{"universe":[{"symbol":"NVDA","name":"Nvidia","shares_out":24221000000,"date_added":"2001-11-30"},{"symbol":"AAPL","name":"Apple Inc.","shares_out":14687356000,"date_added":"1982-11-30"},{"symbol":"GOOG","name":"Alphabet Inc. (Class C)","shares_out":12194935223,"date_added":"2014-04-03"},{"symbol":"GOOGL","name":"Alphabet Inc. (Class A)","shares_out":12194935223,"date_added":"2006-04-03"},{"symbol":"AMZN","name":"Amazon","shares_out":10757109436,"date_added":"2005-11-18"},{"symbol":"WMT","name":"Walmart","shares_out":7958079155,"date_added":"1982-08-31"},{"symbol":"MSFT","name":"Microsoft","shares_out":7428434704,"date_added":"1994-06-01"},{"symbol":"BAC","name":"Bank of America","shares_out":7096590651,"date_added":"1976-06-30"},{"symbol":"T","name":"AT&T","shares_out":6948338835,"date_added":"1983-11-30"},{"symbol":"PFE","name":"Pfizer","shares_out":5699444169,"date_added":"1957-03-04"},{"symbol":"INTC","name":"Intel","shares_out":5026000000,"date_added":"1976-12-31"},{"symbol":"AVGO","name":"Broadcom","shares_out":4734668184,"date_added":"2014-05-08"},{"symbol":"KO","name":"Coca-Cola Company (The)","shares_out":4302482418,"date_added":"1957-03-04"},{"symbol":"NFLX","name":"Netflix","shares_out":4210798528,"date_added":"2010-12-20"},{"symbol":"VZ","name":"Verizon","shares_out":4175558910,"date_added":"1983-11-30"},{"symbol":"XOM","name":"ExxonMobil","shares_out":4144947162,"date_added":"1957-03-04"},{"symbol":"F","name":"Ford Motor Company","shares_out":3984692630,"date_added":"1957-03-04"},{"symbol":"CSCO","name":"Cisco","shares_out":3941434665,"date_added":"1993-12-01"},{"symbol":"TSLA","name":"Tesla, Inc.","shares_out":3755723871,"date_added":"2020-12-21"},{"symbol":"CMCSA","name":"Comcast","shares_out":3572228557,"date_added":"2002-11-19"},{"symbol":"WFC","name":"Wells Fargo","shares_out":3060189494,"date_added":"1976-06-30"},{"symbol":"ORCL","name":"Oracle Corporation","shares_out":2876046000,"date_added":"1989-08-31"},{"symbol":"JPM","name":"JPMorgan Chase","shares_out":2679511418,"date_added":"1975-06-30"},{"symbol":"META","name":"Meta Platforms","shares_out":2538423304,"date_added":"2013-12-23"},{"symbol":"MRK","name":"Merck & Co.","shares_out":2469824415,"date_added":"1957-03-04"},{"symbol":"JNJ","name":"Johnson & Johnson","shares_out":2407216971,"date_added":"1973-06-30"},{"symbol":"PLTR","name":"Palantir Technologies","shares_out":2397311977,"date_added":"2024-09-23"},{"symbol":"PG","name":"Procter & Gamble","shares_out":2328598978,"date_added":"1957-03-04"},{"symbol":"KMI","name":"Kinder Morgan","shares_out":2224825757,"date_added":"2012-05-25"},{"symbol":"PCG","name":"PG&E Corporation","shares_out":2202224728,"date_added":"2022-10-03"},{"symbol":"BRK-B","name":"Berkshire Hathaway","shares_out":2156853797,"date_added":"2010-02-16"},{"symbol":"NEE","name":"NextEra Energy","shares_out":2085605358,"date_added":"1976-06-30"},{"symbol":"BMY","name":"Bristol Myers Squibb","shares_out":2042071247,"date_added":"1957-03-04"},{"symbol":"UBER","name":"Uber","shares_out":2035599013,"date_added":"2023-12-18"},{"symbol":"HBAN","name":"Huntington Bancshares","shares_out":2027130587,"date_added":"1997-08-28"},{"symbol":"CVX","name":"Chevron Corporation","shares_out":1991597732,"date_added":"1957-03-04"},{"symbol":"KVUE","name":"Kenvue","shares_out":1920008668,"date_added":"2023-08-25"},{"symbol":"V","name":"Visa Inc.","shares_out":1901743800,"date_added":"2009-12-21"},{"symbol":"CSX","name":"CSX Corporation","shares_out":1858138856,"date_added":"1957-03-04"},{"symbol":"ABBV","name":"AbbVie","shares_out":1766792821,"date_added":"2012-12-31"},{"symbol":"ABT","name":"Abbott Laboratories","shares_out":1741813154,"date_added":"1957-03-04"},{"symbol":"SCHW","name":"Charles Schwab Corporation","shares_out":1739135507,"date_added":"1997-06-02"},{"symbol":"DIS","name":"Walt Disney Company (The)","shares_out":1736511424,"date_added":"1976-06-30"},{"symbol":"C","name":"Citigroup","shares_out":1705576955,"date_added":"1988-05-31"},{"symbol":"MO","name":"Altria","shares_out":1669891235,"date_added":"1957-03-04"},{"symbol":"AMD","name":"Advanced Micro Devices","shares_out":1630600639,"date_added":"2017-03-20"},{"symbol":"MS","name":"Morgan Stanley","shares_out":1577284817,"date_added":"1993-07-29"},{"symbol":"PM","name":"Philip Morris International","shares_out":1558558846,"date_added":"2008-03-31"},{"symbol":"USB","name":"U.S. Bancorp","shares_out":1551131193,"date_added":"1999-11-01"},{"symbol":"SLB","name":"Schlumberger","shares_out":1495057661,"date_added":"1957-03-04"},{"symbol":"BSX","name":"Boston Scientific","shares_out":1486355179,"date_added":"1995-02-24"},{"symbol":"NKE","name":"Nike, Inc.","shares_out":1480887033,"date_added":"1988-11-30"},{"symbol":"FCX","name":"Freeport-McMoRan","shares_out":1437559865,"date_added":"2011-07-01"},{"symbol":"CCL","name":"Carnival Corporation","shares_out":1385139577,"date_added":"1998-12-22"},{"symbol":"PEP","name":"PepsiCo","shares_out":1366940966,"date_added":"1957-03-04"},{"symbol":"KDP","name":"Keurig Dr Pepper","shares_out":1360559471,"date_added":"2022-06-21"},{"symbol":"RTX","name":"RTX Corporation","shares_out":1346683428,"date_added":"1957-03-04"},{"symbol":"HPE","name":"Hewlett Packard Enterprise","shares_out":1324203521,"date_added":"2015-11-02"},{"symbol":"MDT","name":"Medtronic","shares_out":1283884964,"date_added":"1986-10-31"},{"symbol":"MDLZ","name":"Mondelez International","shares_out":1283649766,"date_added":"2012-10-02"},{"symbol":"CMG","name":"Chipotle Mexican Grill","shares_out":1282734000,"date_added":"2011-04-28"},{"symbol":"CVS","name":"CVS Health","shares_out":1275927307,"date_added":"1957-03-04"},{"symbol":"ANET","name":"Arista Networks","shares_out":1259169438,"date_added":"2018-08-28"},{"symbol":"LRCX","name":"Lam Research","shares_out":1250539000,"date_added":"2012-06-29"},{"symbol":"TFC","name":"Truist Financial","shares_out":1245879275,"date_added":"1997-12-04"},{"symbol":"GILD","name":"Gilead Sciences","shares_out":1241569874,"date_added":"2004-07-01"},{"symbol":"APH","name":"Amphenol","shares_out":1230234445,"date_added":"2008-09-30"},{"symbol":"WMB","name":"Williams Companies","shares_out":1222998265,"date_added":"1975-03-31"},{"symbol":"BX","name":"Blackstone Inc.","shares_out":1222261991,"date_added":"2023-09-18"},{"symbol":"COP","name":"ConocoPhillips","shares_out":1218294007,"date_added":"1957-03-04"},{"symbol":"KHC","name":"Kraft Heinz","shares_out":1185777638,"date_added":"2015-07-06"},{"symbol":"VTRS","name":"Viatris","shares_out":1164552654,"date_added":"2004-04-23"},{"symbol":"DVN","name":"Devon Energy","shares_out":1153403107,"date_added":"2000-08-30"},{"symbol":"FAST","name":"Fastenal","shares_out":1148035061,"date_added":"2008-09-15"},{"symbol":"SBUX","name":"Starbucks","shares_out":1139700000,"date_added":"2000-06-07"},{"symbol":"MU","name":"Micron Technology","shares_out":1127734051,"date_added":"1994-09-27"},{"symbol":"SO","name":"Southern Company","shares_out":1127301098,"date_added":"1957-03-04"},{"symbol":"TJX","name":"TJX Companies","shares_out":1104704446,"date_added":"1985-09-30"},{"symbol":"KEY","name":"KeyCorp","shares_out":1084225688,"date_added":"1994-03-01"},{"symbol":"TMUS","name":"T-Mobile US","shares_out":1082204717,"date_added":"2019-07-15"},{"symbol":"VICI","name":"Vici Properties","shares_out":1076780187,"date_added":"2022-06-08"},{"symbol":"NEM","name":"Newmont","shares_out":1067552764,"date_added":"1969-06-30"},{"symbol":"QCOM","name":"Qualcomm","shares_out":1054000000,"date_added":"1999-07-22"},{"symbol":"GE","name":"GE Aerospace","shares_out":1044829603,"date_added":"1957-03-04"},{"symbol":"NOW","name":"ServiceNow","shares_out":1031308000,"date_added":"2019-11-21"},{"symbol":"EXC","name":"Exelon","shares_out":1023208142,"date_added":"1957-03-04"},{"symbol":"HD","name":"Home Depot (The)","shares_out":997116682,"date_added":"1988-03-31"},{"symbol":"OXY","name":"Occidental Petroleum","shares_out":994634701,"date_added":"1957-03-04"},{"symbol":"BKR","name":"Baker Hughes","shares_out":992068697,"date_added":"2017-07-07"},{"symbol":"MNST","name":"Monster Beverage","shares_out":978008110,"date_added":"2012-06-28"},{"symbol":"IBM","name":"IBM","shares_out":939885280,"date_added":"1957-03-04"},{"symbol":"O","name":"Realty Income","shares_out":932492530,"date_added":"2015-04-07"},{"symbol":"PLD","name":"Prologis","shares_out":932338000,"date_added":"2003-07-17"},{"symbol":"CPRT","name":"Copart","shares_out":925811482,"date_added":"2018-07-02"},{"symbol":"HPQ","name":"HP Inc.","shares_out":914522690,"date_added":"1974-12-31"},{"symbol":"TXN","name":"Texas Instruments","shares_out":910092791,"date_added":"2001-03-12"},{"symbol":"UNH","name":"UnitedHealth Group","shares_out":908144404,"date_added":"1994-07-01"},{"symbol":"FITB","name":"Fifth Third Bancorp","shares_out":906311548,"date_added":"1996-03-29"},{"symbol":"GM","name":"General Motors","shares_out":901665195,"date_added":"2013-06-06"},{"symbol":"HOOD","name":"Robinhood Markets","shares_out":900505057,"date_added":"2025-09-22"},{"symbol":"KKR","name":"KKR & Co.","shares_out":897872941,"date_added":"2024-06-24"},{"symbol":"LLY","name":"Lilly (Eli)","shares_out":891741406,"date_added":"1970-12-31"},{"symbol":"MA","name":"Mastercard","shares_out":883583855,"date_added":"2008-07-18"},{"symbol":"PYPL","name":"PayPal","shares_out":882105493,"date_added":"2015-07-20"},{"symbol":"D","name":"Dominion Energy","shares_out":879512484,"date_added":"2016-11-30"},{"symbol":"GLW","name":"Corning Inc.","shares_out":860637825,"date_added":"1995-02-27"},{"symbol":"RF","name":"Regions Financial Corporation","shares_out":853379538,"date_added":"1998-08-28"},{"symbol":"UPS","name":"United Parcel Service","shares_out":850006279,"date_added":"2002-07-22"},{"symbol":"HAL","name":"Halliburton","shares_out":835397735,"date_added":"1957-03-04"},{"symbol":"CARR","name":"Carrier Global","shares_out":830580423,"date_added":"2020-04-03"},{"symbol":"ORLY","name":"O'Reilly Automotive","shares_out":828715079,"date_added":"2009-03-27"},{"symbol":"CRM","name":"Salesforce","shares_out":819000000,"date_added":"2008-09-15"},{"symbol":"PANW","name":"Palo Alto Networks","shares_out":815000000,"date_added":"2023-06-20"},{"symbol":"CL","name":"Colgate-Palmolive","shares_out":800189310,"date_added":"1957-03-04"},{"symbol":"AMAT","name":"Applied Materials","shares_out":793959430,"date_added":"1995-03-16"},{"symbol":"BA","name":"Boeing","shares_out":788302331,"date_added":"1957-03-04"},{"symbol":"DUK","name":"Duke Energy","shares_out":779596217,"date_added":"1976-06-30"},{"symbol":"BKNG","name":"Booking Holdings","shares_out":774878436,"date_added":"2009-11-06"},{"symbol":"PPL","name":"PPL Corporation","shares_out":752350362,"date_added":"2001-10-01"},{"symbol":"FTNT","name":"Fortinet","shares_out":732648391,"date_added":"2018-10-11"},{"symbol":"WY","name":"Weyerhaeuser","shares_out":721042609,"date_added":"1979-10-01"},{"symbol":"DOW","name":"Dow Inc.","shares_out":720741438,"date_added":"2019-04-01"},{"symbol":"CVNA","name":"Carvana","shares_out":716288385,"date_added":"2025-12-22"},{"symbol":"AES","name":"AES Corporation","shares_out":713157713,"date_added":"1998-10-02"},{"symbol":"MCD","name":"McDonald's","shares_out":710505859,"date_added":"1970-06-30"},{"symbol":"DHR","name":"Danaher Corporation","shares_out":707770627,"date_added":"1998-11-18"},{"symbol":"WELL","name":"Welltower","shares_out":705914450,"date_added":"2009-01-30"},{"symbol":"DOC","name":"Healthpeak Properties","shares_out":689419702,"date_added":"2008-03-31"},{"symbol":"BNY","name":"BNY Mellon","shares_out":686379045,"date_added":"1995-03-31"},{"symbol":"HST","name":"Host Hotels & Resorts","shares_out":684879281,"date_added":"2007-03-20"},{"symbol":"AXP","name":"American Express","shares_out":682326443,"date_added":"1976-06-30"},{"symbol":"KIM","name":"Kimco Realty","shares_out":674389792,"date_added":"2006-04-04"},{"symbol":"CRH","name":"CRH plc","shares_out":668200216,"date_added":"2025-12-22"},{"symbol":"LVS","name":"Las Vegas Sands","shares_out":662637325,"date_added":"2019-10-03"},{"symbol":"DAL","name":"Delta Air Lines","shares_out":656994340,"date_added":"2013-09-11"},{"symbol":"CNP","name":"CenterPoint Energy","shares_out":654169480,"date_added":"1985-07-31"},{"symbol":"SRE","name":"Sempra","shares_out":653707401,"date_added":"2017-03-17"},{"symbol":"DELL","name":"Dell Technologies","shares_out":649568287,"date_added":"2024-09-23"},{"symbol":"MET","name":"MetLife","shares_out":643436779,"date_added":"2000-12-11"},{"symbol":"HON","name":"Honeywell Technologies","shares_out":633653119,"date_added":"1957-03-04"},{"symbol":"OKE","name":"Oneok","shares_out":630032852,"date_added":"2010-03-15"},{"symbol":"EQT","name":"EQT Corporation","shares_out":625478000,"date_added":"2022-10-03"},{"symbol":"XEL","name":"Xcel Energy","shares_out":624269560,"date_added":"1957-03-04"},{"symbol":"COF","name":"Capital One","shares_out":622292783,"date_added":"1998-07-01"},{"symbol":"KR","name":"Kroger","shares_out":616560677,"date_added":"1957-03-04"},{"symbol":"ACN","name":"Accenture","shares_out":615435159,"date_added":"2011-07-06"},{"symbol":"JCI","name":"Johnson Controls","shares_out":610115603,"date_added":"2010-08-27"},{"symbol":"GEN","name":"Gen Digital","shares_out":602433854,"date_added":"2003-03-25"},{"symbol":"SMCI","name":"Supermicro","shares_out":601418482,"date_added":"2024-03-18"},{"symbol":"XYZ","name":"Block, Inc.","shares_out":595181000,"date_added":"2025-07-23"},{"symbol":"INVH","name":"Invitation Homes","shares_out":594041956,"date_added":"2022-09-19"},{"symbol":"UNP","name":"Union Pacific Corporation","shares_out":593713213,"date_added":"1957-03-04"},{"symbol":"ABNB","name":"Airbnb","shares_out":593504923,"date_added":"2023-09-18"},{"symbol":"PGR","name":"Progressive Corporation","shares_out":583500000,"date_added":"1997-08-04"},{"symbol":"FE","name":"FirstEnergy","shares_out":578431175,"date_added":"1997-11-28"},{"symbol":"APO","name":"Apollo Global Management","shares_out":576517513,"date_added":"2024-12-23"},{"symbol":"EW","name":"Edwards Lifesciences","shares_out":575800000,"date_added":"2011-04-01"},{"symbol":"NDAQ","name":"Nasdaq, Inc.","shares_out":565540798,"date_added":"2008-10-22"},{"symbol":"ICE","name":"Intercontinental Exchange","shares_out":565512495,"date_added":"2007-09-26"},{"symbol":"LOW","name":"Lowe's","shares_out":560707041,"date_added":"1984-02-29"},{"symbol":"EMR","name":"Emerson Electric","shares_out":560100000,"date_added":"1965-03-31"},{"symbol":"HRL","name":"Hormel Foods","shares_out":550314959,"date_added":"2009-03-04"},{"symbol":"NWS","name":"News Corp (Class B)","shares_out":545063319,"date_added":"2015-09-18"},{"symbol":"NWSA","name":"News Corp (Class A)","shares_out":545063319,"date_added":"2013-08-01"},{"symbol":"AEP","name":"American Electric Power","shares_out":544105032,"date_added":"1957-03-04"},{"symbol":"MCHP","name":"Microchip Technology","shares_out":542079281,"date_added":"2007-09-07"},{"symbol":"AMGN","name":"Amgen","shares_out":539708274,"date_added":"1992-01-02"},{"symbol":"GIS","name":"General Mills","shares_out":533681218,"date_added":"1957-03-04"},{"symbol":"FISV","name":"Fiserv","shares_out":533253986,"date_added":"2001-04-02"},{"symbol":"EOG","name":"EOG Resources","shares_out":532628530,"date_added":"2000-11-02"},{"symbol":"AIG","name":"American International Group","shares_out":530206221,"date_added":"1980-03-31"},{"symbol":"IP","name":"International Paper","shares_out":529516974,"date_added":"1957-03-04"},{"symbol":"PCAR","name":"Paccar","shares_out":526286229,"date_added":"1980-12-31"},{"symbol":"SW","name":"Smurfit Westrock","shares_out":524464078,"date_added":"2024-07-08"},{"symbol":"TSCO","name":"Tractor Supply","shares_out":524449616,"date_added":"2014-01-24"},{"symbol":"MMM","name":"3M","shares_out":521567261,"date_added":"1957-03-04"},{"symbol":"BEN","name":"Franklin Resources","shares_out":519637162,"date_added":"1998-04-30"},{"symbol":"FIS","name":"Fidelity National Information Services","shares_out":516879151,"date_added":"2006-11-10"},{"symbol":"BAX","name":"Baxter International","shares_out":516469008,"date_added":"1972-09-30"},{"symbol":"AFL","name":"Aflac","shares_out":508984904,"date_added":"1999-05-28"},{"symbol":"PEG","name":"Public Service Enterprise Group","shares_out":498321402,"date_added":"1957-03-04"},{"symbol":"CNC","name":"Centene Corporation","shares_out":493797000,"date_added":"2016-03-30"},{"symbol":"LUV","name":"Southwest Airlines","shares_out":488773713,"date_added":"1994-07-01"},{"symbol":"ADI","name":"Analog Devices","shares_out":487087040,"date_added":"1999-10-12"},{"symbol":"VTR","name":"Ventas","shares_out":486169723,"date_added":"2009-03-04"},{"symbol":"ADM","name":"Archer Daniels Midland","shares_out":481956527,"date_added":"1957-03-04"},{"symbol":"MRSH","name":"Marsh McLennan","shares_out":481794501,"date_added":"1987-08-31"},{"symbol":"ROL","name":"Rollins, Inc.","shares_out":481462000,"date_added":"2018-10-01"},{"symbol":"NI","name":"NiSource","shares_out":479439245,"date_added":"2000-11-02"},{"symbol":"SYY","name":"Sysco","shares_out":478182608,"date_added":"1986-12-31"},{"symbol":"CTSH","name":"Cognizant","shares_out":473000000,"date_added":"2006-11-17"},{"symbol":"AMT","name":"American Tower","shares_out":465893069,"date_added":"2007-11-19"},{"symbol":"LIN","name":"Linde plc","shares_out":462347310,"date_added":"1992-07-01"},{"symbol":"AMCR","name":"Amcor","shares_out":462345690,"date_added":"2019-06-07"},{"symbol":"CAT","name":"Caterpillar Inc.","shares_out":460591983,"date_added":"1957-03-04"},{"symbol":"NCLH","name":"Norwegian Cruise Line Holdings","shares_out":459110140,"date_added":"2017-10-13"},{"symbol":"BF-B","name":"Brown–Forman","shares_out":458703629,"date_added":"1982-10-31"},{"symbol":"ETR","name":"Entergy","shares_out":457886847,"date_added":"1957-03-04"},{"symbol":"GEHC","name":"GE HealthCare","shares_out":454891786,"date_added":"2023-01-04"},{"symbol":"TGT","name":"Target Corporation","shares_out":454191112,"date_added":"1976-12-31"},{"symbol":"IBKR","name":"Interactive Brokers","shares_out":445484764,"date_added":"2025-08-28"},{"symbol":"EBAY","name":"eBay Inc.","shares_out":444000000,"date_added":"2002-07-22"},{"symbol":"COST","name":"Costco","shares_out":443478804,"date_added":"1993-10-01"},{"symbol":"IVZ","name":"Invesco","shares_out":443296629,"date_added":"2008-08-21"},{"symbol":"CCI","name":"Crown Castle","shares_out":436451983,"date_added":"2012-03-14"},{"symbol":"DASH","name":"DoorDash","shares_out":435718722,"date_added":"2025-03-24"},{"symbol":"CFG","name":"Citizens Financial Group","shares_out":422881942,"date_added":"2016-01-29"},{"symbol":"FOX","name":"Fox Corporation (Class B)","shares_out":420186315,"date_added":"2019-03-19"},{"symbol":"FOXA","name":"Fox Corporation (Class A)","shares_out":420186315,"date_added":"2019-03-19"},{"symbol":"ZTS","name":"Zoetis","shares_out":419228118,"date_added":"2013-06-21"},{"symbol":"CSGP","name":"CoStar Group","shares_out":408355715,"date_added":"2022-09-19"},{"symbol":"DD","name":"DuPont","shares_out":405058202,"date_added":"2019-06-03"},{"symbol":"ADBE","name":"Adobe Inc.","shares_out":404200000,"date_added":"1997-05-05"},{"symbol":"WM","name":"Waste Management","shares_out":401575752,"date_added":"1998-08-31"},{"symbol":"PNC","name":"PNC Financial Services","shares_out":401564632,"date_added":"1988-04-30"},{"symbol":"PSX","name":"Phillips 66","shares_out":400935020,"date_added":"2012-05-01"},{"symbol":"CTAS","name":"Cintas","shares_out":400136881,"date_added":"2001-03-01"},{"symbol":"HWM","name":"Howmet Aerospace","shares_out":400107483,"date_added":"2016-10-21"},{"symbol":"ADP","name":"Automatic Data Processing","shares_out":399734282,"date_added":"1981-03-31"},{"symbol":"MRNA","name":"Moderna","shares_out":396786259,"date_added":"2021-07-21"},{"symbol":"IR","name":"Ingersoll Rand","shares_out":391336834,"date_added":"2020-03-03"},{"symbol":"ON","name":"ON Semiconductor","shares_out":388803191,"date_added":"2022-06-21"},{"symbol":"ETN","name":"Eaton Corporation","shares_out":388300000,"date_added":"1957-03-04"},{"symbol":"CB","name":"Chubb Limited","shares_out":387860106,"date_added":"2010-07-15"},{"symbol":"DXCM","name":"Dexcom","shares_out":385872977,"date_added":"2020-05-12"},{"symbol":"EIX","name":"Edison International","shares_out":384793941,"date_added":"1957-03-04"},{"symbol":"VRT","name":"Vertiv","shares_out":384108816,"date_added":"2026-03-23"},{"symbol":"OTIS","name":"Otis Worldwide","shares_out":383716076,"date_added":"2020-04-03"},{"symbol":"SYK","name":"Stryker Corporation","shares_out":383360762,"date_added":"2000-12-12"},{"symbol":"ES","name":"Eversource Energy","shares_out":376080025,"date_added":"2009-07-24"},{"symbol":"WRB","name":"W. R. Berkley Corporation","shares_out":372276732,"date_added":"2019-12-05"},{"symbol":"TMO","name":"Thermo Fisher Scientific","shares_out":371621465,"date_added":"2004-08-03"},{"symbol":"ED","name":"Consolidated Edison","shares_out":368529705,"date_added":"1957-03-04"},{"symbol":"EL","name":"Estée Lauder Companies (The)","shares_out":361794915,"date_added":"2006-01-05"},{"symbol":"CME","name":"CME Group","shares_out":361322751,"date_added":"2006-08-11"},{"symbol":"PAYX","name":"Paychex","shares_out":358290881,"date_added":"1998-10-01"},{"symbol":"CEG","name":"Constellation Energy","shares_out":357102017,"date_added":"2022-02-02"},{"symbol":"DDOG","name":"Datadog","shares_out":355960189,"date_added":"2025-07-09"},{"symbol":"ISRG","name":"Intuitive Surgical","shares_out":354162842,"date_added":"2008-06-02"},{"symbol":"APA","name":"APA Corporation","shares_out":353470227,"date_added":"1997-07-28"},{"symbol":"TSN","name":"Tyson Foods","shares_out":352129402,"date_added":"2005-08-10"},{"symbol":"DLR","name":"Digital Realty","shares_out":351406070,"date_added":"2016-05-18"},{"symbol":"ACGL","name":"Arch Capital Group","shares_out":349389588,"date_added":"2022-11-01"},{"symbol":"PRU","name":"Prudential Financial","shares_out":347325107,"date_added":"2002-07-22"},{"symbol":"WDC","name":"Western Digital","shares_out":344682131,"date_added":"2009-07-01"},{"symbol":"BRO","name":"Brown & Brown","shares_out":338947841,"date_added":"2021-09-20"},{"symbol":"VST","name":"Vistra Corp.","shares_out":337182468,"date_added":"2024-05-08"},{"symbol":"SYF","name":"Synchrony Financial","shares_out":336370242,"date_added":"2015-11-18"},{"symbol":"APP","name":"AppLovin","shares_out":335939521,"date_added":"2025-09-22"},{"symbol":"KMB","name":"Kimberly-Clark","shares_out":331926000,"date_added":"1957-03-04"},{"symbol":"WEC","name":"WEC Energy Group","shares_out":325725678,"date_added":"2008-10-31"},{"symbol":"UDR","name":"UDR, Inc.","shares_out":324915653,"date_added":"2016-03-07"},{"symbol":"UAL","name":"United Airlines Holdings","shares_out":324569728,"date_added":"2015-09-03"},{"symbol":"SPG","name":"Simon Property Group","shares_out":324289912,"date_added":"2002-06-26"},{"symbol":"LYB","name":"LyondellBasell","shares_out":322784773,"date_added":"2012-09-05"},{"symbol":"ROST","name":"Ross Stores","shares_out":320781076,"date_added":"2009-12-21"},{"symbol":"MOS","name":"Mosaic Company (The)","shares_out":317846644,"date_added":"2011-09-26"},{"symbol":"CMS","name":"CMS Energy","shares_out":308919602,"date_added":"1957-03-04"},{"symbol":"RSG","name":"Republic Services","shares_out":307664087,"date_added":"2008-12-05"},{"symbol":"FTV","name":"Fortive","shares_out":304861021,"date_added":"2016-07-01"},{"symbol":"IRM","name":"Iron Mountain","shares_out":297524681,"date_added":"2009-01-06"},{"symbol":"VLO","name":"Valero Energy","shares_out":296932782,"date_added":"2002-12-20"},{"symbol":"SPGI","name":"S&P Global","shares_out":296000000,"date_added":"1957-03-04"},{"symbol":"GS","name":"Goldman Sachs","shares_out":295007421,"date_added":"2002-07-22"},{"symbol":"CBRE","name":"CBRE Group","shares_out":292816579,"date_added":"2006-11-10"},{"symbol":"MPC","name":"Marathon Petroleum","shares_out":291936635,"date_added":"2011-07-01"},{"symbol":"TEL","name":"TE Connectivity","shares_out":291895799,"date_added":"2011-10-17"},{"symbol":"ITW","name":"Illinois Tool Works","shares_out":287700000,"date_added":"1986-02-28"},{"symbol":"OMC","name":"Omnicom Group","shares_out":285006196,"date_added":"1997-12-31"},{"symbol":"DHI","name":"D. R. Horton","shares_out":283579613,"date_added":"2005-06-22"},{"symbol":"A","name":"Agilent Technologies","shares_out":282431944,"date_added":"2000-06-05"},{"symbol":"ECL","name":"Ecolab","shares_out":281437502,"date_added":"1989-01-31"},{"symbol":"FANG","name":"Diamondback Energy","shares_out":281313297,"date_added":"2018-12-03"},{"symbol":"STT","name":"State Street Corporation","shares_out":276767033,"date_added":"2003-03-14"},{"symbol":"AEE","name":"Ameren","shares_out":276751616,"date_added":"1991-09-19"},{"symbol":"CDNS","name":"Cadence Design Systems","shares_out":275816000,"date_added":"2017-09-18"},{"symbol":"YUM","name":"Yum! Brands","shares_out":275621202,"date_added":"1997-10-06"},{"symbol":"BDX","name":"Becton Dickinson","shares_out":275540427,"date_added":"1972-09-30"},{"symbol":"HIG","name":"Hartford (The)","shares_out":274130820,"date_added":"1957-03-04"},{"symbol":"GPN","name":"Global Payments","shares_out":273543507,"date_added":"2016-04-25"},{"symbol":"INTU","name":"Intuit","shares_out":273537000,"date_added":"2000-12-05"},{"symbol":"GD","name":"General Dynamics","shares_out":270430187,"date_added":"1957-03-04"},{"symbol":"DE","name":"Deere & Company","shares_out":269937425,"date_added":"1957-03-04"},{"symbol":"MKC","name":"McCormick & Company","shares_out":268843195,"date_added":"2003-03-20"},{"symbol":"GEV","name":"GE Vernova","shares_out":268719995,"date_added":"2024-04-02"},{"symbol":"RCL","name":"Royal Caribbean Group","shares_out":268194978,"date_added":"2014-12-05"},{"symbol":"BALL","name":"Ball Corporation","shares_out":266246511,"date_added":"1984-10-31"},{"symbol":"CI","name":"Cigna","shares_out":264532404,"date_added":"1976-06-30"},{"symbol":"MAR","name":"Marriott International","shares_out":263688623,"date_added":"1998-05-29"},{"symbol":"COIN","name":"Coinbase","shares_out":263460766,"date_added":"2025-05-19"},{"symbol":"LNT","name":"Alliant Energy","shares_out":258277037,"date_added":"2016-07-01"},{"symbol":"ALL","name":"Allstate","shares_out":257420930,"date_added":"1995-07-13"},{"symbol":"AJG","name":"Arthur J. Gallagher & Co.","shares_out":256942000,"date_added":"2016-05-31"},{"symbol":"MGM","name":"MGM Resorts","shares_out":255851235,"date_added":"2017-07-26"},{"symbol":"IFF","name":"International Flavors & Fragrances","shares_out":255303473,"date_added":"1976-03-31"},{"symbol":"CRWD","name":"CrowdStrike","shares_out":254564820,"date_added":"2024-06-24"},{"symbol":"VRTX","name":"Vertex Pharmaceuticals","shares_out":253805417,"date_added":"2013-09-23"},{"symbol":"NXPI","name":"NXP Semiconductors","shares_out":252471079,"date_added":"2021-03-22"},{"symbol":"WDAY","name":"Workday, Inc.","shares_out":246973479,"date_added":"2024-12-23"},{"symbol":"SHW","name":"Sherwin-Williams","shares_out":246635621,"date_added":"1964-06-30"},{"symbol":"LEN","name":"Lennar","shares_out":246298296,"date_added":"2005-10-04"},{"symbol":"VLTO","name":"Veralto","shares_out":245599266,"date_added":"2023-10-02"},{"symbol":"EXE","name":"Expand Energy","shares_out":239228849,"date_added":"2025-03-24"},{"symbol":"FDX","name":"FedEx","shares_out":238606756,"date_added":"1980-12-31"},{"symbol":"XYL","name":"Xylem Inc.","shares_out":237693493,"date_added":"2011-11-01"},{"symbol":"CHD","name":"Church & Dwight","shares_out":236943602,"date_added":"2015-12-29"},{"symbol":"CAH","name":"Cardinal Health","shares_out":234205855,"date_added":"1997-05-27"},{"symbol":"TRMB","name":"Trimble Inc.","shares_out":233111519,"date_added":"2021-01-21"},{"symbol":"LYV","name":"Live Nation Entertainment","shares_out":232712799,"date_added":"2019-12-23"},{"symbol":"LMT","name":"Lockheed Martin","shares_out":230563608,"date_added":"1957-03-04"},{"symbol":"EVRG","name":"Evergy","shares_out":230513025,"date_added":"2018-06-05"},{"symbol":"AME","name":"Ametek","shares_out":229203002,"date_added":"2013-09-23"},{"symbol":"NUE","name":"Nucor","shares_out":227740950,"date_added":"1985-04-30"},{"symbol":"HLT","name":"Hilton Worldwide","shares_out":227648372,"date_added":"2017-06-19"},{"symbol":"STX","name":"Seagate Technology","shares_out":226252116,"date_added":"2012-07-02"},{"symbol":"ARES","name":"Ares Management","shares_out":225518332,"date_added":"2025-12-11"},{"symbol":"NSC","name":"Norfolk Southern","shares_out":224594001,"date_added":"1957-03-04"},{"symbol":"PPG","name":"PPG Industries","shares_out":222900000,"date_added":"1957-03-04"},{"symbol":"APD","name":"Air Products","shares_out":222680686,"date_added":"1985-04-30"},{"symbol":"HCA","name":"HCA Healthcare","shares_out":221839800,"date_added":"2015-01-27"},{"symbol":"TT","name":"Trane Technologies","shares_out":221055477,"date_added":"2010-11-17"},{"symbol":"DG","name":"Dollar General","shares_out":220586647,"date_added":"2012-12-03"},{"symbol":"ELV","name":"Elevance Health","shares_out":217162380,"date_added":"2002-07-25"},{"symbol":"PFG","name":"Principal Financial Group","shares_out":216012384,"date_added":"2002-07-22"},{"symbol":"TRGP","name":"Targa Resources","shares_out":214643903,"date_added":"2022-10-12"},{"symbol":"TROW","name":"T. Rowe Price","shares_out":214266606,"date_added":"2019-07-29"},{"symbol":"AON","name":"Aon plc","shares_out":213576949,"date_added":"1996-04-23"},{"symbol":"TRV","name":"Travelers Companies (The)","shares_out":212644693,"date_added":"2002-08-21"},{"symbol":"APTV","name":"Aptiv","shares_out":211620527,"date_added":"2012-12-24"},{"symbol":"EXR","name":"Extra Space Storage","shares_out":211260936,"date_added":"2016-01-19"},{"symbol":"ADSK","name":"Autodesk","shares_out":211145251,"date_added":"1989-12-01"},{"symbol":"NRG","name":"NRG Energy","shares_out":210986470,"date_added":"2010-01-29"},{"symbol":"BBY","name":"Best Buy","shares_out":210695187,"date_added":"1999-06-29"},{"symbol":"Q","name":"Qnity Electronics","shares_out":209339207,"date_added":"2025-11-03"},{"symbol":"DTE","name":"DTE Energy","shares_out":208028313,"date_added":"1957-03-04"},{"symbol":"ODFL","name":"Old Dominion","shares_out":207968283,"date_added":"2019-12-09"},{"symbol":"L","name":"Loews Corporation","shares_out":205768873,"date_added":"1995-05-31"},{"symbol":"MAS","name":"Masco","shares_out":203607085,"date_added":"1981-06-30"},{"symbol":"HSY","name":"Hershey Company (The)","shares_out":202843372,"date_added":"1957-03-04"},{"symbol":"TPR","name":"Tapestry, Inc.","shares_out":202044714,"date_added":"2004-09-01"},{"symbol":"INCY","name":"Incyte","shares_out":199782155,"date_added":"2017-02-28"},{"symbol":"NTAP","name":"NetApp","shares_out":198060348,"date_added":"1999-06-25"},{"symbol":"COHR","name":"Coherent Corp.","shares_out":195639321,"date_added":"2026-03-23"},{"symbol":"AWK","name":"American Water Works","shares_out":195280521,"date_added":"2016-03-04"},{"symbol":"COO","name":"Cooper Companies (The)","shares_out":195114398,"date_added":"2016-09-23"},{"symbol":"RJF","name":"Raymond James Financial","shares_out":194883034,"date_added":"2017-03-20"},{"symbol":"COR","name":"Cencora","shares_out":194561060,"date_added":"2001-08-30"},{"symbol":"BG","name":"Bunge Global","shares_out":194018115,"date_added":"2023-03-15"},{"symbol":"ZBH","name":"Zimmer Biomet","shares_out":193462482,"date_added":"2001-08-07"},{"symbol":"GRMN","name":"Garmin","shares_out":192856206,"date_added":"2012-12-12"},{"symbol":"DLTR","name":"Dollar Tree","shares_out":192174588,"date_added":"2011-12-19"},{"symbol":"SNPS","name":"Synopsys","shares_out":191479325,"date_added":"2017-03-16"},{"symbol":"PHM","name":"PulteGroup","shares_out":190486353,"date_added":"1984-04-30"},{"symbol":"LHX","name":"L3Harris","shares_out":186294951,"date_added":"2008-09-22"},{"symbol":"TTWO","name":"Take-Two Interactive","shares_out":185666663,"date_added":"2018-03-19"},{"symbol":"NTRS","name":"Northern Trust","shares_out":185047258,"date_added":"1998-01-30"},{"symbol":"REG","name":"Regency Centers","shares_out":183096790,"date_added":"2017-03-02"},{"symbol":"PSA","name":"Public Storage","shares_out":175545748,"date_added":"2005-08-19"},{"symbol":"MCO","name":"Moody's Corporation","shares_out":174676438,"date_added":"1998-07-01"},{"symbol":"ARE","name":"Alexandria Real Estate Equities","shares_out":174269480,"date_added":"2017-03-20"},{"symbol":"TXT","name":"Textron","shares_out":173888981,"date_added":"1978-12-31"},{"symbol":"SOLV","name":"Solventum","shares_out":173174712,"date_added":"2024-04-01"},{"symbol":"STZ","name":"Constellation Brands","shares_out":172198467,"date_added":"2005-07-01"},{"symbol":"KEYS","name":"Keysight Technologies","shares_out":170895368,"date_added":"2018-11-06"},{"symbol":"WAB","name":"Wabtec","shares_out":169677346,"date_added":"2019-02-27"},{"symbol":"ATO","name":"Atmos Energy","shares_out":166919822,"date_added":"2019-02-15"},{"symbol":"IQV","name":"IQVIA","shares_out":166900000,"date_added":"2017-08-29"},{"symbol":"MSI","name":"Motorola Solutions","shares_out":165995582,"date_added":"1957-03-04"},{"symbol":"VEEV","name":"Veeva Systems","shares_out":163198698,"date_added":"2026-05-07"},{"symbol":"PNR","name":"Pentair","shares_out":161605541,"date_added":"2012-10-01"},{"symbol":"BXP","name":"BXP, Inc.","shares_out":159477391,"date_added":"2006-04-03"},{"symbol":"TECH","name":"Bio-Techne","shares_out":156568751,"date_added":"2021-08-30"},{"symbol":"TER","name":"Teradyne","shares_out":156542162,"date_added":"2020-09-21"},{"symbol":"SWK","name":"Stanley Black & Decker","shares_out":155455564,"date_added":"1982-09-30"},{"symbol":"BLK","name":"BlackRock","shares_out":155233989,"date_added":"2011-04-04"},{"symbol":"CINF","name":"Cincinnati Financial","shares_out":154686742,"date_added":"1997-12-18"},{"symbol":"CF","name":"CF Industries","shares_out":153629274,"date_added":"2008-08-27"},{"symbol":"SWKS","name":"Skyworks Solutions","shares_out":150405963,"date_added":"2015-03-12"},{"symbol":"PWR","name":"Quanta Services","shares_out":150060149,"date_added":"2009-07-01"},{"symbol":"FDXF","name":"FedEx Freight","shares_out":148906159,"date_added":"2026-06-01"},{"symbol":"SNDK","name":"Sandisk","shares_out":148089758,"date_added":"2025-11-28"},{"symbol":"BIIB","name":"Biogen","shares_out":147637117,"date_added":"2003-11-13"},{"symbol":"MTB","name":"M&T Bank","shares_out":146445060,"date_added":"2004-02-23"},{"symbol":"AKAM","name":"Akamai Technologies","shares_out":145385451,"date_added":"2007-07-12"},{"symbol":"RMD","name":"ResMed|","shares_out":145056384,"date_added":"2017-07-26"},{"symbol":"STLD","name":"Steel Dynamics","shares_out":144212781,"date_added":"2022-12-22"},{"symbol":"NOC","name":"Northrop Grumman","shares_out":142033476,"date_added":"1957-03-04"},{"symbol":"CIEN","name":"Ciena","shares_out":141552922,"date_added":"2026-02-09"},{"symbol":"HAS","name":"Hasbro","shares_out":141490692,"date_added":"1984-09-30"},{"symbol":"CHTR","name":"Charter Communications","shares_out":141178370,"date_added":"2016-09-08"},{"symbol":"GPC","name":"Genuine Parts Company","shares_out":139122108,"date_added":"1973-12-31"},{"symbol":"DECK","name":"Deckers Brands","shares_out":138880957,"date_added":"2024-03-18"},{"symbol":"CMI","name":"Cummins","shares_out":137989067,"date_added":"1965-03-31"},{"symbol":"AOS","name":"A. O. Smith","shares_out":137828624,"date_added":"2017-07-26"},{"symbol":"DOV","name":"Dover Corporation","shares_out":134661414,"date_added":"1985-10-31"},{"symbol":"GDDY","name":"GoDaddy","shares_out":132409847,"date_added":"2024-06-24"},{"symbol":"VRSK","name":"Verisk Analytics","shares_out":131021840,"date_added":"2015-10-08"},{"symbol":"EXPD","name":"Expeditors International","shares_out":130791133,"date_added":"2007-10-10"},{"symbol":"KLAC","name":"KLA Corporation","shares_out":130627521,"date_added":"1997-09-30"},{"symbol":"VMC","name":"Vulcan Materials Company","shares_out":129754885,"date_added":"1999-06-30"},{"symbol":"CDW","name":"CDW Corporation","shares_out":127753451,"date_added":"2019-09-23"},{"symbol":"PH","name":"Parker Hannifin","shares_out":126086389,"date_added":"1985-11-30"},{"symbol":"LDOS","name":"Leidos","shares_out":125785466,"date_added":"2019-08-09"},{"symbol":"PNW","name":"Pinnacle West Capital","shares_out":121187166,"date_added":"1999-10-04"},{"symbol":"CLX","name":"Clorox","shares_out":120921351,"date_added":"1969-03-31"},{"symbol":"EFX","name":"Equifax","shares_out":120634597,"date_added":"1997-06-19"},{"symbol":"MCK","name":"McKesson","shares_out":120204051,"date_added":"1999-01-13"},{"symbol":"HUM","name":"Humana","shares_out":120061500,"date_added":"2012-12-10"},{"symbol":"EXPE","name":"Expedia Group","shares_out":120022077,"date_added":"2007-10-02"},{"symbol":"J","name":"Jacobs Solutions","shares_out":118080879,"date_added":"2007-10-26"},{"symbol":"ALB","name":"Albemarle Corporation","shares_out":117934651,"date_added":"2016-07-01"},{"symbol":"CHRW","name":"C.H. Robinson","shares_out":117873042,"date_added":"2007-03-02"},{"symbol":"WSM","name":"Williams-Sonoma, Inc.","shares_out":117746611,"date_added":"2025-03-24"},{"symbol":"MAA","name":"Mid-America Apartment Communities","shares_out":116384802,"date_added":"2016-12-02"},{"symbol":"BR","name":"Broadridge Financial Solutions","shares_out":115658297,"date_added":"2018-06-18"},{"symbol":"PTC","name":"PTC Inc.","shares_out":115505791,"date_added":"2021-04-20"},{"symbol":"DRI","name":"Darden Restaurants","shares_out":114535003,"date_added":"1995-05-31"},{"symbol":"HSIC","name":"Henry Schein","shares_out":113916757,"date_added":"2015-03-17"},{"symbol":"LULU","name":"Lululemon Athletica","shares_out":113553918,"date_added":"2023-10-18"},{"symbol":"RVTY","name":"Revvity","shares_out":111559773,"date_added":"1985-05-31"},{"symbol":"ROK","name":"Rockwell Automation","shares_out":111273953,"date_added":"2000-03-12"},{"symbol":"DGX","name":"Quest Diagnostics","shares_out":110696429,"date_added":"2002-12-12"},{"symbol":"FSLR","name":"First Solar","shares_out":107453363,"date_added":"2022-12-19"},{"symbol":"SJM","name":"J.M. Smucker Company (The)","shares_out":106648319,"date_added":"2008-11-06"},{"symbol":"SBAC","name":"SBA Communications","shares_out":106063017,"date_added":"2017-09-01"},{"symbol":"JBL","name":"Jabil","shares_out":105502622,"date_added":"2023-12-18"},{"symbol":"REGN","name":"Regeneron Pharmaceuticals","shares_out":104839032,"date_added":"2013-05-01"},{"symbol":"CBOE","name":"Cboe Global Markets","shares_out":104653784,"date_added":"2017-03-01"},{"symbol":"WYNN","name":"Wynn Resorts","shares_out":103786729,"date_added":"2008-11-14"},{"symbol":"ROP","name":"Roper Technologies","shares_out":100917359,"date_added":"2009-12-23"},{"symbol":"CPT","name":"Camden Property Trust","shares_out":99090596,"date_added":"2022-04-04"},{"symbol":"EQIX","name":"Equinix","shares_out":98624248,"date_added":"2015-03-20"},{"symbol":"WAT","name":"Waters Corporation","shares_out":98185855,"date_added":"2002-01-02"},{"symbol":"STE","name":"Steris","shares_out":97602485,"date_added":"2019-12-23"},{"symbol":"WTW","name":"Willis Towers Watson","shares_out":94447976,"date_added":"2016-01-05"},{"symbol":"JBHT","name":"J.B. Hunt","shares_out":94299203,"date_added":"2015-07-01"},{"symbol":"VRSN","name":"Verisign","shares_out":91000000,"date_added":"2006-02-01"},{"symbol":"AMP","name":"Ameriprise Financial","shares_out":89897084,"date_added":"2005-10-03"},{"symbol":"PKG","name":"Packaging Corporation of America","shares_out":89098647,"date_added":"2017-07-26"},{"symbol":"FRT","name":"Federal Realty Investment Trust","shares_out":86389197,"date_added":"2016-02-01"},{"symbol":"ALLE","name":"Allegion","shares_out":85935861,"date_added":"2013-12-02"},{"symbol":"LH","name":"Labcorp","shares_out":82000000,"date_added":"2004-11-01"},{"symbol":"AXON","name":"Axon Enterprise","shares_out":80602077,"date_added":"2023-05-04"},{"symbol":"IDXX","name":"Idexx Laboratories","shares_out":78882997,"date_added":"2017-01-05"},{"symbol":"LITE","name":"Lumentum","shares_out":77800000,"date_added":"2026-03-23"},{"symbol":"GL","name":"Globe Life","shares_out":77644761,"date_added":"1989-04-30"},{"symbol":"AVY","name":"Avery Dennison","shares_out":76490385,"date_added":"1987-12-31"},{"symbol":"TKO","name":"TKO Group Holdings","shares_out":74967673,"date_added":"2025-03-24"},{"symbol":"IEX","name":"IDEX Corporation","shares_out":74015052,"date_added":"2019-08-09"},{"symbol":"MSCI","name":"MSCI","shares_out":72727592,"date_added":"2018-04-04"},{"symbol":"ALGN","name":"Align Technology","shares_out":71618127,"date_added":"2017-06-19"},{"symbol":"JKHY","name":"Jack Henry & Associates","shares_out":71050780,"date_added":"2018-11-13"},{"symbol":"WST","name":"West Pharmaceutical Services","shares_out":70647595,"date_added":"2020-05-22"},{"symbol":"PODD","name":"Insulet Corporation","shares_out":69264674,"date_added":"2023-03-15"},{"symbol":"TPL","name":"Texas Pacific Land Corporation","shares_out":68974429,"date_added":"2024-11-26"},{"symbol":"IT","name":"Gartner","shares_out":66951889,"date_added":"2017-04-05"},{"symbol":"CPAY","name":"Corpay","shares_out":65361919,"date_added":"2018-06-20"},{"symbol":"ESS","name":"Essex Property Trust","shares_out":64261739,"date_added":"2014-04-02"},{"symbol":"DVA","name":"DaVita","shares_out":64185000,"date_added":"2008-07-31"},{"symbol":"URI","name":"United Rentals","shares_out":62646557,"date_added":"2014-09-20"},{"symbol":"UHS","name":"Universal Health Services","shares_out":60536351,"date_added":"2014-09-20"},{"symbol":"MLM","name":"Martin Marietta Materials","shares_out":60045900,"date_added":"2014-07-02"},{"symbol":"RL","name":"Ralph Lauren Corporation","shares_out":59516346,"date_added":"2007-02-02"},{"symbol":"GNRC","name":"Generac","shares_out":58868681,"date_added":"2021-03-22"},{"symbol":"FFIV","name":"F5, Inc.","shares_out":56419247,"date_added":"2010-12-20"},{"symbol":"TDG","name":"TransDigm Group","shares_out":55933583,"date_added":"2016-06-03"},{"symbol":"NDSN","name":"Nordson Corporation","shares_out":55717948,"date_added":"2022-02-15"},{"symbol":"HUBB","name":"Hubbell Incorporated","shares_out":52841777,"date_added":"2023-10-18"},{"symbol":"ERIE","name":"Erie Indemnity","shares_out":52289868,"date_added":"2024-09-23"},{"symbol":"SNA","name":"Snap-on","shares_out":51801916,"date_added":"1982-09-30"},{"symbol":"AIZ","name":"Assurant","shares_out":49547637,"date_added":"2007-04-10"},{"symbol":"MPWR","name":"Monolithic Power Systems","shares_out":49129267,"date_added":"2021-02-12"},{"symbol":"CRL","name":"Charles River Laboratories","shares_out":48167730,"date_added":"2021-05-14"},{"symbol":"ZBRA","name":"Zebra Technologies","shares_out":47633392,"date_added":"2019-12-23"},{"symbol":"GWW","name":"W. W. Grainger","shares_out":47213119,"date_added":"1981-06-30"},{"symbol":"TDY","name":"Teledyne Technologies","shares_out":46329138,"date_added":"2020-06-22"},{"symbol":"EME","name":"Emcor","shares_out":44532567,"date_added":"2025-09-22"},{"symbol":"ULTA","name":"Ulta Beauty","shares_out":42989311,"date_added":"2016-04-18"},{"symbol":"TYL","name":"Tyler Technologies","shares_out":41140555,"date_added":"2020-06-22"},{"symbol":"EG","name":"Everest Group","shares_out":39571602,"date_added":"2017-06-19"},{"symbol":"HII","name":"Huntington Ingalls Industries","shares_out":39404029,"date_added":"2018-01-03"},{"symbol":"CASY","name":"Casey's","shares_out":37066933,"date_added":"2026-04-09"},{"symbol":"FDS","name":"FactSet","shares_out":36431127,"date_added":"2021-12-20"},{"symbol":"FIX","name":"Comfort Systems USA","shares_out":35183967,"date_added":"2025-12-22"},{"symbol":"LII","name":"Lennox International","shares_out":34799968,"date_added":"2024-12-23"},{"symbol":"DPZ","name":"Domino's","shares_out":33261870,"date_added":"2020-05-12"},{"symbol":"FICO","name":"Fair Isaac","shares_out":23190906,"date_added":"2023-03-20"},{"symbol":"MTD","name":"Mettler Toledo","shares_out":20207601,"date_added":"2016-09-06"},{"symbol":"AZO","name":"AutoZone","shares_out":16369000,"date_added":"1997-01-02"},{"symbol":"NVR","name":"NVR, Inc.","shares_out":2699292,"date_added":"2019-09-26"},{"symbol":"BE","name":"Bloom Energy","shares_out":0,"date_added":"2026-09-21"},{"symbol":"ECHO","name":"EchoStar","shares_out":0,"date_added":"2026-03-23"},{"symbol":"FERG","name":"Ferguson Enterprises","shares_out":0,"date_added":"2026-08-05"},{"symbol":"FLEX","name":"Flex Ltd.","shares_out":0,"date_added":"2026-06-22"},{"symbol":"HONA","name":"Honeywell Aerospace","shares_out":0,"date_added":"2026-06-29"},{"symbol":"ILMN","name":"Illumina, Inc.","shares_out":0,"date_added":"2026-09-21"},{"symbol":"MRVL","name":"Marvell Technology","shares_out":0,"date_added":"2026-06-22"},{"symbol":"P","name":"Everpure","shares_out":0,"date_added":"2026-09-21"},{"symbol":"RDDT","name":"Reddit","shares_out":0,"date_added":"2026-08-18"},{"symbol":"VMRK","name":"Vivmark Residential","shares_out":0,"date_added":"2001-12-03"},{"symbol":"SKYD","name":"Skydance Corporation","shares_out":0,"date_added":"1994-09-30"},{"symbol":"TWLO","name":"Twilio","shares_out":0,"date_added":"2026-10-06"},{"symbol":"VYLR","name":"Vylor","shares_out":0,"date_added":"2026-10-01"}],"prices":{"A":[{"date":"2014-01-31","close":37.484378814697266},{"date":"2014-02-28","close":36.697933197021484},{"date":"2014-03-31","close":36.04686737060547},{"date":"2014-04-30","close":34.9193229675293},{"date":"2014-05-30","close":36.79323196411133},{"date":"2014-06-30","close":37.20125198364258},{"date":"2014-07-31","close":36.326900482177734},{"date":"2014-08-29","close":37.01991271972656},{"date":"2014-09-30","close":36.98915100097656},{"date":"2014-10-31","close":35.88558578491211},{"date":"2014-11-28","close":38.787662506103516},{"date":"2014-12-31","close":37.15411376953125},{"date":"2015-01-30","close":34.3611946105957},{"date":"2015-02-27","close":38.400474548339844},{"date":"2015-03-31","close":37.89314651489258},{"date":"2015-04-30","close":37.72898483276367},{"date":"2015-05-29","close":37.56483840942383},{"date":"2015-06-30","close":35.272605895996094},{"date":"2015-07-31","close":37.4394416809082},{"date":"2015-08-31","close":33.19721984863281},{"date":"2015-09-30","close":31.478063583374023},{"date":"2015-10-30","close":34.62311553955078},{"date":"2015-11-30","close":38.34583282470703},{"date":"2015-12-31","close":38.441505432128906},{"date":"2016-01-29","close":34.61665725708008},{"date":"2016-02-29","close":34.3408203125},{"date":"2016-03-31","close":36.6394157409668},{"date":"2016-04-29","close":37.73208236694336},{"date":"2016-05-31","close":42.314903259277344},{"date":"2016-06-30","close":41.01187515258789},{"date":"2016-07-29","close":44.478824615478516},{"date":"2016-08-31","close":43.43412399291992},{"date":"2016-09-30","close":43.643959045410156},{"date":"2016-10-31","close":40.321449279785156},{"date":"2016-11-30","close":40.70086669921875},{"date":"2016-12-30","close":42.285160064697266},{"date":"2017-01-31","close":45.45005416870117},{"date":"2017-02-28","close":47.61256408691406},{"date":"2017-03-31","close":49.19149398803711},{"date":"2017-04-28","close":51.21980667114258},{"date":"2017-05-31","close":56.14175796508789},{"date":"2017-06-30","close":55.30632400512695},{"date":"2017-07-31","close":55.75394058227539},{"date":"2017-08-31","close":60.35111999511719},{"date":"2017-09-29","close":59.866241455078125},{"date":"2017-10-31","close":63.56839370727539},{"date":"2017-11-30","close":64.69904327392578},{"date":"2017-12-29","close":62.71645736694336},{"date":"2018-01-31","close":68.76617431640625},{"date":"2018-02-28","close":64.23355102539062},{"date":"2018-03-29","close":62.650901794433594},{"date":"2018-04-30","close":61.701995849609375},{"date":"2018-05-31","close":58.11663055419922},{"date":"2018-06-29","close":58.04154586791992},{"date":"2018-07-31","close":62.13327407836914},{"date":"2018-08-31","close":63.54454803466797},{"date":"2018-09-28","close":66.36707305908203},{"date":"2018-10-31","close":61.08625411987305},{"date":"2018-11-30","close":68.21406555175781},{"date":"2018-12-31","close":63.76090621948242},{"date":"2019-01-31","close":71.87989044189453},{"date":"2019-02-28","close":75.0840072631836},{"date":"2019-03-29","close":75.97247314453125},{"date":"2019-04-30","close":74.34725952148438},{"date":"2019-05-31","close":63.502967834472656},{"date":"2019-06-28","close":70.71985626220703},{"date":"2019-07-31","close":65.88282012939453},{"date":"2019-08-30","close":67.49640655517578},{"date":"2019-09-30","close":72.89241027832031},{"date":"2019-10-31","close":72.05533599853516},{"date":"2019-11-29","close":76.83049011230469},{"date":"2019-12-31","close":81.3204116821289},{"date":"2020-01-31","close":78.69902801513672},{"date":"2020-02-28","close":73.46577453613281},{"date":"2020-03-31","close":68.44438171386719},{"date":"2020-04-30","close":73.26090240478516},{"date":"2020-05-29","close":84.23186492919922},{"date":"2020-06-30","close":84.62901306152344},{"date":"2020-07-31","close":92.25206756591797},{"date":"2020-08-31","close":96.16890716552734},{"date":"2020-09-30","close":96.66690826416016},{"date":"2020-10-30","close":97.94450378417969},{"date":"2020-11-30","close":112.15310668945312},{"date":"2020-12-31","close":113.67855072021484},{"date":"2021-01-29","close":115.4793930053711},{"date":"2021-02-26","close":117.30522918701172},{"date":"2021-03-31","close":122.17732238769531},{"date":"2021-04-30","close":128.61907958984375},{"date":"2021-05-28","close":132.94036865234375},{"date":"2021-06-30","close":142.2566375732422},{"date":"2021-07-30","close":147.66683959960938},{"date":"2021-08-31","close":169.0994110107422},{"date":"2021-09-30","close":151.8107147216797},{"date":"2021-10-29","close":151.96121215820312},{"date":"2021-11-30","close":145.6025390625},{"date":"2021-12-31","close":154.0453643798828},{"date":"2022-01-31","close":134.60614013671875},{"date":"2022-02-28","close":125.94927215576172},{"date":"2022-03-31","close":127.8526382446289},{"date":"2022-04-29","close":115.4154281616211},{"date":"2022-05-31","close":123.43749237060547},{"date":"2022-06-30","close":114.93158721923828},{"date":"2022-07-29","close":129.99600219726562},{"date":"2022-08-31","close":124.32503509521484},{"date":"2022-09-30","close":117.830078125},{"date":"2022-10-31","close":134.34805297851562},{"date":"2022-11-30","close":150.4969940185547},{"date":"2022-12-30","close":145.5379180908203},{"date":"2023-01-31","close":147.901123046875},{"date":"2023-02-28","close":138.06893920898438},{"date":"2023-03-31","close":134.53866577148438},{"date":"2023-04-28","close":131.92318725585938},{"date":"2023-05-31","close":112.67487335205078},{"date":"2023-06-30","close":117.3599624633789},{"date":"2023-07-31","close":118.84341430664062},{"date":"2023-08-31","close":118.1602554321289},{"date":"2023-09-29","close":109.132568359375},{"date":"2023-10-31","close":101.08905029296875},{"date":"2023-11-30","close":124.97998046875},{"date":"2023-12-29","close":136.19210815429688},{"date":"2024-01-31","close":127.4444351196289},{"date":"2024-02-29","close":134.5562286376953},{"date":"2024-03-28","close":142.53985595703125},{"date":"2024-04-30","close":134.46084594726562},{"date":"2024-05-31","close":127.95562744140625},{"date":"2024-06-28","close":127.19027709960938},{"date":"2024-07-31","close":138.9962615966797},{"date":"2024-08-30","close":140.4904327392578},{"date":"2024-09-30","close":145.95594787597656},{"date":"2024-10-31","close":128.2987060546875},{"date":"2024-11-29","close":135.84048461914062},{"date":"2024-12-31","close":132.51097106933594},{"date":"2025-01-31","close":149.45709228515625},{"date":"2025-02-28","close":126.17840576171875},{"date":"2025-03-31","close":115.38734436035156},{"date":"2025-04-30","close":106.36053466796875},{"date":"2025-05-30","close":110.63077545166016},{"date":"2025-06-30","close":116.65062713623047},{"date":"2025-07-31","close":113.72648620605469},{"date":"2025-08-29","close":124.4740982055664},{"date":"2025-09-30","close":127.39400482177734},{"date":"2025-10-31","close":145.2698516845703},{"date":"2025-11-28","close":152.35667419433594},{"date":"2025-12-31","close":135.0565185546875},{"date":"2026-01-30","close":133.09048461914062},{"date":"2026-02-27","close":120.69123840332031},{"date":"2026-03-31","close":113.59183502197266},{"date":"2026-04-30","close":115.15648651123047},{"date":"2026-05-29","close":135.0684356689453},{"date":"2026-06-30","close":132.63226318359375},{"date":"2026-07-31","close":138.16400146484375},{"date":"2026-08-31","close":153.33139038085938},{"date":"2026-09-30","close":172.05348205566406},{"date":"2026-10-16","close":172.97000122070312}],"AAPL":[{"date":"2014-01-31","close":15.485204696655273},{"date":"2014-02-28","close":16.375774383544922},{"date":"2014-03-31","close":16.702512741088867},{"date":"2014-04-30","close":18.36267852783203},{"date":"2014-05-30","close":19.80799674987793},{"date":"2014-06-30","close":20.35592269897461},{"date":"2014-07-31","close":20.940776824951172},{"date":"2014-08-29","close":22.563875198364258},{"date":"2014-09-30","close":22.17864418029785},{"date":"2014-10-31","close":23.77461051940918},{"date":"2014-11-28","close":26.294219970703125},{"date":"2014-12-31","close":24.403898239135742},{"date":"2015-01-30","close":25.902891159057617},{"date":"2015-02-27","close":28.51329803466797},{"date":"2015-03-31","close":27.618785858154297},{"date":"2015-04-30","close":27.778602600097656},{"date":"2015-05-29","close":29.038057327270508},{"date":"2015-06-30","close":27.95703887939453},{"date":"2015-07-31","close":27.03650665283203},{"date":"2015-08-31","close":25.246795654296875},{"date":"2015-09-30","close":24.696002960205078},{"date":"2015-10-30","close":26.75586700439453},{"date":"2015-11-30","close":26.600574493408203},{"date":"2015-12-31","close":23.668437957763672},{"date":"2016-01-29","close":21.887563705444336},{"date":"2016-02-29","close":21.859386444091797},{"date":"2016-03-31","close":24.640132904052734},{"date":"2016-04-29","close":21.192462921142578},{"date":"2016-05-31","close":22.7135066986084},{"date":"2016-06-30","close":21.744552612304688},{"date":"2016-07-29","close":23.702924728393555},{"date":"2016-08-31","close":24.2635440826416},{"date":"2016-09-30","close":25.8529109954834},{"date":"2016-10-31","close":25.964963912963867},{"date":"2016-11-30","close":25.404098510742188},{"date":"2016-12-30","close":26.622356414794922},{"date":"2017-01-31","close":27.893484115600586},{"date":"2017-02-28","close":31.62500762939453},{"date":"2017-03-31","close":33.16481399536133},{"date":"2017-04-28","close":33.16251754760742},{"date":"2017-05-31","close":35.41117477416992},{"date":"2017-06-30","close":33.38517379760742},{"date":"2017-07-31","close":34.476993560791016},{"date":"2017-08-31","close":38.16600036621094},{"date":"2017-09-29","close":35.86673355102539},{"date":"2017-10-31","close":39.33890151977539},{"date":"2017-11-30","close":40.136619567871094},{"date":"2017-12-29","close":39.52469253540039},{"date":"2018-01-31","close":39.10430145263672},{"date":"2018-02-28","close":41.77062225341797},{"date":"2018-03-29","close":39.34580993652344},{"date":"2018-04-30","close":38.754852294921875},{"date":"2018-05-31","close":43.99156188964844},{"date":"2018-06-29","close":43.57722854614258},{"date":"2018-07-31","close":44.796669006347656},{"date":"2018-08-31","close":53.774925231933594},{"date":"2018-09-28","close":53.32844161987305},{"date":"2018-10-31","close":51.70310592651367},{"date":"2018-11-30","close":42.33463668823242},{"date":"2018-12-31","close":37.39424514770508},{"date":"2019-01-31","close":39.456695556640625},{"date":"2019-02-28","close":41.22343063354492},{"date":"2019-03-29","close":45.22315979003906},{"date":"2019-04-30","close":47.77537155151367},{"date":"2019-05-31","close":41.84104537963867},{"date":"2019-06-28","close":47.30210876464844},{"date":"2019-07-31","close":50.91572570800781},{"date":"2019-08-30","close":50.07760238647461},{"date":"2019-09-30","close":53.73133087158203},{"date":"2019-10-31","close":59.678550720214844},{"date":"2019-11-29","close":64.30686950683594},{"date":"2019-12-31","close":70.65935516357422},{"date":"2020-01-31","close":74.47566986083984},{"date":"2020-02-28","close":65.9332046508789},{"date":"2020-03-31","close":61.33359909057617},{"date":"2020-04-30","close":70.86322784423828},{"date":"2020-05-29","close":76.89328002929688},{"date":"2020-06-30","close":88.22631072998047},{"date":"2020-07-31","close":102.79524993896484},{"date":"2020-08-31","close":125.05752563476562},{"date":"2020-09-30","close":112.23583984375},{"date":"2020-10-30","close":105.50035095214844},{"date":"2020-11-30","close":115.57491302490234},{"date":"2020-12-31","close":128.81674194335938},{"date":"2021-01-29","close":128.10809326171875},{"date":"2021-02-26","close":117.89629364013672},{"date":"2021-03-31","close":118.7616195678711},{"date":"2021-04-30","close":127.81339263916016},{"date":"2021-05-28","close":121.3591537475586},{"date":"2021-06-30","close":133.38697814941406},{"date":"2021-07-30","close":142.05477905273438},{"date":"2021-08-31","close":148.09063720703125},{"date":"2021-09-30","close":138.01502990722656},{"date":"2021-10-29","close":146.11062622070312},{"date":"2021-11-30","close":161.46417236328125},{"date":"2021-12-31","close":173.4494171142578},{"date":"2022-01-31","close":170.72415161132812},{"date":"2022-02-28","close":161.49383544921875},{"date":"2022-03-31","close":170.775390625},{"date":"2022-04-29","close":154.1878662109375},{"date":"2022-05-31","close":145.78521728515625},{"date":"2022-06-30","close":133.9139862060547},{"date":"2022-07-29","close":159.17466735839844},{"date":"2022-08-31","close":154.2071075439453},{"date":"2022-09-30","close":135.5515899658203},{"date":"2022-10-31","close":150.4014892578125},{"date":"2022-11-30","close":145.43409729003906},{"date":"2022-12-30","close":127.65151977539062},{"date":"2023-01-31","close":141.7596893310547},{"date":"2023-02-28","close":145.04608154296875},{"date":"2023-03-31","close":162.255615234375},{"date":"2023-04-28","close":166.958984375},{"date":"2023-05-31","close":174.6488494873047},{"date":"2023-06-30","close":191.12344360351562},{"date":"2023-07-31","close":193.56704711914062},{"date":"2023-08-31","close":185.36293029785156},{"date":"2023-09-29","close":168.92527770996094},{"date":"2023-10-31","close":168.49114990234375},{"date":"2023-11-30","close":187.66207885742188},{"date":"2023-12-29","close":190.2110137939453},{"date":"2024-01-31","close":182.17892456054688},{"date":"2024-02-29","close":178.80079650878906},{"date":"2024-03-28","close":169.6307373046875},{"date":"2024-04-30","close":168.49314880371094},{"date":"2024-05-31","close":190.43470764160156},{"date":"2024-06-28","close":208.63124084472656},{"date":"2024-07-31","close":219.9830322265625},{"date":"2024-08-30","close":227.10028076171875},{"date":"2024-09-30","close":231.06710815429688},{"date":"2024-10-31","close":224.03587341308594},{"date":"2024-11-29","close":235.62010192871094},{"date":"2024-12-31","close":248.61578369140625},{"date":"2025-01-31","close":234.29966735839844},{"date":"2025-02-28","close":240.36158752441406},{"date":"2025-03-31","close":220.7720947265625},{"date":"2025-04-30","close":211.20094299316406},{"date":"2025-05-30","close":199.88392639160156},{"date":"2025-06-30","close":204.18316650390625},{"date":"2025-07-31","close":206.57162475585938},{"date":"2025-08-29","close":231.28562927246094},{"date":"2025-09-30","close":253.69285583496094},{"date":"2025-10-31","close":269.37493896484375},{"date":"2025-11-28","close":278.093017578125},{"date":"2025-12-31","close":271.12200927734375},{"date":"2026-01-30","close":258.775634765625},{"date":"2026-02-27","close":263.70941162109375},{"date":"2026-03-31","close":253.33790588378906},{"date":"2026-04-30","close":270.86663818359375},{"date":"2026-05-29","close":311.7911071777344},{"date":"2026-06-30","close":289.11065673828125},{"date":"2026-07-31","close":308.6438293457031},{"date":"2026-08-31","close":316.8500061035156},{"date":"2026-09-30","close":333.0199890136719},{"date":"2026-10-16","close":343.4599914550781}],"ABBV":[{"date":"2014-01-31","close":29.99688148498535},{"date":"2014-02-28","close":31.020544052124023},{"date":"2014-03-31","close":31.319128036499023},{"date":"2014-04-30","close":32.01744079589844},{"date":"2014-05-30","close":33.40068817138672},{"date":"2014-06-30","close":34.6978645324707},{"date":"2014-07-31","close":32.42136764526367},{"date":"2014-08-29","close":34.24251937866211},{"date":"2014-09-30","close":35.77872085571289},{"date":"2014-10-31","close":39.60276794433594},{"date":"2014-11-28","close":43.18486785888672},{"date":"2014-12-31","close":40.83840560913086},{"date":"2015-01-30","close":37.9446907043457},{"date":"2015-02-27","close":38.03900909423828},{"date":"2015-03-31","close":36.80665588378906},{"date":"2015-04-30","close":40.99176025390625},{"date":"2015-05-29","close":42.215301513671875},{"date":"2015-06-30","close":42.59567642211914},{"date":"2015-07-31","close":44.71282196044922},{"date":"2015-08-31","close":39.858970642089844},{"date":"2015-09-30","close":34.74967956542969},{"date":"2015-10-30","close":38.383419036865234},{"date":"2015-11-30","close":37.48102951049805},{"date":"2015-12-31","close":38.18360900878906},{"date":"2016-01-29","close":35.75788116455078},{"date":"2016-02-29","close":35.56898880004883},{"date":"2016-03-31","close":37.20383071899414},{"date":"2016-04-29","close":40.11273956298828},{"date":"2016-05-31","close":41.38188934326172},{"date":"2016-06-30","close":40.71116256713867},{"date":"2016-07-29","close":43.934261322021484},{"date":"2016-08-31","close":42.52129364013672},{"date":"2016-09-30","close":41.838043212890625},{"date":"2016-10-31","close":37.11543655395508},{"date":"2016-11-30","close":40.45568084716797},{"date":"2016-12-30","close":41.666690826416016},{"date":"2017-01-31","close":41.072227478027344},{"date":"2017-02-28","close":41.5628776550293},{"date":"2017-03-31","close":43.794246673583984},{"date":"2017-04-28","close":44.759395599365234},{"date":"2017-05-31","close":44.81370162963867},{"date":"2017-06-30","close":49.219051361083984},{"date":"2017-07-31","close":47.88075637817383},{"date":"2017-08-31","close":51.57232666015625},{"date":"2017-09-29","close":60.85942840576172},{"date":"2017-10-31","close":62.24266815185547},{"date":"2017-11-30","close":66.84275817871094},{"date":"2017-12-29","close":66.6978988647461},{"date":"2018-01-31","close":77.9498519897461},{"date":"2018-02-28","close":80.45738983154297},{"date":"2018-03-29","close":65.74543762207031},{"date":"2018-04-30","close":67.75989532470703},{"date":"2018-05-31","close":69.43722534179688},{"date":"2018-06-29","close":65.02281951904297},{"date":"2018-07-31","close":65.38912200927734},{"date":"2018-08-31","close":68.04779815673828},{"date":"2018-09-28","close":67.05520629882812},{"date":"2018-10-31","close":55.784446716308594},{"date":"2018-11-30","close":67.55039978027344},{"date":"2018-12-31","close":66.0599594116211},{"date":"2019-01-31","close":58.238502502441406},{"date":"2019-02-28","close":57.47686767578125},{"date":"2019-03-29","close":58.45610046386719},{"date":"2019-04-30","close":58.349212646484375},{"date":"2019-05-31","close":56.37948989868164},{"date":"2019-06-28","close":53.44696044921875},{"date":"2019-07-31","close":49.71028137207031},{"date":"2019-08-30","close":49.053646087646484},{"date":"2019-09-30","close":56.5004997253418},{"date":"2019-10-31","close":60.22389221191406},{"date":"2019-11-29","close":66.41661071777344},{"date":"2019-12-31","close":67.02981567382812},{"date":"2020-01-31","close":62.165435791015625},{"date":"2020-02-28","close":65.7640151977539},{"date":"2020-03-31","close":58.45945358276367},{"date":"2020-04-30","close":64.01148223876953},{"date":"2020-05-29","close":72.16477966308594},{"date":"2020-06-30","close":76.45557403564453},{"date":"2020-07-31","close":74.81120300292969},{"date":"2020-08-31","close":75.48907470703125},{"date":"2020-09-30","close":69.04134368896484},{"date":"2020-10-30","close":67.99211120605469},{"date":"2020-11-30","close":83.55599975585938},{"date":"2020-12-31","close":85.60932922363281},{"date":"2021-01-29","close":82.83580017089844},{"date":"2021-02-26","close":87.08750915527344},{"date":"2021-03-31","close":87.47550964355469},{"date":"2021-04-30","close":91.22257995605469},{"date":"2021-05-28","close":92.6134262084961},{"date":"2021-06-30","close":92.15528106689453},{"date":"2021-07-30","close":96.21041870117188},{"date":"2021-08-31","close":99.91654205322266},{"date":"2021-09-30","close":89.23660278320312},{"date":"2021-10-29","close":96.01203155517578},{"date":"2021-11-30","close":96.5228042602539},{"date":"2021-12-31","close":113.3690414428711},{"date":"2022-01-31","close":115.80599212646484},{"date":"2022-02-28","close":125.01024627685547},{"date":"2022-03-31","close":137.14154052734375},{"date":"2022-04-29","close":125.31339263916016},{"date":"2022-05-31","close":125.7314224243164},{"date":"2022-06-30","close":130.67127990722656},{"date":"2022-07-29","close":123.58345794677734},{"date":"2022-08-31","close":115.79007720947266},{"date":"2022-09-30","close":115.5748062133789},{"date":"2022-10-31","close":127.35502624511719},{"date":"2022-11-30","close":140.2122802734375},{"date":"2022-12-30","close":140.58636474609375},{"date":"2023-01-31","close":129.75119018554688},{"date":"2023-02-28","close":135.15200805664062},{"date":"2023-03-31","close":139.95565795898438},{"date":"2023-04-28","close":133.93154907226562},{"date":"2023-05-31","close":122.26837921142578},{"date":"2023-06-30","close":119.40572357177734},{"date":"2023-07-31","close":134.0363311767578},{"date":"2023-08-31","close":131.68861389160156},{"date":"2023-09-29","close":133.5703582763672},{"date":"2023-10-31","close":127.7755126953125},{"date":"2023-11-30","close":128.87063598632812},{"date":"2023-12-29","close":140.25624084472656},{"date":"2024-01-31","close":150.2124786376953},{"date":"2024-02-29","close":160.8571014404297},{"date":"2024-03-28","close":166.38497924804688},{"date":"2024-04-30","close":149.99220275878906},{"date":"2024-05-31","close":148.70103454589844},{"date":"2024-06-28","close":158.181640625},{"date":"2024-07-31","close":172.47845458984375},{"date":"2024-08-30","close":182.70693969726562},{"date":"2024-09-30","close":183.79583740234375},{"date":"2024-10-31","close":191.2582550048828},{"date":"2024-11-29","close":171.61363220214844},{"date":"2024-12-31","close":166.70718383789062},{"date":"2025-01-31","close":174.15057373046875},{"date":"2025-02-28","close":197.94830322265625},{"date":"2025-03-31","close":198.41232299804688},{"date":"2025-04-30","close":186.46424865722656},{"date":"2025-05-30","close":177.87216186523438},{"date":"2025-06-30","close":177.4038543701172},{"date":"2025-07-31","close":182.21368408203125},{"date":"2025-08-29","close":202.82379150390625},{"date":"2025-09-30","close":223.2025604248047},{"date":"2025-10-31","close":211.70396423339844},{"date":"2025-11-28","close":221.08326721191406},{"date":"2025-12-31","close":221.85031127929688},{"date":"2026-01-30","close":218.2716827392578},{"date":"2026-02-27","close":227.14898681640625},{"date":"2026-03-31","close":212.8689727783203},{"date":"2026-04-30","close":208.5459747314453},{"date":"2026-05-29","close":214.86195373535156},{"date":"2026-06-30","close":248.336669921875},{"date":"2026-07-31","close":249.40858459472656},{"date":"2026-08-31","close":254.8551483154297},{"date":"2026-09-30","close":259.99359130859375},{"date":"2026-10-16","close":285.4200134277344}],"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":"2026-09-30","close":160.64999389648438},{"date":"2026-10-16","close":173.6999969482422}],"ABT":[{"date":"2014-01-31","close":28.712902069091797},{"date":"2014-02-28","close":31.156566619873047},{"date":"2014-03-31","close":30.161869049072266},{"date":"2014-04-30","close":30.522233963012695},{"date":"2014-05-30","close":31.522825241088867},{"date":"2014-06-30","close":32.224037170410156},{"date":"2014-07-31","close":33.363216400146484},{"date":"2014-08-29","close":33.45827102661133},{"date":"2014-09-30","close":32.94339370727539},{"date":"2014-10-31","close":34.71104049682617},{"date":"2014-11-28","close":35.44363784790039},{"date":"2014-12-31","close":35.84975051879883},{"date":"2015-01-30","close":35.831390380859375},{"date":"2015-02-27","close":37.920738220214844},{"date":"2015-03-31","close":37.08821105957031},{"date":"2015-04-30","close":37.350372314453125},{"date":"2015-05-29","close":39.10442352294922},{"date":"2015-06-30","close":39.49066162109375},{"date":"2015-07-31","close":40.983089447021484},{"date":"2015-08-31","close":36.61716079711914},{"date":"2015-09-30","close":32.51804733276367},{"date":"2015-10-30","close":36.43134307861328},{"date":"2015-11-30","close":36.5289192199707},{"date":"2015-12-31","close":36.520774841308594},{"date":"2016-01-29","close":30.973834991455078},{"date":"2016-02-29","close":31.70215606689453},{"date":"2016-03-31","close":34.23079299926758},{"date":"2016-04-29","close":32.02755355834961},{"date":"2016-05-31","close":32.628578186035156},{"date":"2016-06-30","close":32.36512756347656},{"date":"2016-07-29","close":37.070980072021484},{"date":"2016-08-31","close":34.809444427490234},{"date":"2016-09-30","close":35.033119201660156},{"date":"2016-10-31","close":32.512996673583984},{"date":"2016-11-30","close":31.543561935424805},{"date":"2016-12-30","close":31.82526206970215},{"date":"2017-01-31","close":34.832820892333984},{"date":"2017-02-28","close":37.59308624267578},{"date":"2017-03-31","close":37.03436279296875},{"date":"2017-04-28","close":36.61482620239258},{"date":"2017-05-31","close":38.30965805053711},{"date":"2017-06-30","close":40.78476333618164},{"date":"2017-07-31","close":41.49137496948242},{"date":"2017-08-31","close":42.97621154785156},{"date":"2017-09-29","close":45.017879486083984},{"date":"2017-10-31","close":45.97566604614258},{"date":"2017-11-30","close":47.78993225097656},{"date":"2017-12-29","close":48.38338088989258},{"date":"2018-01-31","close":52.95066452026367},{"date":"2018-02-28","close":51.39177703857422},{"date":"2018-03-29","close":51.04253005981445},{"date":"2018-04-30","close":49.756072998046875},{"date":"2018-05-31","close":52.666282653808594},{"date":"2018-06-29","close":52.20407485961914},{"date":"2018-07-31","close":56.350799560546875},{"date":"2018-08-31","close":57.468528747558594},{"date":"2018-09-28","close":63.074378967285156},{"date":"2018-10-31","close":59.517822265625},{"date":"2018-11-30","close":63.929412841796875},{"date":"2018-12-31","close":62.44447708129883},{"date":"2019-01-31","close":63.297828674316406},{"date":"2019-02-28","close":67.32222747802734},{"date":"2019-03-29","close":69.33443450927734},{"date":"2019-04-30","close":69.28726196289062},{"date":"2019-05-31","close":66.30012512207031},{"date":"2019-06-28","close":73.24102783203125},{"date":"2019-07-31","close":76.13773345947266},{"date":"2019-08-30","close":74.5818099975586},{"date":"2019-09-30","close":73.13943481445312},{"date":"2019-10-31","close":73.37998962402344},{"date":"2019-11-29","close":74.99488830566406},{"date":"2019-12-31","close":76.23236083984375},{"date":"2020-01-31","close":76.80290985107422},{"date":"2020-02-28","close":67.8922348022461},{"date":"2020-03-31","close":69.54922485351562},{"date":"2020-04-30","close":81.50752258300781},{"date":"2020-05-29","close":84.0123062133789},{"date":"2020-06-30","close":80.9233627319336},{"date":"2020-07-31","close":89.4207763671875},{"date":"2020-08-31","close":97.2664566040039},{"date":"2020-09-30","close":96.69779968261719},{"date":"2020-10-30","close":93.70377349853516},{"date":"2020-11-30","close":96.47628021240234},{"date":"2020-12-31","close":97.60845184326172},{"date":"2021-01-29","close":110.62222290039062},{"date":"2021-02-26","close":107.21199798583984},{"date":"2021-03-31","close":107.26570129394531},{"date":"2021-04-30","close":107.87515258789062},{"date":"2021-05-28","close":104.79376220703125},{"date":"2021-06-30","close":104.14698028564453},{"date":"2021-07-30","close":109.09744262695312},{"date":"2021-08-31","close":113.95805358886719},{"date":"2021-09-30","close":106.52737426757812},{"date":"2021-10-29","close":116.67931365966797},{"date":"2021-11-30","close":113.85488891601562},{"date":"2021-12-31","close":127.40666961669922},{"date":"2022-01-31","close":115.79175567626953},{"date":"2022-02-28","close":109.57792663574219},{"date":"2022-03-31","close":107.52482604980469},{"date":"2022-04-29","close":103.52069091796875},{"date":"2022-05-31","close":107.13252258300781},{"date":"2022-06-30","close":99.09711456298828},{"date":"2022-07-29","close":99.71165466308594},{"date":"2022-08-31","close":94.04081726074219},{"date":"2022-09-30","close":88.64480590820312},{"date":"2022-10-31","close":91.06964874267578},{"date":"2022-11-30","close":99.0223617553711},{"date":"2022-12-30","close":101.05656433105469},{"date":"2023-01-31","close":102.21685028076172},{"date":"2023-02-28","close":94.05243682861328},{"date":"2023-03-31","close":93.62712097167969},{"date":"2023-04-28","close":102.65333557128906},{"date":"2023-05-31","close":94.78265380859375},{"date":"2023-06-30","close":101.30592346191406},{"date":"2023-07-31","close":103.94862365722656},{"date":"2023-08-31","close":96.07754516601562},{"date":"2023-09-29","close":90.42868041992188},{"date":"2023-10-31","close":88.7698745727539},{"date":"2023-11-30","close":97.91443634033203},{"date":"2023-12-29","close":103.34107208251953},{"date":"2024-01-31","close":106.74600982666016},{"date":"2024-02-29","close":111.92526245117188},{"date":"2024-03-28","close":107.22713470458984},{"date":"2024-04-30","close":100.46817016601562},{"date":"2024-05-31","close":96.88443756103516},{"date":"2024-06-28","close":98.51512908935547},{"date":"2024-07-31","close":100.97260284423828},{"date":"2024-08-30","close":107.95890045166016},{"date":"2024-09-30","close":108.66419982910156},{"date":"2024-10-31","close":108.56346130371094},{"date":"2024-11-29","close":113.7345199584961},{"date":"2024-12-31","close":108.3144760131836},{"date":"2025-01-31","close":123.14903259277344},{"date":"2025-02-28","close":132.85235595703125},{"date":"2025-03-31","close":127.69261932373047},{"date":"2025-04-30","close":126.44667053222656},{"date":"2025-05-30","close":129.18353271484375},{"date":"2025-06-30","close":131.53353881835938},{"date":"2025-07-31","close":122.58454132080078},{"date":"2025-08-29","close":128.8696746826172},{"date":"2025-09-30","close":130.11312866210938},{"date":"2025-10-31","close":120.62197875976562},{"date":"2025-11-28","close":125.77391815185547},{"date":"2025-12-31","close":122.25147247314453},{"date":"2026-01-30","close":107.18950653076172},{"date":"2026-02-27","close":114.10336303710938},{"date":"2026-03-31","close":100.68751525878906},{"date":"2026-04-30","close":89.59549713134766},{"date":"2026-05-29","close":84.4737777709961},{"date":"2026-06-30","close":89.54615783691406},{"date":"2026-07-31","close":105.05329132080078},{"date":"2026-08-31","close":109.68478393554688},{"date":"2026-09-30","close":98.22533416748047},{"date":"2026-10-16","close":104.88999938964844}],"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":"2026-09-30","close":92.36000061035156},{"date":"2026-10-16","close":101.2699966430664}],"ACN":[{"date":"2014-01-31","close":63.773193359375},{"date":"2014-02-28","close":66.54352569580078},{"date":"2014-03-31","close":63.64543914794922},{"date":"2014-04-30","close":64.81454467773438},{"date":"2014-05-30","close":65.80835723876953},{"date":"2014-06-30","close":65.31552124023438},{"date":"2014-07-31","close":64.0550765991211},{"date":"2014-08-29","close":65.49324035644531},{"date":"2014-09-30","close":65.70333862304688},{"date":"2014-10-31","close":66.43131256103516},{"date":"2014-11-28","close":70.69791412353516},{"date":"2014-12-31","close":73.13832092285156},{"date":"2015-01-30","close":68.81439208984375},{"date":"2015-02-27","close":73.72795867919922},{"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":80.10335540771484},{"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":89.68115234375},{"date":"2015-11-30","close":89.6978988647461},{"date":"2015-12-31","close":87.42239379882812},{"date":"2016-01-29","close":88.29241943359375},{"date":"2016-02-29","close":83.87530517578125},{"date":"2016-03-31","close":96.54110717773438},{"date":"2016-04-29","close":95.38360595703125},{"date":"2016-05-31","close":100.49405670166016},{"date":"2016-06-30","close":95.69617462158203},{"date":"2016-07-29","close":95.29069519042969},{"date":"2016-08-31","close":97.14059448242188},{"date":"2016-09-30","close":103.19707489013672},{"date":"2016-10-31","close":98.41986083984375},{"date":"2016-11-30","close":101.1208267211914},{"date":"2016-12-30","close":99.17343139648438},{"date":"2017-01-31","close":96.41319274902344},{"date":"2017-02-28","close":103.72020721435547},{"date":"2017-03-31","close":101.5018310546875},{"date":"2017-04-28","close":103.76968383789062},{"date":"2017-05-31","close":106.48153686523438},{"date":"2017-06-30","close":105.80572509765625},{"date":"2017-07-31","close":110.202880859375},{"date":"2017-08-31","close":111.86250305175781},{"date":"2017-09-29","close":115.54963684082031},{"date":"2017-10-31","close":122.96560668945312},{"date":"2017-11-30","close":127.84589385986328},{"date":"2017-12-29","close":132.23379516601562},{"date":"2018-01-31","close":138.80703735351562},{"date":"2018-02-28","close":139.0748291015625},{"date":"2018-03-29","close":132.5879364013672},{"date":"2018-04-30","close":131.75375366210938},{"date":"2018-05-31","close":135.70985412597656},{"date":"2018-06-29","close":142.55027770996094},{"date":"2018-07-31","close":138.83810424804688},{"date":"2018-08-31","close":147.32550048828125},{"date":"2018-09-28","close":148.31011962890625},{"date":"2018-10-31","close":138.6033935546875},{"date":"2018-11-30","close":144.6709442138672},{"date":"2018-12-31","close":123.99734497070312},{"date":"2019-01-31","close":135.02447509765625},{"date":"2019-02-28","close":141.90975952148438},{"date":"2019-03-29","close":154.78347778320312},{"date":"2019-04-30","close":161.96163940429688},{"date":"2019-05-31","close":157.88311767578125},{"date":"2019-06-28","close":163.82357788085938},{"date":"2019-07-31","close":170.7481689453125},{"date":"2019-08-30","close":175.70448303222656},{"date":"2019-09-30","close":170.54428100585938},{"date":"2019-10-31","close":165.106201171875},{"date":"2019-11-29","close":179.121826171875},{"date":"2019-12-31","close":187.5009002685547},{"date":"2020-01-31","close":183.43450927734375},{"date":"2020-02-28","close":161.42703247070312},{"date":"2020-03-31","close":145.9359588623047},{"date":"2020-04-30","close":166.28585815429688},{"date":"2020-05-29","close":181.0386962890625},{"date":"2020-06-30","close":192.8014678955078},{"date":"2020-07-31","close":202.57400512695312},{"date":"2020-08-31","close":216.22732543945312},{"date":"2020-09-30","close":203.66445922851562},{"date":"2020-10-30","close":196.2469024658203},{"date":"2020-11-30","close":225.36138916015625},{"date":"2020-12-31","close":236.32684326171875},{"date":"2021-01-29","close":219.62232971191406},{"date":"2021-02-26","close":227.77468872070312},{"date":"2021-03-31","close":250.78823852539062},{"date":"2021-04-30","close":264.0583801269531},{"date":"2021-05-28","close":256.9462585449219},{"date":"2021-06-30","close":268.4476318359375},{"date":"2021-07-30","close":290.10882568359375},{"date":"2021-08-31","close":307.3502197265625},{"date":"2021-09-30","close":292.1543884277344},{"date":"2021-10-29","close":328.6236572265625},{"date":"2021-11-30","close":327.3504638671875},{"date":"2021-12-31","close":379.69549560546875},{"date":"2022-01-31","close":324.69134521484375},{"date":"2022-02-28","close":290.2000732421875},{"date":"2022-03-31","close":309.67718505859375},{"date":"2022-04-29","close":276.6408996582031},{"date":"2022-05-31","close":274.8908386230469},{"date":"2022-06-30","close":255.72427368164062},{"date":"2022-07-29","close":283.0782775878906},{"date":"2022-08-31","close":266.6255798339844},{"date":"2022-09-30","close":237.82420349121094},{"date":"2022-10-31","close":263.57769775390625},{"date":"2022-11-30","close":279.3886413574219},{"date":"2022-12-30","close":247.7388458251953},{"date":"2023-01-31","close":260.1346130371094},{"date":"2023-02-28","close":247.54965209960938},{"date":"2023-03-31","close":266.43634033203125},{"date":"2023-04-28","close":262.3166198730469},{"date":"2023-05-31","close":286.3031005859375},{"date":"2023-06-30","close":288.7925109863281},{"date":"2023-07-31","close":297.1387939453125},{"date":"2023-08-31","close":304.1081848144531},{"date":"2023-09-29","close":288.45989990234375},{"date":"2023-10-31","close":280.20574951171875},{"date":"2023-11-30","close":314.20697021484375},{"date":"2023-12-29","close":330.96710205078125},{"date":"2024-01-31","close":344.4531555175781},{"date":"2024-02-29","close":354.771240234375},{"date":"2024-03-28","close":328.105224609375},{"date":"2024-04-30","close":285.94793701171875},{"date":"2024-05-31","close":268.2537536621094},{"date":"2024-06-28","close":288.3236389160156},{"date":"2024-07-31","close":315.55853271484375},{"date":"2024-08-30","close":326.3724060058594},{"date":"2024-09-30","close":337.37713623046875},{"date":"2024-10-31","close":330.45123291015625},{"date":"2024-11-29","close":347.2699279785156},{"date":"2024-12-31","close":337.1308288574219},{"date":"2025-01-31","close":370.476806640625},{"date":"2025-02-28","close":335.3972473144531},{"date":"2025-03-31","close":300.30804443359375},{"date":"2025-04-30","close":289.3302917480469},{"date":"2025-05-30","close":306.42034912109375},{"date":"2025-06-30","close":289.0788879394531},{"date":"2025-07-31","close":259.6243896484375},{"date":"2025-08-29","close":252.69393920898438},{"date":"2025-09-30","close":239.69815063476562},{"date":"2025-10-31","close":243.1001739501953},{"date":"2025-11-28","close":243.0029754638672},{"date":"2025-12-31","close":260.790771484375},{"date":"2026-01-30","close":256.2612609863281},{"date":"2026-02-27","close":202.87832641601562},{"date":"2026-03-31","close":192.740234375},{"date":"2026-04-30","close":175.18136596679688},{"date":"2026-05-29","close":183.3762969970703},{"date":"2026-06-30","close":121.98291778564453},{"date":"2026-07-31","close":164.5995635986328},{"date":"2026-08-31","close":188.2498321533203},{"date":"2026-09-30","close":181.9106903076172},{"date":"2026-10-16","close":229.67999267578125}],"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":"2026-09-30","close":239.94000244140625},{"date":"2026-10-16","close":245.1999969482422}],"ADI":[{"date":"2014-01-31","close":37.138099670410156},{"date":"2014-02-28","close":39.386898040771484},{"date":"2014-03-31","close":41.18494415283203},{"date":"2014-04-30","close":39.75117111206055},{"date":"2014-05-30","close":40.88124465942383},{"date":"2014-06-30","close":42.20024108886719},{"date":"2014-07-31","close":38.73493194580078},{"date":"2014-08-29","close":39.8978271484375},{"date":"2014-09-30","close":38.91007995605469},{"date":"2014-10-31","close":39.01228713989258},{"date":"2014-11-28","close":42.959102630615234},{"date":"2014-12-31","close":43.94548416137695},{"date":"2015-01-30","close":41.24639129638672},{"date":"2015-02-27","close":46.64892578125},{"date":"2015-03-31","close":50.2029914855957},{"date":"2015-04-30","close":49.278602600097656},{"date":"2015-05-29","close":54.481468200683594},{"date":"2015-06-30","close":51.45915222167969},{"date":"2015-07-31","close":46.76138687133789},{"date":"2015-08-31","close":45.13800811767578},{"date":"2015-09-30","close":45.582435607910156},{"date":"2015-10-30","close":48.580322265625},{"date":"2015-11-30","close":49.80048751831055},{"date":"2015-12-31","close":44.99396896362305},{"date":"2016-01-29","close":43.806495666503906},{"date":"2016-02-29","close":43.453556060791016},{"date":"2016-03-31","close":48.537750244140625},{"date":"2016-04-29","close":46.18425369262695},{"date":"2016-05-31","close":48.32050704956055},{"date":"2016-06-30","close":46.78416061401367},{"date":"2016-07-29","close":52.72304153442383},{"date":"2016-08-31","close":52.01646041870117},{"date":"2016-09-30","close":53.58792495727539},{"date":"2016-10-31","close":53.29692077636719},{"date":"2016-11-30","close":62.077816009521484},{"date":"2016-12-30","close":60.72317886352539},{"date":"2017-01-31","close":62.663143157958984},{"date":"2017-02-28","close":68.88229370117188},{"date":"2017-03-31","close":68.89910125732422},{"date":"2017-04-28","close":64.06477355957031},{"date":"2017-05-31","close":72.10234069824219},{"date":"2017-06-30","close":65.77954864501953},{"date":"2017-07-31","close":66.8025894165039},{"date":"2017-08-31","close":70.7425765991211},{"date":"2017-09-29","close":73.2558822631836},{"date":"2017-10-31","close":77.6170883178711},{"date":"2017-11-30","close":73.59147644042969},{"date":"2017-12-29","close":76.08696746826172},{"date":"2018-01-31","close":78.52262115478516},{"date":"2018-02-28","close":77.04412841796875},{"date":"2018-03-29","close":78.286865234375},{"date":"2018-04-30","close":75.03958892822266},{"date":"2018-05-31","close":83.48419189453125},{"date":"2018-06-29","close":82.791015625},{"date":"2018-07-31","close":82.98089599609375},{"date":"2018-08-31","close":85.73077392578125},{"date":"2018-09-28","close":80.18885803222656},{"date":"2018-10-31","close":72.60012817382812},{"date":"2018-11-30","close":80.14999389648438},{"date":"2018-12-31","close":74.83981323242188},{"date":"2019-01-31","close":86.20134735107422},{"date":"2019-02-28","close":93.74203491210938},{"date":"2019-03-29","close":92.2608871459961},{"date":"2019-04-30","close":101.87523651123047},{"date":"2019-05-31","close":85.14850616455078},{"date":"2019-06-28","close":99.46917724609375},{"date":"2019-07-31","close":103.51420593261719},{"date":"2019-08-30","close":97.27635955810547},{"date":"2019-09-30","close":98.95918273925781},{"date":"2019-10-31","close":94.4421157836914},{"date":"2019-11-29","close":100.03974151611328},{"date":"2019-12-31","close":105.7557373046875},{"date":"2020-01-31","close":97.66654968261719},{"date":"2020-02-28","close":97.57039642333984},{"date":"2020-03-31","close":80.2126235961914},{"date":"2020-04-30","close":98.06248474121094},{"date":"2020-05-29","close":101.60917663574219},{"date":"2020-06-30","close":110.32622528076172},{"date":"2020-07-31","close":103.31841278076172},{"date":"2020-08-31","close":105.68831634521484},{"date":"2020-09-30","close":105.56173706054688},{"date":"2020-10-30","close":107.18032836914062},{"date":"2020-11-30","close":125.76258850097656},{"date":"2020-12-31","close":134.17572021484375},{"date":"2021-01-29","close":133.8124237060547},{"date":"2021-02-26","close":142.12973022460938},{"date":"2021-03-31","close":141.4547882080078},{"date":"2021-04-30","close":139.70343017578125},{"date":"2021-05-28","close":150.7731170654297},{"date":"2021-06-30","close":157.6980743408203},{"date":"2021-07-30","close":153.35629272460938},{"date":"2021-08-31","close":149.8924102783203},{"date":"2021-09-30","close":154.0594024658203},{"date":"2021-10-29","close":159.58782958984375},{"date":"2021-11-30","close":165.80612182617188},{"date":"2021-12-31","close":162.3043975830078},{"date":"2022-01-31","close":151.40834045410156},{"date":"2022-02-28","close":148.73265075683594},{"date":"2022-03-31","close":153.27003479003906},{"date":"2022-04-29","close":143.2487335205078},{"date":"2022-05-31","close":156.98536682128906},{"date":"2022-06-30","close":136.18760681152344},{"date":"2022-07-29","close":160.3040313720703},{"date":"2022-08-31","close":141.93870544433594},{"date":"2022-09-30","close":130.52032470703125},{"date":"2022-10-31","close":133.5926971435547},{"date":"2022-11-30","close":161.0287322998047},{"date":"2022-12-30","close":154.3314971923828},{"date":"2023-01-31","close":161.3315887451172},{"date":"2023-02-28","close":173.42547607421875},{"date":"2023-03-31","close":186.42266845703125},{"date":"2023-04-28","close":170.03196716308594},{"date":"2023-05-31","close":167.96192932128906},{"date":"2023-06-30","close":185.0266571044922},{"date":"2023-07-31","close":189.5095977783203},{"date":"2023-08-31","close":172.65098571777344},{"date":"2023-09-29","close":167.0874481201172},{"date":"2023-10-31","close":150.1392059326172},{"date":"2023-11-30","close":174.99856567382812},{"date":"2023-12-29","close":190.3775634765625},{"date":"2024-01-31","close":184.4330596923828},{"date":"2024-02-29","close":183.91531372070312},{"date":"2024-03-28","close":190.53292846679688},{"date":"2024-04-30","close":193.2494354248047},{"date":"2024-05-31","close":225.88638305664062},{"date":"2024-06-28","close":220.75953674316406},{"date":"2024-07-31","close":223.77706909179688},{"date":"2024-08-30","close":227.12335205078125},{"date":"2024-09-30","close":223.4823455810547},{"date":"2024-10-31","close":216.62745666503906},{"date":"2024-11-29","close":211.71449279785156},{"date":"2024-12-31","close":207.16036987304688},{"date":"2025-01-31","close":206.6045684814453},{"date":"2025-02-28","close":224.32135009765625},{"date":"2025-03-31","close":197.4950408935547},{"date":"2025-04-30","close":190.88478088378906},{"date":"2025-05-30","close":209.5502166748047},{"date":"2025-06-30","close":234.15380859375},{"date":"2025-07-31","close":220.98130798339844},{"date":"2025-08-29","close":247.22792053222656},{"date":"2025-09-30","close":242.66497802734375},{"date":"2025-10-31","close":231.2379150390625},{"date":"2025-11-28","close":262.0624084472656},{"date":"2025-12-31","close":268.7960510253906},{"date":"2026-01-30","close":308.124267578125},{"date":"2026-02-27","close":352.6361999511719},{"date":"2026-03-31","close":316.3072814941406},{"date":"2026-04-30","close":399.9426574707031},{"date":"2026-05-29","close":411.46588134765625},{"date":"2026-06-30","close":395.9635925292969},{"date":"2026-07-31","close":366.29400634765625},{"date":"2026-08-31","close":361.0400085449219},{"date":"2026-09-30","close":396.7099914550781},{"date":"2026-10-16","close":395.44000244140625}],"ADM":[{"date":"2014-01-31","close":27.43169593811035},{"date":"2014-02-28","close":28.376901626586914},{"date":"2014-03-31","close":30.326940536499023},{"date":"2014-04-30","close":30.564586639404297},{"date":"2014-05-30","close":31.579971313476562},{"date":"2014-06-30","close":30.99672508239746},{"date":"2014-07-31","close":32.60593795776367},{"date":"2014-08-29","close":35.20704650878906},{"date":"2014-09-30","close":36.0826301574707},{"date":"2014-10-31","close":33.18754196166992},{"date":"2014-11-28","close":37.37080383300781},{"date":"2014-12-31","close":36.88841247558594},{"date":"2015-01-30","close":33.078975677490234},{"date":"2015-02-27","close":34.16962814331055},{"date":"2015-03-31","close":33.82707214355469},{"date":"2015-04-30","close":34.88328552246094},{"date":"2015-05-29","close":37.916290283203125},{"date":"2015-06-30","close":34.594581604003906},{"date":"2015-07-31","close":34.020626068115234},{"date":"2015-08-31","close":32.46989440917969},{"date":"2015-09-30","close":29.915019989013672},{"date":"2015-10-30","close":32.95344924926758},{"date":"2015-11-30","close":26.532075881958008},{"date":"2015-12-31","close":26.67022132873535},{"date":"2016-01-29","close":25.703161239624023},{"date":"2016-02-29","close":25.651525497436523},{"date":"2016-03-31","close":26.6420841217041},{"date":"2016-04-29","close":29.305553436279297},{"date":"2016-05-31","close":31.634235382080078},{"date":"2016-06-30","close":31.72297477722168},{"date":"2016-07-29","close":33.342803955078125},{"date":"2016-08-31","close":32.588314056396484},{"date":"2016-09-30","close":31.40424156188965},{"date":"2016-10-31","close":32.44682312011719},{"date":"2016-11-30","close":32.42673873901367},{"date":"2016-12-30","close":34.24197769165039},{"date":"2017-01-31","close":33.1993293762207},{"date":"2017-02-28","close":35.487464904785156},{"date":"2017-03-31","close":34.784828186035156},{"date":"2017-04-28","close":34.565704345703125},{"date":"2017-05-31","close":31.655529022216797},{"date":"2017-06-30","close":31.503257751464844},{"date":"2017-07-31","close":32.11231994628906},{"date":"2017-08-31","close":31.69938850402832},{"date":"2017-09-29","close":32.61231231689453},{"date":"2017-10-31","close":31.35415267944336},{"date":"2017-11-30","close":30.84270477294922},{"date":"2017-12-29","close":30.997377395629883},{"date":"2018-01-31","close":33.21702194213867},{"date":"2018-02-28","close":32.36201477050781},{"date":"2018-03-29","close":33.80397033691406},{"date":"2018-04-30","close":35.37063217163086},{"date":"2018-05-31","close":34.33578109741211},{"date":"2018-06-29","close":35.99287796020508},{"date":"2018-07-31","close":37.90129470825195},{"date":"2018-08-31","close":39.849266052246094},{"date":"2018-09-28","close":39.74648666381836},{"date":"2018-10-31","close":37.35869216918945},{"date":"2018-11-30","close":36.65510559082031},{"date":"2018-12-31","close":32.63276290893555},{"date":"2019-01-31","close":35.76301956176758},{"date":"2019-02-28","close":34.13425827026367},{"date":"2019-03-29","close":34.64024353027344},{"date":"2019-04-30","close":35.82088851928711},{"date":"2019-05-31","close":31.0440731048584},{"date":"2019-06-28","close":33.053199768066406},{"date":"2019-07-31","close":33.280033111572266},{"date":"2019-08-30","close":31.11589813232422},{"date":"2019-09-30","close":33.58555603027344},{"date":"2019-10-31","close":34.3787956237793},{"date":"2019-11-29","close":35.394161224365234},{"date":"2019-12-31","close":38.213809967041016},{"date":"2020-01-31","close":36.902923583984375},{"date":"2020-02-28","close":31.285200119018555},{"date":"2020-03-31","close":29.232759475708008},{"date":"2020-04-30","close":30.861413955688477},{"date":"2020-05-29","close":32.99638748168945},{"date":"2020-06-30","close":33.49162292480469},{"date":"2020-07-31","close":35.95103454589844},{"date":"2020-08-31","close":37.878238677978516},{"date":"2020-09-30","close":39.34225845336914},{"date":"2020-10-30","close":39.13069534301758},{"date":"2020-11-30","close":42.422428131103516},{"date":"2020-12-31","close":42.96794891357422},{"date":"2021-01-29","close":42.62699890136719},{"date":"2021-02-26","close":48.5641975402832},{"date":"2021-03-31","close":48.924686431884766},{"date":"2021-04-30","close":54.186241149902344},{"date":"2021-05-28","close":57.41863250732422},{"date":"2021-06-30","close":52.30075454711914},{"date":"2021-07-30","close":51.54127502441406},{"date":"2021-08-31","close":52.09042739868164},{"date":"2021-09-30","close":52.0991096496582},{"date":"2021-10-29","close":55.7714729309082},{"date":"2021-11-30","close":54.30923080444336},{"date":"2021-12-31","close":59.0059700012207},{"date":"2022-01-31","close":65.47489929199219},{"date":"2022-02-28","close":68.85047912597656},{"date":"2022-03-31","close":79.21536254882812},{"date":"2022-04-29","close":78.60100555419922},{"date":"2022-05-31","close":80.07422637939453},{"date":"2022-06-30","close":68.41838836669922},{"date":"2022-07-29","close":72.97669982910156},{"date":"2022-08-31","close":77.85247039794922},{"date":"2022-09-30","close":71.26215362548828},{"date":"2022-10-31","close":85.90433502197266},{"date":"2022-11-30","close":86.7329330444336},{"date":"2022-12-30","close":82.59642028808594},{"date":"2023-01-31","close":73.70075225830078},{"date":"2023-02-28","close":71.19723510742188},{"date":"2023-03-31","close":71.25090789794922},{"date":"2023-04-28","close":69.83769226074219},{"date":"2023-05-31","close":63.568115234375},{"date":"2023-06-30","close":67.98594665527344},{"date":"2023-07-31","close":76.4437026977539},{"date":"2023-08-31","close":71.7310791015625},{"date":"2023-09-29","close":68.22139739990234},{"date":"2023-10-31","close":64.73888397216797},{"date":"2023-11-30","close":67.10616302490234},{"date":"2023-12-29","close":65.73180389404297},{"date":"2024-01-31","close":50.58673858642578},{"date":"2024-02-29","close":48.79578399658203},{"date":"2024-03-28","close":57.70783233642578},{"date":"2024-04-30","close":53.89494705200195},{"date":"2024-05-31","close":57.836814880371094},{"date":"2024-06-28","close":55.9935188293457},{"date":"2024-07-31","close":57.438507080078125},{"date":"2024-08-30","close":56.976478576660156},{"date":"2024-09-30","close":55.80873489379883},{"date":"2024-10-31","close":51.576839447021484},{"date":"2024-11-29","close":51.48799514770508},{"date":"2024-12-31","close":47.64053726196289},{"date":"2025-01-31","close":48.31007766723633},{"date":"2025-02-28","close":45.007686614990234},{"date":"2025-03-31","close":45.780059814453125},{"date":"2025-04-30","close":45.532142639160156},{"date":"2025-05-30","close":46.50078582763672},{"date":"2025-06-30","close":50.845481872558594},{"date":"2025-07-31","close":52.19417190551758},{"date":"2025-08-29","close":60.86175537109375},{"date":"2025-09-30","close":58.04408264160156},{"date":"2025-10-31","close":58.81165313720703},{"date":"2025-11-28","close":59.513023376464844},{"date":"2025-12-31","close":56.32867431640625},{"date":"2026-01-30","close":65.9502944946289},{"date":"2026-02-27","close":68.15522003173828},{"date":"2026-03-31","close":71.7584457397461},{"date":"2026-04-30","close":73.5847396850586},{"date":"2026-05-29","close":79.27684020996094},{"date":"2026-06-30","close":75.91815948486328},{"date":"2026-07-31","close":78.77005767822266},{"date":"2026-08-31","close":81.29000091552734},{"date":"2026-09-30","close":79.37999725341797},{"date":"2026-10-16","close":82.61000061035156}],"ADP":[{"date":"2014-01-31","close":50.561546325683594},{"date":"2014-02-28","close":51.34040832519531},{"date":"2014-03-31","close":51.31336212158203},{"date":"2014-04-30","close":51.77827835083008},{"date":"2014-05-30","close":52.92064666748047},{"date":"2014-06-30","close":52.975242614746094},{"date":"2014-07-31","close":54.33168411254883},{"date":"2014-08-29","close":55.78168487548828},{"date":"2014-09-30","close":55.834957122802734},{"date":"2014-10-31","close":62.600860595703125},{"date":"2014-11-28","close":65.55562591552734},{"date":"2014-12-31","close":64.18689727783203},{"date":"2015-01-30","close":63.54017639160156},{"date":"2015-02-27","close":68.39825439453125},{"date":"2015-03-31","close":66.31617736816406},{"date":"2015-04-30","close":65.4643783569336},{"date":"2015-05-29","close":66.21554565429688},{"date":"2015-06-30","close":62.495174407958984},{"date":"2015-07-31","close":62.136817932128906},{"date":"2015-08-31","close":60.2284049987793},{"date":"2015-09-30","close":62.99111557006836},{"date":"2015-10-30","close":68.18811798095703},{"date":"2015-11-30","close":67.61589050292969},{"date":"2015-12-31","close":66.81900787353516},{"date":"2016-01-29","close":65.53341674804688},{"date":"2016-02-29","close":66.79536437988281},{"date":"2016-03-31","close":71.19600677490234},{"date":"2016-04-29","close":70.1881103515625},{"date":"2016-05-31","close":69.71195220947266},{"date":"2016-06-30","close":73.35783386230469},{"date":"2016-07-29","close":71.02620697021484},{"date":"2016-08-31","close":71.71292114257812},{"date":"2016-09-30","close":70.84517669677734},{"date":"2016-10-31","close":69.92950439453125},{"date":"2016-11-30","close":77.1264877319336},{"date":"2016-12-30","close":83.04942321777344},{"date":"2017-01-31","close":81.60306549072266},{"date":"2017-02-28","close":82.920166015625},{"date":"2017-03-31","close":83.18907165527344},{"date":"2017-04-28","close":84.89525604248047},{"date":"2017-05-31","close":83.17282104492188},{"date":"2017-06-30","close":83.71748352050781},{"date":"2017-07-31","close":97.1583480834961},{"date":"2017-08-31","close":86.99395751953125},{"date":"2017-09-29","close":89.79629516601562},{"date":"2017-10-31","close":95.49690246582031},{"date":"2017-11-30","close":94.01834106445312},{"date":"2017-12-29","close":96.78681182861328},{"date":"2018-01-31","close":102.1055679321289},{"date":"2018-02-28","close":95.24237823486328},{"date":"2018-03-29","close":94.2381820678711},{"date":"2018-04-30","close":98.05818176269531},{"date":"2018-05-31","close":107.97364044189453},{"date":"2018-06-29","close":111.96269989013672},{"date":"2018-07-31","close":112.67216491699219},{"date":"2018-08-31","close":122.48783111572266},{"date":"2018-09-28","close":126.34394836425781},{"date":"2018-10-31","close":120.82592010498047},{"date":"2018-11-30","close":123.62689208984375},{"date":"2018-12-31","close":110.58354187011719},{"date":"2019-01-31","close":117.93779754638672},{"date":"2019-02-28","close":129.06198120117188},{"date":"2019-03-29","close":135.42239379882812},{"date":"2019-04-30","close":139.3645477294922},{"date":"2019-05-31","close":135.74452209472656},{"date":"2019-06-28","close":140.8348388671875},{"date":"2019-07-31","close":141.84849548339844},{"date":"2019-08-30","close":144.67662048339844},{"date":"2019-09-30","close":138.1815643310547},{"date":"2019-10-31","close":138.87493896484375},{"date":"2019-11-29","close":146.19410705566406},{"date":"2019-12-31","close":146.75291442871094},{"date":"2020-01-31","close":147.51893615722656},{"date":"2020-02-28","close":133.18795776367188},{"date":"2020-03-31","close":118.37110900878906},{"date":"2020-04-30","close":127.04019165039062},{"date":"2020-05-29","close":126.86705780029297},{"date":"2020-06-30","close":129.70191955566406},{"date":"2020-07-31","close":115.7813491821289},{"date":"2020-08-31","close":121.16487884521484},{"date":"2020-09-30","close":122.32432556152344},{"date":"2020-10-30","close":138.52142333984375},{"date":"2020-11-30","close":152.48228454589844},{"date":"2020-12-31","close":155.3478240966797},{"date":"2021-01-29","close":145.57913208007812},{"date":"2021-02-26","close":153.42584228515625},{"date":"2021-03-31","close":167.01889038085938},{"date":"2021-04-30","close":165.7073211669922},{"date":"2021-05-28","close":173.70956420898438},{"date":"2021-06-30","close":176.84349060058594},{"date":"2021-07-30","close":186.64637756347656},{"date":"2021-08-31","close":186.1210479736328},{"date":"2021-09-30","close":178.81163024902344},{"date":"2021-10-29","close":200.7874298095703},{"date":"2021-11-30","close":206.51171875},{"date":"2021-12-31","close":221.5283966064453},{"date":"2022-01-31","close":185.22390747070312},{"date":"2022-02-28","close":183.66964721679688},{"date":"2022-03-31","close":205.44163513183594},{"date":"2022-04-29","close":196.9906768798828},{"date":"2022-05-31","close":201.28839111328125},{"date":"2022-06-30","close":190.5420379638672},{"date":"2022-07-29","close":218.7368927001953},{"date":"2022-08-31","close":221.72146606445312},{"date":"2022-09-30","close":206.0794677734375},{"date":"2022-10-31","close":220.2104949951172},{"date":"2022-11-30","close":240.65533447265625},{"date":"2022-12-30","close":218.67747497558594},{"date":"2023-01-31","close":206.7301483154297},{"date":"2023-02-28","close":201.2462921142578},{"date":"2023-03-31","close":204.97315979003906},{"date":"2023-04-28","close":202.55172729492188},{"date":"2023-05-31","close":192.41490173339844},{"date":"2023-06-30","close":203.53367614746094},{"date":"2023-07-31","close":228.97189331054688},{"date":"2023-08-31","close":235.77830505371094},{"date":"2023-09-29","close":223.90081787109375},{"date":"2023-10-31","close":203.09100341796875},{"date":"2023-11-30","close":213.97982788085938},{"date":"2023-12-29","close":218.1327362060547},{"date":"2024-01-31","close":230.12689208984375},{"date":"2024-02-29","close":235.1361846923828},{"date":"2024-03-28","close":235.18545532226562},{"date":"2024-04-30","close":227.79290771484375},{"date":"2024-05-31","close":230.64633178710938},{"date":"2024-06-28","close":226.0751495361328},{"date":"2024-07-31","close":248.74038696289062},{"date":"2024-08-30","close":261.32806396484375},{"date":"2024-09-30","close":263.4294128417969},{"date":"2024-10-31","close":275.3381652832031},{"date":"2024-11-29","close":292.1778869628906},{"date":"2024-12-31","close":280.10430908203125},{"date":"2025-01-31","close":289.94091796875},{"date":"2025-02-28","close":301.58599853515625},{"date":"2025-03-31","close":293.9100341796875},{"date":"2025-04-30","close":289.16754150390625},{"date":"2025-05-30","close":313.14935302734375},{"date":"2025-06-30","close":298.1531982421875},{"date":"2025-07-31","close":299.2166442871094},{"date":"2025-08-29","close":293.9477233886719},{"date":"2025-09-30","close":285.2220764160156},{"date":"2025-10-31","close":252.9584503173828},{"date":"2025-11-28","close":248.0994873046875},{"date":"2025-12-31","close":251.59091186523438},{"date":"2026-01-30","close":241.40911865234375},{"date":"2026-02-27","close":209.6607208251953},{"date":"2026-03-31","close":200.36776733398438},{"date":"2026-04-30","close":209.0065155029297},{"date":"2026-05-29","close":218.7694854736328},{"date":"2026-06-30","close":222.52586364746094},{"date":"2026-07-31","close":264.7655334472656},{"date":"2026-08-31","close":284.34027099609375},{"date":"2026-09-30","close":258.05999755859375},{"date":"2026-10-16","close":288.8999938964844}],"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":"2026-09-30","close":209},{"date":"2026-10-16","close":239.89999389648438}],"AEE":[{"date":"2014-01-31","close":25.471649169921875},{"date":"2014-02-28","close":27.201622009277344},{"date":"2014-03-31","close":28.014324188232422},{"date":"2014-04-30","close":28.089120864868164},{"date":"2014-05-30","close":26.756393432617188},{"date":"2014-06-30","close":28.082048416137695},{"date":"2014-07-31","close":26.41278839111328},{"date":"2014-08-29","close":27.47066879272461},{"date":"2014-09-30","close":26.594449996948242},{"date":"2014-10-31","close":29.376707077026367},{"date":"2014-11-28","close":29.910951614379883},{"date":"2014-12-31","close":32.31233215332031},{"date":"2015-01-30","close":31.716955184936523},{"date":"2015-02-27","close":29.706615447998047},{"date":"2015-03-31","close":29.85847282409668},{"date":"2015-04-30","close":28.966960906982422},{"date":"2015-05-29","close":28.464601516723633},{"date":"2015-06-30","close":26.94832992553711},{"date":"2015-07-31","close":29.379961013793945},{"date":"2015-08-31","close":28.814958572387695},{"date":"2015-09-30","close":30.555927276611328},{"date":"2015-10-30","close":31.57517433166504},{"date":"2015-11-30","close":31.633010864257812},{"date":"2015-12-31","close":31.559356689453125},{"date":"2016-01-29","close":32.793113708496094},{"date":"2016-02-29","close":34.27509307861328},{"date":"2016-03-31","close":36.905941009521484},{"date":"2016-04-29","close":35.3589973449707},{"date":"2016-05-31","close":36.50078582763672},{"date":"2016-06-30","close":39.80784225463867},{"date":"2016-07-29","close":38.96086883544922},{"date":"2016-08-31","close":36.717124938964844},{"date":"2016-09-30","close":36.85422134399414},{"date":"2016-10-31","close":37.431236267089844},{"date":"2016-11-30","close":36.80925369262695},{"date":"2016-12-30","close":39.663604736328125},{"date":"2017-01-31","close":39.8072624206543},{"date":"2017-02-28","close":41.34965133666992},{"date":"2017-03-31","close":41.61234664916992},{"date":"2017-04-28","close":41.68857192993164},{"date":"2017-05-31","close":43.25885009765625},{"date":"2017-06-30","close":42.00163650512695},{"date":"2017-07-31","close":43.100276947021484},{"date":"2017-08-31","close":46.08887481689453},{"date":"2017-09-29","close":44.76041030883789},{"date":"2017-10-31","close":47.97195816040039},{"date":"2017-11-30","close":49.49647903442383},{"date":"2017-12-29","close":45.981170654296875},{"date":"2018-01-31","close":44.1416130065918},{"date":"2018-02-28","close":42.325439453125},{"date":"2018-03-29","close":44.516334533691406},{"date":"2018-04-30","close":46.08065414428711},{"date":"2018-05-31","close":46.52871322631836},{"date":"2018-06-29","close":48.22984313964844},{"date":"2018-07-31","close":49.188907623291016},{"date":"2018-08-31","close":50.11624526977539},{"date":"2018-09-28","close":50.45900344848633},{"date":"2018-10-31","close":51.54449462890625},{"date":"2018-11-30","close":54.769020080566406},{"date":"2018-12-31","close":52.415401458740234},{"date":"2019-01-31","close":55.71797180175781},{"date":"2019-02-28","close":57.24470901489258},{"date":"2019-03-29","close":59.49030685424805},{"date":"2019-04-30","close":58.85939407348633},{"date":"2019-05-31","close":59.320438385009766},{"date":"2019-06-28","close":61.13459014892578},{"date":"2019-07-31","close":61.606658935546875},{"date":"2019-08-30","close":62.795005798339844},{"date":"2019-09-30","close":65.5696792602539},{"date":"2019-10-31","close":63.644771575927734},{"date":"2019-11-29","close":60.8843879699707},{"date":"2019-12-31","close":63.32582092285156},{"date":"2020-01-31","close":67.65474700927734},{"date":"2020-02-28","close":65.13986206054688},{"date":"2020-03-31","close":60.418853759765625},{"date":"2020-04-30","close":60.35248947143555},{"date":"2020-05-29","close":61.99506759643555},{"date":"2020-06-30","close":58.7463493347168},{"date":"2020-07-31","close":66.99554443359375},{"date":"2020-08-31","close":66.05207061767578},{"date":"2020-09-30","close":66.44355010986328},{"date":"2020-10-30","close":68.15758514404297},{"date":"2020-11-30","close":65.35128021240234},{"date":"2020-12-31","close":66.02133178710938},{"date":"2021-01-29","close":61.5048828125},{"date":"2021-02-26","close":59.4327392578125},{"date":"2021-03-31","close":69.32634735107422},{"date":"2021-04-30","close":72.29163360595703},{"date":"2021-05-28","close":71.74629211425781},{"date":"2021-06-30","close":68.63988494873047},{"date":"2021-07-30","close":71.96726989746094},{"date":"2021-08-31","close":75.22604370117188},{"date":"2021-09-30","close":69.89948272705078},{"date":"2021-10-29","close":72.7386245727539},{"date":"2021-11-30","close":70.40863037109375},{"date":"2021-12-31","close":77.3065185546875},{"date":"2022-01-31","close":77.07200622558594},{"date":"2022-02-28","close":74.64884948730469},{"date":"2022-03-31","close":81.97193145751953},{"date":"2022-04-29","close":81.22004699707031},{"date":"2022-05-31","close":83.22212982177734},{"date":"2022-06-30","close":79.50293731689453},{"date":"2022-07-29","close":81.93132781982422},{"date":"2022-08-31","close":81.49140167236328},{"date":"2022-09-30","close":71.32447814941406},{"date":"2022-10-31","close":72.1833724975586},{"date":"2022-11-30","close":79.09004211425781},{"date":"2022-12-30","close":79.27190399169922},{"date":"2023-01-31","close":77.4443359375},{"date":"2023-02-28","close":73.73568725585938},{"date":"2023-03-31","close":77.603271484375},{"date":"2023-04-28","close":79.92084503173828},{"date":"2023-05-31","close":72.82435607910156},{"date":"2023-06-30","close":73.92085266113281},{"date":"2023-07-31","close":77.54132080078125},{"date":"2023-08-31","close":71.74857330322266},{"date":"2023-09-29","close":68.27244567871094},{"date":"2023-10-31","close":69.0753402709961},{"date":"2023-11-30","close":70.79059600830078},{"date":"2023-12-29","close":66.53681945800781},{"date":"2024-01-31","close":63.98904800415039},{"date":"2024-02-29","close":65.47909545898438},{"date":"2024-03-28","close":68.65139770507812},{"date":"2024-04-30","close":68.56786346435547},{"date":"2024-05-31","close":68.103759765625},{"date":"2024-06-28","close":66.63060760498047},{"date":"2024-07-31","close":74.2765884399414},{"date":"2024-08-30","close":77.31248474121094},{"date":"2024-09-30","close":82.60247039794922},{"date":"2024-10-31","close":82.27190399169922},{"date":"2024-11-29","close":89.14757537841797},{"date":"2024-12-31","close":84.81197357177734},{"date":"2025-01-31","close":89.62628173828125},{"date":"2025-02-28","close":96.62892150878906},{"date":"2025-03-31","close":96.2135238647461},{"date":"2025-04-30","close":95.10189056396484},{"date":"2025-05-30","close":92.84029388427734},{"date":"2025-06-30","close":92.7215805053711},{"date":"2025-07-31","close":97.63570404052734},{"date":"2025-08-29","close":96.33234405517578},{"date":"2025-09-30","close":101.49408721923828},{"date":"2025-10-31","close":99.1993408203125},{"date":"2025-11-28","close":103.40962219238281},{"date":"2025-12-31","close":97.79817962646484},{"date":"2026-01-30","close":101.14756774902344},{"date":"2026-02-27","close":110.94110107421875},{"date":"2026-03-31","close":108.38172149658203},{"date":"2026-04-30","close":112.05952453613281},{"date":"2026-05-29","close":106.45901489257812},{"date":"2026-06-30","close":112.24372100830078},{"date":"2026-07-31","close":108.83788299560547},{"date":"2026-08-31","close":105.26323699951172},{"date":"2026-09-30","close":99.37999725341797},{"date":"2026-10-16","close":106.08000183105469}],"AEP":[{"date":"2014-01-31","close":31.053558349609375},{"date":"2014-02-28","close":32.27445602416992},{"date":"2014-03-31","close":32.57018280029297},{"date":"2014-04-30","close":34.59537124633789},{"date":"2014-05-30","close":34.627235412597656},{"date":"2014-06-30","close":36.19795227050781},{"date":"2014-07-31","close":33.744529724121094},{"date":"2014-08-29","close":35.20059585571289},{"date":"2014-09-30","close":34.22388458251953},{"date":"2014-10-31","close":38.24214172363281},{"date":"2014-11-28","close":38.06196212768555},{"date":"2014-12-31","close":40.15852355957031},{"date":"2015-01-30","close":41.54077911376953},{"date":"2015-02-27","close":38.407772064208984},{"date":"2015-03-31","close":37.520599365234375},{"date":"2015-04-30","close":37.934173583984375},{"date":"2015-05-29","close":37.906700134277344},{"date":"2015-06-30","close":35.67094802856445},{"date":"2015-07-31","close":38.09524917602539},{"date":"2015-08-31","close":36.905120849609375},{"date":"2015-09-30","close":38.652164459228516},{"date":"2015-10-30","close":38.5093994140625},{"date":"2015-11-30","close":38.455562591552734},{"date":"2015-12-31","close":40.00725173950195},{"date":"2016-01-29","close":41.861026763916016},{"date":"2016-02-29","close":42.777774810791016},{"date":"2016-03-31","close":45.99909973144531},{"date":"2016-04-29","close":43.99009704589844},{"date":"2016-05-31","close":45.2309684753418},{"date":"2016-06-30","close":48.976356506347656},{"date":"2016-07-29","close":48.42433166503906},{"date":"2016-08-31","close":45.494667053222656},{"date":"2016-09-30","close":45.24100875854492},{"date":"2016-10-31","close":45.68488693237305},{"date":"2016-11-30","close":41.99720001220703},{"date":"2016-12-30","close":44.778053283691406},{"date":"2017-01-31","close":45.56037902832031},{"date":"2017-02-28","close":48.07369613647461},{"date":"2017-03-31","close":48.18854522705078},{"date":"2017-04-28","close":48.691036224365234},{"date":"2017-05-31","close":51.974754333496094},{"date":"2017-06-30","close":50.302120208740234},{"date":"2017-07-31","close":51.07688522338867},{"date":"2017-08-31","close":53.758583068847656},{"date":"2017-09-29","close":51.283485412597656},{"date":"2017-10-31","close":54.328086853027344},{"date":"2017-11-30","close":57.14822769165039},{"date":"2017-12-29","close":54.15941619873047},{"date":"2018-01-31","close":50.63321304321289},{"date":"2018-02-28","close":48.74642562866211},{"date":"2018-03-29","close":50.9837760925293},{"date":"2018-04-30","close":52.01698303222656},{"date":"2018-05-31","close":50.97805404663086},{"date":"2018-06-29","close":51.95334243774414},{"date":"2018-07-31","close":53.37127685546875},{"date":"2018-08-31","close":54.288455963134766},{"date":"2018-09-28","close":53.6451530456543},{"date":"2018-10-31","close":55.5221061706543},{"date":"2018-11-30","close":59.36650466918945},{"date":"2018-12-31","close":57.07554626464844},{"date":"2019-01-31","close":60.420372009277344},{"date":"2019-02-28","close":62.49924087524414},{"date":"2019-03-29","close":64.50166320800781},{"date":"2019-04-30","close":65.88796997070312},{"date":"2019-05-31","close":66.86200714111328},{"date":"2019-06-28","close":68.329345703125},{"date":"2019-07-31","close":68.1740951538086},{"date":"2019-08-30","close":71.2995376586914},{"date":"2019-09-30","close":73.28636169433594},{"date":"2019-10-31","close":73.83392333984375},{"date":"2019-11-29","close":72.00394439697266},{"date":"2019-12-31","close":74.49470520019531},{"date":"2020-01-31","close":82.14833068847656},{"date":"2020-02-28","close":70.8415298461914},{"date":"2020-03-31","close":63.476436614990234},{"date":"2020-04-30","close":65.9605712890625},{"date":"2020-05-29","close":68.26525115966797},{"date":"2020-06-30","close":63.77294921875},{"date":"2020-07-31","close":69.57049560546875},{"date":"2020-08-31","close":63.64619827270508},{"date":"2020-09-30","close":65.98762512207031},{"date":"2020-10-30","close":72.6081771850586},{"date":"2020-11-30","close":69.10138702392578},{"date":"2020-12-31","close":67.78267669677734},{"date":"2021-01-29","close":65.86161041259766},{"date":"2021-02-26","close":61.49061584472656},{"date":"2021-03-31","close":69.58255767822266},{"date":"2021-04-30","close":72.8768539428711},{"date":"2021-05-28","close":71.2488784790039},{"date":"2021-06-30","close":70.0807113647461},{"date":"2021-07-30","close":73.00521850585938},{"date":"2021-08-31","close":74.82630920410156},{"date":"2021-09-30","close":67.81732940673828},{"date":"2021-10-29","close":70.76628112792969},{"date":"2021-11-30","close":68.34412384033203},{"date":"2021-12-31","close":75.02252960205078},{"date":"2022-01-31","close":76.22835540771484},{"date":"2022-02-28","close":77.10592651367188},{"date":"2022-03-31","close":84.86331176757812},{"date":"2022-04-29","close":84.30191040039062},{"date":"2022-05-31","close":87.47028350830078},{"date":"2022-06-30","close":82.24935913085938},{"date":"2022-07-29","close":84.49546813964844},{"date":"2022-08-31","close":86.57617950439453},{"date":"2022-09-30","close":74.69572448730469},{"date":"2022-10-31","close":75.96586608886719},{"date":"2022-11-30","close":84.42361450195312},{"date":"2022-12-30","close":82.81012725830078},{"date":"2023-01-31","close":81.94671630859375},{"date":"2023-02-28","close":77.43366241455078},{"date":"2023-03-31","close":80.09196472167969},{"date":"2023-04-28","close":81.35067749023438},{"date":"2023-05-31","close":73.82963562011719},{"date":"2023-06-30","close":74.78890991210938},{"date":"2023-07-31","close":75.26854705810547},{"date":"2023-08-31","close":70.3597640991211},{"date":"2023-09-29","close":67.5058822631836},{"date":"2023-10-31","close":67.79306030273438},{"date":"2023-11-30","close":72.20487976074219},{"date":"2023-12-29","close":73.7206802368164},{"date":"2024-01-31","close":70.925048828125},{"date":"2024-02-29","close":78.21417999267578},{"date":"2024-03-28","close":79.04965209960938},{"date":"2024-04-30","close":78.98538970947266},{"date":"2024-05-31","close":83.67272186279297},{"date":"2024-06-28","close":81.34565734863281},{"date":"2024-07-31","close":90.96916961669922},{"date":"2024-08-30","close":93.8138198852539},{"date":"2024-09-30","close":95.9842300415039},{"date":"2024-10-31","close":92.38248443603516},{"date":"2024-11-29","close":94.33161163330078},{"date":"2024-12-31","close":87.12401580810547},{"date":"2025-01-31","close":92.9146499633789},{"date":"2025-02-28","close":101.11602783203125},{"date":"2025-03-31","close":104.18621063232422},{"date":"2025-04-30","close":103.29946899414062},{"date":"2025-05-30","close":99.55530548095703},{"date":"2025-06-30","close":99.81505584716797},{"date":"2025-07-31","close":108.83842468261719},{"date":"2025-08-29","close":107.67955017089844},{"date":"2025-09-30","close":109.1150131225586},{"date":"2025-10-31","close":116.64153289794922},{"date":"2025-11-28","close":120.99250030517578},{"date":"2025-12-31","close":112.72235107421875},{"date":"2026-01-30","close":117.09203338623047},{"date":"2026-02-27","close":131.851318359375},{"date":"2026-03-31","close":129.151611328125},{"date":"2026-04-30","close":135.0928955078125},{"date":"2026-05-29","close":125.712890625},{"date":"2026-06-30","close":135.77627563476562},{"date":"2026-07-31","close":126.88397979736328},{"date":"2026-08-31","close":122.43000030517578},{"date":"2026-09-30","close":118.63999938964844},{"date":"2026-10-16","close":127.13999938964844}],"AES":[{"date":"2014-01-31","close":8.938215255737305},{"date":"2014-02-28","close":8.677568435668945},{"date":"2014-03-31","close":9.078072547912598},{"date":"2014-04-30","close":9.21826457977295},{"date":"2014-05-30","close":8.994986534118652},{"date":"2014-06-30","close":9.919999122619629},{"date":"2014-07-31","close":9.351299285888672},{"date":"2014-08-29","close":9.716132164001465},{"date":"2014-09-30","close":9.076070785522461},{"date":"2014-10-31","close":9.0393705368042},{"date":"2014-11-28","close":8.910877227783203},{"date":"2014-12-31","close":8.846632957458496},{"date":"2015-01-30","close":7.914447784423828},{"date":"2015-02-27","close":8.400196075439453},{"date":"2015-03-31","close":8.32247257232666},{"date":"2015-04-30","close":8.581539154052734},{"date":"2015-05-29","close":8.875203132629395},{"date":"2015-06-30","close":8.65332317352295},{"date":"2015-07-31","close":8.418749809265137},{"date":"2015-08-31","close":7.892578601837158},{"date":"2015-09-30","close":6.439027309417725},{"date":"2015-10-30","close":7.267330169677734},{"date":"2015-11-30","close":6.6301960945129395},{"date":"2015-12-31","close":6.351448059082031},{"date":"2016-01-29","close":6.381627559661865},{"date":"2016-02-29","close":6.5831499099731445},{"date":"2016-03-31","close":7.92664909362793},{"date":"2016-04-29","close":7.569901466369629},{"date":"2016-05-31","close":7.522419452667236},{"date":"2016-06-30","close":8.465265274047852},{"date":"2016-07-29","close":8.452251434326172},{"date":"2016-08-31","close":8.260618209838867},{"date":"2016-09-30","close":8.79444694519043},{"date":"2016-10-31","close":8.130970001220703},{"date":"2016-11-30","close":7.909907817840576},{"date":"2016-12-30","close":8.02734661102295},{"date":"2017-01-31","close":7.987075328826904},{"date":"2017-02-28","close":8.042926788330078},{"date":"2017-03-31","close":7.805549621582031},{"date":"2017-04-28","close":7.979944705963135},{"date":"2017-05-31","close":8.241004943847656},{"date":"2017-06-30","close":7.838829517364502},{"date":"2017-07-31","close":7.888221740722656},{"date":"2017-08-31","close":7.873952865600586},{"date":"2017-09-29","close":7.859690189361572},{"date":"2017-10-31","close":7.667199611663818},{"date":"2017-11-30","close":7.631136417388916},{"date":"2017-12-29","close":7.811459541320801},{"date":"2018-01-31","close":8.432411193847656},{"date":"2018-02-28","close":7.9290900230407715},{"date":"2018-03-29","close":8.293817520141602},{"date":"2018-04-30","close":9.023731231689453},{"date":"2018-05-31","close":9.39971923828125},{"date":"2018-06-29","close":9.886295318603516},{"date":"2018-07-31","close":9.849431037902832},{"date":"2018-08-31","close":10.019858360290527},{"date":"2018-09-28","close":10.421845436096191},{"date":"2018-10-31","close":10.94965648651123},{"date":"2018-11-30","close":11.633069038391113},{"date":"2018-12-31","close":10.859535217285156},{"date":"2019-01-31","close":12.413373947143555},{"date":"2019-02-28","close":13.049569129943848},{"date":"2019-03-29","close":13.693337440490723},{"date":"2019-04-30","close":13.070241928100586},{"date":"2019-05-31","close":12.062487602233887},{"date":"2019-06-28","close":12.79539966583252},{"date":"2019-07-31","close":12.921525955200195},{"date":"2019-08-30","close":11.797913551330566},{"date":"2019-09-30","close":12.575207710266113},{"date":"2019-10-31","close":13.226909637451172},{"date":"2019-11-29","close":14.669849395751953},{"date":"2019-12-31","close":15.437862396240234},{"date":"2020-01-31","close":15.516024589538574},{"date":"2020-02-28","close":13.070650100708008},{"date":"2020-03-31","close":10.62527084350586},{"date":"2020-04-30","close":10.456245422363281},{"date":"2020-05-29","close":9.856490135192871},{"date":"2020-06-30","close":11.43479061126709},{"date":"2020-07-31","close":12.131263732910156},{"date":"2020-08-31","close":14.138537406921387},{"date":"2020-09-30","close":14.42529296875},{"date":"2020-10-30","close":15.647221565246582},{"date":"2020-11-30","close":16.401500701904297},{"date":"2020-12-31","close":18.856916427612305},{"date":"2021-01-29","close":19.70063018798828},{"date":"2021-02-26","close":21.45341682434082},{"date":"2021-03-31","close":21.655349731445312},{"date":"2021-04-30","close":22.593130111694336},{"date":"2021-05-28","close":20.63592529296875},{"date":"2021-06-30","close":21.17192268371582},{"date":"2021-07-30","close":19.367706298828125},{"date":"2021-08-31","close":19.506629943847656},{"date":"2021-09-30","close":18.656736373901367},{"date":"2021-10-29","close":20.536304473876953},{"date":"2021-11-30","close":19.221694946289062},{"date":"2021-12-31","close":19.978069305419922},{"date":"2022-01-31","close":18.36613655090332},{"date":"2022-02-28","close":17.579486846923828},{"date":"2022-03-31","close":21.305713653564453},{"date":"2022-04-29","close":17.036338806152344},{"date":"2022-05-31","close":18.38789939880371},{"date":"2022-06-30","close":17.528573989868164},{"date":"2022-07-29","close":18.67047119140625},{"date":"2022-08-31","close":21.38449478149414},{"date":"2022-09-30","close":18.989768981933594},{"date":"2022-10-31","close":22.11312484741211},{"date":"2022-11-30","close":24.4461612701416},{"date":"2022-12-30","close":24.310911178588867},{"date":"2023-01-31","close":23.316085815429688},{"date":"2023-02-28","close":20.993831634521484},{"date":"2023-03-31","close":20.48345184326172},{"date":"2023-04-28","close":20.268930435180664},{"date":"2023-05-31","close":16.910764694213867},{"date":"2023-06-30","close":17.758874893188477},{"date":"2023-07-31","close":18.6727237701416},{"date":"2023-08-31","close":15.478592872619629},{"date":"2023-09-29","close":13.121838569641113},{"date":"2023-10-31","close":13.007284164428711},{"date":"2023-11-30","close":15.023848533630371},{"date":"2023-12-29","close":16.804710388183594},{"date":"2024-01-31","close":14.711149215698242},{"date":"2024-02-29","close":13.405840873718262},{"date":"2024-03-28","close":15.813600540161133},{"date":"2024-04-30","close":15.941557884216309},{"date":"2024-05-31","close":19.22783660888672},{"date":"2024-06-28","close":15.647664070129395},{"date":"2024-07-31","close":15.843595504760742},{"date":"2024-08-30","close":15.405617713928223},{"date":"2024-09-30","close":18.04067039489746},{"date":"2024-10-31","close":14.830042839050293},{"date":"2024-11-29","close":11.851673126220703},{"date":"2024-12-31","close":11.697165489196777},{"date":"2025-01-31","close":10.156182289123535},{"date":"2025-02-28","close":10.700923919677734},{"date":"2025-03-31","close":11.467254638671875},{"date":"2025-04-30","close":9.232892990112305},{"date":"2025-05-30","close":9.482888221740723},{"date":"2025-06-30","close":9.887016296386719},{"date":"2025-07-31","close":12.358769416809082},{"date":"2025-08-29","close":12.897930145263672},{"date":"2025-09-30","close":12.53594970703125},{"date":"2025-10-31","close":13.380249977111816},{"date":"2025-11-28","close":13.563541412353516},{"date":"2025-12-31","close":13.833654403686523},{"date":"2026-01-30","close":14.300048828125},{"date":"2026-02-27","close":16.86722755432129},{"date":"2026-03-31","close":13.753426551818848},{"date":"2026-04-30","close":14.104826927185059},{"date":"2026-05-29","close":14.496133804321289},{"date":"2026-06-30","close":14.486251831054688},{"date":"2026-07-31","close":14.680000305175781},{"date":"2026-08-31","close":14.739999771118164},{"date":"2026-09-30","close":14.899999618530273},{"date":"2026-10-16","close":14.949999809265137}],"AFL":[{"date":"2014-01-31","close":23.252756118774414},{"date":"2014-02-28","close":23.875802993774414},{"date":"2014-03-31","close":23.488304138183594},{"date":"2014-04-30","close":23.36907386779785},{"date":"2014-05-30","close":22.95207977294922},{"date":"2014-06-30","close":23.334436416625977},{"date":"2014-07-31","close":22.3935546875},{"date":"2014-08-29","close":23.09803581237793},{"date":"2014-09-30","close":21.97028350830078},{"date":"2014-10-31","close":22.528507232666016},{"date":"2014-11-28","close":22.677627563476562},{"date":"2014-12-31","close":23.19397735595703},{"date":"2015-01-30","close":21.67150115966797},{"date":"2015-02-27","close":23.784414291381836},{"date":"2015-03-31","close":24.456867218017578},{"date":"2015-04-30","close":24.086254119873047},{"date":"2015-05-29","close":23.919471740722656},{"date":"2015-06-30","close":23.911779403686523},{"date":"2015-07-31","close":24.62297248840332},{"date":"2015-08-31","close":22.664302825927734},{"date":"2015-09-30","close":22.482528686523438},{"date":"2015-10-30","close":24.656131744384766},{"date":"2015-11-30","close":25.397113800048828},{"date":"2015-12-31","close":23.31831932067871},{"date":"2016-01-29","close":22.563100814819336},{"date":"2016-02-29","close":23.33682632446289},{"date":"2016-03-31","close":24.756166458129883},{"date":"2016-04-29","close":27.04201316833496},{"date":"2016-05-31","close":27.39723777770996},{"date":"2016-06-30","close":28.46220588684082},{"date":"2016-07-29","close":28.509531021118164},{"date":"2016-08-31","close":29.424489974975586},{"date":"2016-09-30","close":28.50819969177246},{"date":"2016-10-31","close":27.318206787109375},{"date":"2016-11-30","close":28.482500076293945},{"date":"2016-12-30","close":27.772235870361328},{"date":"2017-01-31","close":27.9278621673584},{"date":"2017-02-28","close":29.048049926757812},{"date":"2017-03-31","close":29.076154708862305},{"date":"2017-04-28","close":30.06382179260254},{"date":"2017-05-31","close":30.441783905029297},{"date":"2017-06-30","close":31.370628356933594},{"date":"2017-07-31","close":32.20658493041992},{"date":"2017-08-31","close":33.51786422729492},{"date":"2017-09-29","close":33.046852111816406},{"date":"2017-10-31","close":34.06193542480469},{"date":"2017-11-30","close":35.77530288696289},{"date":"2017-12-29","close":35.83245849609375},{"date":"2018-01-31","close":36.0038948059082},{"date":"2018-02-28","close":36.49314498901367},{"date":"2018-03-29","close":35.934749603271484},{"date":"2018-04-30","close":37.421085357666016},{"date":"2018-05-31","close":37.21377182006836},{"date":"2018-06-29","close":35.52897644042969},{"date":"2018-07-31","close":38.43605422973633},{"date":"2018-08-31","close":38.401737213134766},{"date":"2018-09-28","close":39.09103012084961},{"date":"2018-10-31","close":35.76908874511719},{"date":"2018-11-30","close":38.20542907714844},{"date":"2018-12-31","close":38.05508804321289},{"date":"2019-01-31","close":39.842567443847656},{"date":"2019-02-28","close":41.27149200439453},{"date":"2019-03-29","close":41.993778228759766},{"date":"2019-04-30","close":42.31292724609375},{"date":"2019-05-31","close":43.30980682373047},{"date":"2019-06-28","close":46.273109436035156},{"date":"2019-07-31","close":44.44109344482422},{"date":"2019-08-30","close":42.58250045776367},{"date":"2019-09-30","close":44.398494720458984},{"date":"2019-10-31","close":45.11130905151367},{"date":"2019-11-29","close":46.76912307739258},{"date":"2019-12-31","close":45.11463165283203},{"date":"2020-01-31","close":43.980369567871094},{"date":"2020-02-28","close":36.738487243652344},{"date":"2020-03-31","close":29.356496810913086},{"date":"2020-04-30","close":31.92862319946289},{"date":"2020-05-29","close":31.522432327270508},{"date":"2020-06-30","close":31.142122268676758},{"date":"2020-07-31","close":30.74453353881836},{"date":"2020-08-31","close":31.62920570373535},{"date":"2020-09-30","close":31.655332565307617},{"date":"2020-10-30","close":29.565303802490234},{"date":"2020-11-30","close":38.50575256347656},{"date":"2020-12-31","close":38.97908020019531},{"date":"2021-01-29","close":39.60141372680664},{"date":"2021-02-26","close":42.27412796020508},{"date":"2021-03-31","close":45.17831039428711},{"date":"2021-04-30","close":47.42927932739258},{"date":"2021-05-28","close":50.32771682739258},{"date":"2021-06-30","close":47.646183013916016},{"date":"2021-07-30","close":48.83600616455078},{"date":"2021-08-31","close":50.61811828613281},{"date":"2021-09-30","close":46.55474853515625},{"date":"2021-10-29","close":47.9300422668457},{"date":"2021-11-30","close":48.62851333618164},{"date":"2021-12-31","close":52.445858001708984},{"date":"2022-01-31","close":56.424888610839844},{"date":"2022-02-28","close":55.21491622924805},{"date":"2022-03-31","close":58.19755554199219},{"date":"2022-04-29","close":51.771324157714844},{"date":"2022-05-31","close":55.13743591308594},{"date":"2022-06-30","close":50.36741638183594},{"date":"2022-07-29","close":52.16072463989258},{"date":"2022-08-31","close":54.44062042236328},{"date":"2022-09-30","close":51.490455627441406},{"date":"2022-10-31","close":59.65379333496094},{"date":"2022-11-30","close":66.28820037841797},{"date":"2022-12-30","close":66.29740142822266},{"date":"2023-01-31","close":67.73503875732422},{"date":"2023-02-28","close":63.17837142944336},{"date":"2023-03-31","close":59.813167572021484},{"date":"2023-04-28","close":64.75434112548828},{"date":"2023-05-31","close":59.906494140625},{"date":"2023-06-30","close":65.12183380126953},{"date":"2023-07-31","close":67.4916000366211},{"date":"2023-08-31","close":69.96685028076172},{"date":"2023-09-29","close":72.01228332519531},{"date":"2023-10-31","close":73.288330078125},{"date":"2023-11-30","close":78.00670623779297},{"date":"2023-12-29","close":77.80865478515625},{"date":"2024-01-31","close":79.54402160644531},{"date":"2024-02-29","close":76.63142395019531},{"date":"2024-03-28","close":81.49088287353516},{"date":"2024-04-30","close":79.39334869384766},{"date":"2024-05-31","close":85.7859878540039},{"date":"2024-06-28","close":85.25141143798828},{"date":"2024-07-31","close":91.04557800292969},{"date":"2024-08-30","close":105.84983825683594},{"date":"2024-09-30","close":107.23100280761719},{"date":"2024-10-31","close":100.5074691772461},{"date":"2024-11-29","close":109.83526611328125},{"date":"2024-12-31","close":99.66106414794922},{"date":"2025-01-31","close":103.45709991455078},{"date":"2025-02-28","close":106.06077575683594},{"date":"2025-03-31","close":107.72720336914062},{"date":"2025-04-30","close":105.29537200927734},{"date":"2025-05-30","close":100.8693618774414},{"date":"2025-06-30","close":102.73983764648438},{"date":"2025-07-31","close":96.79718017578125},{"date":"2025-08-29","close":104.67169189453125},{"date":"2025-09-30","close":109.4125747680664},{"date":"2025-10-31","close":104.99494171142578},{"date":"2025-11-28","close":108.6147232055664},{"date":"2025-12-31","close":108.57533264160156},{"date":"2026-01-30","close":109.24488830566406},{"date":"2026-02-27","close":111.78524780273438},{"date":"2026-03-31","close":108.59788513183594},{"date":"2026-04-30","close":112.51774597167969},{"date":"2026-05-29","close":111.85665130615234},{"date":"2026-06-30","close":116.6624526977539},{"date":"2026-07-31","close":126.84119415283203},{"date":"2026-08-31","close":115.8499984741211},{"date":"2026-09-30","close":111.77999877929688},{"date":"2026-10-16","close":119.97000122070312}],"AIG":[{"date":"2014-01-31","close":35.79888916015625},{"date":"2014-02-28","close":37.149925231933594},{"date":"2014-03-31","close":37.42032241821289},{"date":"2014-04-30","close":39.7548713684082},{"date":"2014-05-30","close":40.458229064941406},{"date":"2014-06-30","close":40.93297576904297},{"date":"2014-07-31","close":38.983062744140625},{"date":"2014-08-29","close":42.04291534423828},{"date":"2014-09-30","close":40.604740142822266},{"date":"2014-10-31","close":40.26649475097656},{"date":"2014-11-28","close":41.191036224365234},{"date":"2014-12-31","close":42.19746017456055},{"date":"2015-01-30","close":36.81824493408203},{"date":"2015-02-27","close":41.68513870239258},{"date":"2015-03-31","close":41.370487213134766},{"date":"2015-04-30","close":42.50308609008789},{"date":"2015-05-29","close":44.254859924316406},{"date":"2015-06-30","close":46.77665328979492},{"date":"2015-07-31","close":48.516963958740234},{"date":"2015-08-31","close":45.65679931640625},{"date":"2015-09-30","close":43.20001983642578},{"date":"2015-10-30","close":47.94428634643555},{"date":"2015-11-30","close":48.33961486816406},{"date":"2015-12-31","close":47.324214935302734},{"date":"2016-01-29","close":43.13169860839844},{"date":"2016-02-29","close":38.335899353027344},{"date":"2016-03-31","close":41.53363800048828},{"date":"2016-04-29","close":42.893733978271484},{"date":"2016-05-31","close":44.476715087890625},{"date":"2016-06-30","close":40.87202453613281},{"date":"2016-07-29","close":42.0698356628418},{"date":"2016-08-31","close":46.235076904296875},{"date":"2016-09-30","close":46.106536865234375},{"date":"2016-10-31","close":47.940223693847656},{"date":"2016-11-30","close":49.20671463012695},{"date":"2016-12-30","close":50.9992790222168},{"date":"2017-01-31","close":50.17934799194336},{"date":"2017-02-28","close":49.91386032104492},{"date":"2017-03-31","close":48.99892044067383},{"date":"2017-04-28","close":47.80592346191406},{"date":"2017-05-31","close":49.940731048583984},{"date":"2017-06-30","close":49.31544494628906},{"date":"2017-07-31","close":51.62659454345703},{"date":"2017-08-31","close":47.70629119873047},{"date":"2017-09-29","close":48.68056869506836},{"date":"2017-10-31","close":51.23393630981445},{"date":"2017-11-30","close":47.54661178588867},{"date":"2017-12-29","close":47.498477935791016},{"date":"2018-01-31","close":50.95841979980469},{"date":"2018-02-28","close":45.71271514892578},{"date":"2018-03-29","close":43.634429931640625},{"date":"2018-04-30","close":44.90129470825195},{"date":"2018-05-31","close":42.32748031616211},{"date":"2018-06-29","close":42.76268768310547},{"date":"2018-07-31","close":44.52902603149414},{"date":"2018-08-31","close":42.88368225097656},{"date":"2018-09-28","close":43.2026252746582},{"date":"2018-10-31","close":33.50557327270508},{"date":"2018-11-30","close":35.09604263305664},{"date":"2018-12-31","close":32.25517272949219},{"date":"2019-01-31","close":35.38165283203125},{"date":"2019-02-28","close":35.357112884521484},{"date":"2019-03-29","close":35.5019645690918},{"date":"2019-04-30","close":39.22034454345703},{"date":"2019-05-31","close":42.10601043701172},{"date":"2019-06-28","close":44.19514846801758},{"date":"2019-07-31","close":46.443058013916016},{"date":"2019-08-30","close":43.16658401489258},{"date":"2019-09-30","close":46.46202087402344},{"date":"2019-10-31","close":44.17646026611328},{"date":"2019-11-29","close":43.92622756958008},{"date":"2019-12-31","close":43.086727142333984},{"date":"2020-01-31","close":42.18855667114258},{"date":"2020-02-28","close":35.38935852050781},{"date":"2020-03-31","close":20.6125545501709},{"date":"2020-04-30","close":21.615562438964844},{"date":"2020-05-29","close":25.551067352294922},{"date":"2020-06-30","close":26.77411460876465},{"date":"2020-07-31","close":27.598466873168945},{"date":"2020-08-31","close":25.02237892150879},{"date":"2020-09-30","close":23.904285430908203},{"date":"2020-10-30","close":27.342756271362305},{"date":"2020-11-30","close":33.37744140625},{"date":"2020-12-31","close":33.14088821411133},{"date":"2021-01-29","close":32.77323532104492},{"date":"2021-02-26","close":38.47178649902344},{"date":"2021-03-31","close":40.71908187866211},{"date":"2021-04-30","close":42.69291305541992},{"date":"2021-05-28","close":46.56127166748047},{"date":"2021-06-30","close":42.20352554321289},{"date":"2021-07-30","close":41.981876373291016},{"date":"2021-08-31","close":48.37446975708008},{"date":"2021-09-30","close":48.95487594604492},{"date":"2021-10-29","close":52.70073318481445},{"date":"2021-11-30","close":46.91248321533203},{"date":"2021-12-31","close":51.010494232177734},{"date":"2022-01-31","close":51.80893325805664},{"date":"2022-02-28","close":54.93989181518555},{"date":"2022-03-31","close":56.62195587158203},{"date":"2022-04-29","close":52.77919387817383},{"date":"2022-05-31","close":52.93254852294922},{"date":"2022-06-30","close":46.40752029418945},{"date":"2022-07-29","close":46.988407135009766},{"date":"2022-08-31","close":46.97024917602539},{"date":"2022-09-30","close":43.35057830810547},{"date":"2022-10-31","close":52.04261779785156},{"date":"2022-11-30","close":57.6212158203125},{"date":"2022-12-30","close":58.0320930480957},{"date":"2023-01-31","close":58.013729095458984},{"date":"2023-02-28","close":56.07749938964844},{"date":"2023-03-31","close":46.523189544677734},{"date":"2023-04-28","close":48.99899673461914},{"date":"2023-05-31","close":48.80500411987305},{"date":"2023-06-30","close":53.50107955932617},{"date":"2023-07-31","close":56.04874801635742},{"date":"2023-08-31","close":54.412288665771484},{"date":"2023-09-29","close":56.68273162841797},{"date":"2023-10-31","close":57.346839904785156},{"date":"2023-11-30","close":61.55595016479492},{"date":"2023-12-29","close":63.7131462097168},{"date":"2024-01-31","close":65.36827850341797},{"date":"2024-02-29","close":68.54688262939453},{"date":"2024-03-28","close":73.86266326904297},{"date":"2024-04-30","close":71.16024017333984},{"date":"2024-05-31","close":74.47685241699219},{"date":"2024-06-28","close":70.5298843383789},{"date":"2024-07-31","close":75.27051544189453},{"date":"2024-08-30","close":73.19945526123047},{"date":"2024-09-30","close":69.95309448242188},{"date":"2024-10-31","close":72.4844970703125},{"date":"2024-11-29","close":73.43977355957031},{"date":"2024-12-31","close":69.92617797851562},{"date":"2025-01-31","close":70.7522201538086},{"date":"2025-02-28","close":79.66590118408203},{"date":"2025-03-31","close":83.9117431640625},{"date":"2025-04-30","close":78.6805191040039},{"date":"2025-05-30","close":81.69186401367188},{"date":"2025-06-30","close":83.0443115234375},{"date":"2025-07-31","close":75.32106018066406},{"date":"2025-08-29","close":78.90131378173828},{"date":"2025-09-30","close":76.65179443359375},{"date":"2025-10-31","close":77.06169891357422},{"date":"2025-11-28","close":74.32901000976562},{"date":"2025-12-31","close":83.930908203125},{"date":"2026-01-30","close":73.46284484863281},{"date":"2026-02-27","close":78.96666717529297},{"date":"2026-03-31","close":74.26130676269531},{"date":"2026-04-30","close":73.81723022460938},{"date":"2026-05-29","close":73.25471496582031},{"date":"2026-06-30","close":74.03954315185547},{"date":"2026-07-31","close":78.06289672851562},{"date":"2026-08-31","close":75.85750579833984},{"date":"2026-09-30","close":74.41999816894531},{"date":"2026-10-16","close":80.73999786376953}],"AIZ":[{"date":"2014-01-31","close":51.1539306640625},{"date":"2014-02-28","close":51.575191497802734},{"date":"2014-03-31","close":51.048675537109375},{"date":"2014-04-30","close":52.97400665283203},{"date":"2014-05-30","close":53.50537872314453},{"date":"2014-06-30","close":51.722145080566406},{"date":"2014-07-31","close":49.994117736816406},{"date":"2014-08-29","close":52.886436462402344},{"date":"2014-09-30","close":50.94528579711914},{"date":"2014-10-31","close":54.05112075805664},{"date":"2014-11-28","close":53.765628814697266},{"date":"2014-12-31","close":54.43384552001953},{"date":"2015-01-30","close":50.520137786865234},{"date":"2015-02-27","close":48.95652389526367},{"date":"2015-03-31","close":49.06838607788086},{"date":"2015-04-30","close":49.10832977294922},{"date":"2015-05-29","close":52.854515075683594},{"date":"2015-06-30","close":53.77756881713867},{"date":"2015-07-31","close":59.87770462036133},{"date":"2015-08-31","close":59.91883087158203},{"date":"2015-09-30","close":63.674373626708984},{"date":"2015-10-30","close":65.7052230834961},{"date":"2015-11-30","close":69.32567596435547},{"date":"2015-12-31","close":65.28870391845703},{"date":"2016-01-29","close":65.91288757324219},{"date":"2016-02-29","close":58.04733657836914},{"date":"2016-03-31","close":62.98665237426758},{"date":"2016-04-29","close":69.04448699951172},{"date":"2016-05-31","close":71.75569915771484},{"date":"2016-06-30","close":70.868896484375},{"date":"2016-07-29","close":68.15929412841797},{"date":"2016-08-31","close":73.95509338378906},{"date":"2016-09-30","close":76.18489837646484},{"date":"2016-10-31","close":66.49763488769531},{"date":"2016-11-30","close":71.7485122680664},{"date":"2016-12-30","close":77.16664123535156},{"date":"2017-01-31","close":80.71501159667969},{"date":"2017-02-28","close":82.71455383300781},{"date":"2017-03-31","close":79.9323501586914},{"date":"2017-04-28","close":80.40856170654297},{"date":"2017-05-31","close":82.3011703491211},{"date":"2017-06-30","close":87.09745788574219},{"date":"2017-07-31","close":88.42462158203125},{"date":"2017-08-31","close":79.96117401123047},{"date":"2017-09-29","close":80.66205596923828},{"date":"2017-10-31","close":84.99411010742188},{"date":"2017-11-30","close":85.66737365722656},{"date":"2017-12-29","close":85.64189910888672},{"date":"2018-01-31","close":77.69257354736328},{"date":"2018-02-28","close":73.05411529541016},{"date":"2018-03-29","close":78.13124084472656},{"date":"2018-04-30","close":79.33643341064453},{"date":"2018-05-31","close":80.25208282470703},{"date":"2018-06-29","close":88.96932983398438},{"date":"2018-07-31","close":94.8238296508789},{"date":"2018-08-31","close":88.8694839477539},{"date":"2018-09-28","close":93.303466796875},{"date":"2018-10-31","close":84.0206527709961},{"date":"2018-11-30","close":84.56364440917969},{"date":"2018-12-31","close":77.78045654296875},{"date":"2019-01-31","close":83.82443237304688},{"date":"2019-02-28","close":90.11482238769531},{"date":"2019-03-29","close":83.0449447631836},{"date":"2019-04-30","close":83.12370300292969},{"date":"2019-05-31","close":87.99047088623047},{"date":"2019-06-28","close":93.64170837402344},{"date":"2019-07-31","close":99.785888671875},{"date":"2019-08-30","close":108.79901885986328},{"date":"2019-09-30","close":111.29342651367188},{"date":"2019-10-31","close":111.51458740234375},{"date":"2019-11-29","close":118.0918960571289},{"date":"2019-12-31","close":116.5009765625},{"date":"2020-01-31","close":116.03880310058594},{"date":"2020-02-28","close":107.65676879882812},{"date":"2020-03-31","close":92.92639923095703},{"date":"2020-04-30","close":94.84580993652344},{"date":"2020-05-29","close":92.1526870727539},{"date":"2020-06-30","close":92.79051208496094},{"date":"2020-07-31","close":96.5456314086914},{"date":"2020-08-31","close":109.76255798339844},{"date":"2020-09-30","close":109.53682708740234},{"date":"2020-10-30","close":112.29985809326172},{"date":"2020-11-30","close":117.15921020507812},{"date":"2020-12-31","close":123.60150146484375},{"date":"2021-01-29","close":122.92098236083984},{"date":"2021-02-26","close":112.41004180908203},{"date":"2021-03-31","close":129.33267211914062},{"date":"2021-04-30","close":141.9494171142578},{"date":"2021-05-28","close":147.61648559570312},{"date":"2021-06-30","close":143.0638885498047},{"date":"2021-07-30","close":144.5569610595703},{"date":"2021-08-31","close":156.44143676757812},{"date":"2021-09-30","close":145.07460021972656},{"date":"2021-10-29","close":148.34852600097656},{"date":"2021-11-30","close":140.46852111816406},{"date":"2021-12-31","close":143.9409637451172},{"date":"2022-01-31","close":140.84713745117188},{"date":"2022-02-28","close":157.38638305664062},{"date":"2022-03-31","close":168.62631225585938},{"date":"2022-04-29","close":168.67269897460938},{"date":"2022-05-31","close":164.48074340820312},{"date":"2022-06-30","close":160.9060821533203},{"date":"2022-07-29","close":163.63365173339844},{"date":"2022-08-31","close":148.14605712890625},{"date":"2022-09-30","close":135.78884887695312},{"date":"2022-10-31","close":126.99303436279297},{"date":"2022-11-30","close":120.51570892333984},{"date":"2022-12-30","close":117.54557800292969},{"date":"2023-01-31","close":124.62313842773438},{"date":"2023-02-28","close":120.39289855957031},{"date":"2023-03-31","close":113.4749526977539},{"date":"2023-04-28","close":116.36688232421875},{"date":"2023-05-31","close":114.03720092773438},{"date":"2023-06-30","close":119.4829330444336},{"date":"2023-07-31","close":127.83685302734375},{"date":"2023-08-31","close":133.0813446044922},{"date":"2023-09-29","close":137.14071655273438},{"date":"2023-10-31","close":142.22210693359375},{"date":"2023-11-30","close":161.1925811767578},{"date":"2023-12-29","close":161.6434783935547},{"date":"2024-01-31","close":161.1254119873047},{"date":"2024-02-29","close":174.8203582763672},{"date":"2024-03-28","close":181.36224365234375},{"date":"2024-04-30","close":168.0279083251953},{"date":"2024-05-31","close":167.13189697265625},{"date":"2024-06-28","close":160.84381103515625},{"date":"2024-07-31","close":169.18348693847656},{"date":"2024-08-30","close":189.96498107910156},{"date":"2024-09-30","close":193.1014404296875},{"date":"2024-10-31","close":186.14877319335938},{"date":"2024-11-29","close":220.523681640625},{"date":"2024-12-31","close":207.7869873046875},{"date":"2025-01-31","close":209.70677185058594},{"date":"2025-02-28","close":203.34877014160156},{"date":"2025-03-31","close":205.16815185546875},{"date":"2025-04-30","close":188.52972412109375},{"date":"2025-05-30","close":198.5460205078125},{"date":"2025-06-30","close":193.9384765625},{"date":"2025-07-31","close":183.93174743652344},{"date":"2025-08-29","close":211.73260498046875},{"date":"2025-09-30","close":213.49697875976562},{"date":"2025-10-31","close":208.68687438964844},{"date":"2025-11-28","close":224.891357421875},{"date":"2025-12-31","close":238.31875610351562},{"date":"2026-01-30","close":235.62734985351562},{"date":"2026-02-27","close":228.1000518798828},{"date":"2026-03-31","close":216.39649963378906},{"date":"2026-04-30","close":234.7366943359375},{"date":"2026-05-29","close":247.2549285888672},{"date":"2026-06-30","close":267.7027587890625},{"date":"2026-07-31","close":278.3299255371094},{"date":"2026-08-31","close":281.8599853515625},{"date":"2026-09-30","close":263.5},{"date":"2026-10-16","close":283.30999755859375}],"AJG":[{"date":"2014-01-31","close":36.20270538330078},{"date":"2014-02-28","close":36.4648323059082},{"date":"2014-03-31","close":37.554039001464844},{"date":"2014-04-30","close":35.533485412597656},{"date":"2014-05-30","close":36.17280197143555},{"date":"2014-06-30","close":37.07040023803711},{"date":"2014-07-31","close":35.797603607177734},{"date":"2014-08-29","close":37.57156753540039},{"date":"2014-09-30","close":36.362083435058594},{"date":"2014-10-31","close":38.2379035949707},{"date":"2014-11-28","close":38.438316345214844},{"date":"2014-12-31","close":38.02622604370117},{"date":"2015-01-30","close":35.885826110839844},{"date":"2015-02-27","close":37.95351028442383},{"date":"2015-03-31","close":38.059356689453125},{"date":"2015-04-30","close":38.9385871887207},{"date":"2015-05-29","close":39.44333267211914},{"date":"2015-06-30","close":38.80400085449219},{"date":"2015-07-31","close":38.910648345947266},{"date":"2015-08-31","close":35.86704635620117},{"date":"2015-09-30","close":34.16393280029297},{"date":"2015-10-30","close":36.19158935546875},{"date":"2015-11-30","close":36.2081413269043},{"date":"2015-12-31","close":34.17081832885742},{"date":"2016-01-29","close":31.41645050048828},{"date":"2016-02-29","close":33.261024475097656},{"date":"2016-03-31","close":37.47615432739258},{"date":"2016-04-29","close":38.79053497314453},{"date":"2016-05-31","close":40.719947814941406},{"date":"2016-06-30","close":40.42272186279297},{"date":"2016-07-29","close":41.77296829223633},{"date":"2016-08-31","close":42.28414535522461},{"date":"2016-09-30","close":43.53358459472656},{"date":"2016-10-31","close":41.27432632446289},{"date":"2016-11-30","close":43.41045379638672},{"date":"2016-12-30","close":44.798545837402344},{"date":"2017-01-31","close":46.41080856323242},{"date":"2017-02-28","close":49.100799560546875},{"date":"2017-03-31","close":49.083438873291016},{"date":"2017-04-28","close":48.449703216552734},{"date":"2017-05-31","close":49.58783721923828},{"date":"2017-06-30","close":50.0423698425293},{"date":"2017-07-31","close":51.38848876953125},{"date":"2017-08-31","close":50.952911376953125},{"date":"2017-09-29","close":54.16497039794922},{"date":"2017-10-31","close":55.73141098022461},{"date":"2017-11-30","close":58.27360916137695},{"date":"2017-12-29","close":56.016319274902344},{"date":"2018-01-31","close":60.477787017822266},{"date":"2018-02-28","close":61.17710876464844},{"date":"2018-03-29","close":61.20380783081055},{"date":"2018-04-30","close":62.32585906982422},{"date":"2018-05-31","close":59.38560485839844},{"date":"2018-06-29","close":58.48964309692383},{"date":"2018-07-31","close":63.92824172973633},{"date":"2018-08-31","close":64.63607025146484},{"date":"2018-09-28","close":67.07080078125},{"date":"2018-10-31","close":66.68338012695312},{"date":"2018-11-30","close":69.44046783447266},{"date":"2018-12-31","close":66.76370239257812},{"date":"2019-01-31","close":67.67864990234375},{"date":"2019-02-28","close":73.11489868164062},{"date":"2019-03-29","close":71.12946319580078},{"date":"2019-04-30","close":76.15679931640625},{"date":"2019-05-31","close":76.68502807617188},{"date":"2019-06-28","close":80.16525268554688},{"date":"2019-07-31","close":82.7645263671875},{"date":"2019-08-30","close":83.02079010009766},{"date":"2019-09-30","close":82.37088775634766},{"date":"2019-10-31","close":83.88824462890625},{"date":"2019-11-29","close":85.77349090576172},{"date":"2019-12-31","close":87.98463439941406},{"date":"2020-01-31","close":94.76617431640625},{"date":"2020-02-28","close":90.07266235351562},{"date":"2020-03-31","close":75.62891387939453},{"date":"2020-04-30","close":72.83605194091797},{"date":"2020-05-29","close":87.47750091552734},{"date":"2020-06-30","close":90.87340545654297},{"date":"2020-07-31","close":100.1947021484375},{"date":"2020-08-31","close":98.15335845947266},{"date":"2020-09-30","close":98.82861328125},{"date":"2020-10-30","close":97.07820892333984},{"date":"2020-11-30","close":108.03003692626953},{"date":"2020-12-31","close":116.24859619140625},{"date":"2021-01-29","close":108.44921112060547},{"date":"2021-02-26","close":112.57443237304688},{"date":"2021-03-31","close":117.70775604248047},{"date":"2021-04-30","close":136.7455291748047},{"date":"2021-05-28","close":138.31161499023438},{"date":"2021-06-30","close":132.5851593017578},{"date":"2021-07-30","close":131.8563690185547},{"date":"2021-08-31","close":135.9357452392578},{"date":"2021-09-30","close":141.16578674316406},{"date":"2021-10-29","close":159.22811889648438},{"date":"2021-11-30","close":154.6982879638672},{"date":"2021-12-31","close":161.6052703857422},{"date":"2022-01-31","close":150.432861328125},{"date":"2022-02-28","close":150.6709442138672},{"date":"2022-03-31","close":166.8368682861328},{"date":"2022-04-29","close":160.99851989746094},{"date":"2022-05-31","close":154.73974609375},{"date":"2022-06-30","close":156.28741455078125},{"date":"2022-07-29","close":171.57681274414062},{"date":"2022-08-31","close":174.0499267578125},{"date":"2022-09-30","close":164.59092712402344},{"date":"2022-10-31","close":179.83688354492188},{"date":"2022-11-30","close":191.40110778808594},{"date":"2022-12-30","close":181.70578002929688},{"date":"2023-01-31","close":188.62550354003906},{"date":"2023-02-28","close":180.55886840820312},{"date":"2023-03-31","close":184.91697692871094},{"date":"2023-04-28","close":201.10723876953125},{"date":"2023-05-31","close":193.6355438232422},{"date":"2023-06-30","close":212.81689453125},{"date":"2023-07-31","close":208.193603515625},{"date":"2023-08-31","close":223.92486572265625},{"date":"2023-09-29","close":221.44741821289062},{"date":"2023-10-31","close":228.79238891601562},{"date":"2023-11-30","close":242.46238708496094},{"date":"2023-12-29","close":218.97569274902344},{"date":"2024-01-31","close":226.0645751953125},{"date":"2024-02-29","close":238.10748291015625},{"date":"2024-03-28","close":244.07167053222656},{"date":"2024-04-30","close":229.0880889892578},{"date":"2024-05-31","close":247.28314208984375},{"date":"2024-06-28","close":253.72540283203125},{"date":"2024-07-31","close":277.3846130371094},{"date":"2024-08-30","close":286.2690734863281},{"date":"2024-09-30","close":275.870361328125},{"date":"2024-10-31","close":275.70367431640625},{"date":"2024-11-29","close":306.136962890625},{"date":"2024-12-31","close":278.85302734375},{"date":"2025-01-31","close":296.5066223144531},{"date":"2025-02-28","close":331.7943115234375},{"date":"2025-03-31","close":339.8121643066406},{"date":"2025-04-30","close":315.64813232421875},{"date":"2025-05-30","close":341.97760009765625},{"date":"2025-06-30","close":315.71258544921875},{"date":"2025-07-31","close":283.2951354980469},{"date":"2025-08-29","close":298.58172607421875},{"date":"2025-09-30","close":306.1382751464844},{"date":"2025-10-31","close":246.58889770507812},{"date":"2025-11-28","close":244.74063110351562},{"date":"2025-12-31","close":256.46002197265625},{"date":"2026-01-30","close":247.1248321533203},{"date":"2026-02-27","close":226.1454315185547},{"date":"2026-03-31","close":215.28627014160156},{"date":"2026-04-30","close":205.16708374023438},{"date":"2026-05-29","close":199.90869140625},{"date":"2026-06-30","close":228.95826721191406},{"date":"2026-07-31","close":248.75535583496094},{"date":"2026-08-31","close":261.451416015625},{"date":"2026-09-30","close":228.11000061035156},{"date":"2026-10-16","close":254.8800048828125}],"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":"2026-09-30","close":106.3499984741211},{"date":"2026-10-16","close":87.80999755859375}],"ALB":[{"date":"2014-01-31","close":53.30108642578125},{"date":"2014-02-28","close":54.80428695678711},{"date":"2014-03-31","close":55.39380645751953},{"date":"2014-04-30","close":55.91089630126953},{"date":"2014-05-30","close":57.703983306884766},{"date":"2014-06-30","close":59.85845184326172},{"date":"2014-07-31","close":51.3526725769043},{"date":"2014-08-29","close":53.22796630859375},{"date":"2014-09-30","close":49.52043914794922},{"date":"2014-10-31","close":49.0832405090332},{"date":"2014-11-28","close":49.63814163208008},{"date":"2014-12-31","close":50.79130172729492},{"date":"2015-01-30","close":40.764808654785156},{"date":"2015-02-27","close":47.78419494628906},{"date":"2015-03-31","close":44.87657165527344},{"date":"2015-04-30","close":50.70271682739258},{"date":"2015-05-29","close":51.08490753173828},{"date":"2015-06-30","close":47.16290283203125},{"date":"2015-07-31","close":46.24985885620117},{"date":"2015-08-31","close":38.57851028442383},{"date":"2015-09-30","close":37.892974853515625},{"date":"2015-10-30","close":45.98712158203125},{"date":"2015-11-30","close":46.021507263183594},{"date":"2015-12-31","close":48.41195297241211},{"date":"2016-01-29","close":45.49911117553711},{"date":"2016-02-29","close":48.593475341796875},{"date":"2016-03-31","close":55.53414535522461},{"date":"2016-04-29","close":57.47127151489258},{"date":"2016-05-31","close":68.190673828125},{"date":"2016-06-30","close":69.15855407714844},{"date":"2016-07-29","close":73.39645385742188},{"date":"2016-08-31","close":69.73405456542969},{"date":"2016-09-30","close":74.84229278564453},{"date":"2016-10-31","close":73.14390563964844},{"date":"2016-11-30","close":76.84705352783203},{"date":"2016-12-30","close":75.61133575439453},{"date":"2017-01-31","close":81.3735580444336},{"date":"2017-02-28","close":89.1648178100586},{"date":"2017-03-31","close":93.0815658569336},{"date":"2017-04-28","close":95.96285247802734},{"date":"2017-05-31","close":100.09532165527344},{"date":"2017-06-30","close":93.26185607910156},{"date":"2017-07-31","close":102.32825469970703},{"date":"2017-08-31","close":102.73475646972656},{"date":"2017-09-29","close":120.75987243652344},{"date":"2017-10-31","close":124.81742095947266},{"date":"2017-11-30","close":118.99690246582031},{"date":"2017-12-29","close":113.57975769042969},{"date":"2018-01-31","close":99.1036605834961},{"date":"2018-02-28","close":89.19241333007812},{"date":"2018-03-29","close":82.63130950927734},{"date":"2018-04-30","close":86.39131164550781},{"date":"2018-05-31","close":83.2817153930664},{"date":"2018-06-29","close":84.34801483154297},{"date":"2018-07-31","close":84.23175811767578},{"date":"2018-08-31","close":85.41207885742188},{"date":"2018-09-28","close":89.5228042602539},{"date":"2018-10-31","close":89.02041625976562},{"date":"2018-11-30","close":86.41851806640625},{"date":"2018-12-31","close":69.40927124023438},{"date":"2019-01-31","close":72.7054672241211},{"date":"2019-02-28","close":82.2157974243164},{"date":"2019-03-29","close":74.1477279663086},{"date":"2019-04-30","close":67.88883972167969},{"date":"2019-05-31","close":57.25239562988281},{"date":"2019-06-28","close":64.00946807861328},{"date":"2019-07-31","close":66.32765197753906},{"date":"2019-08-30","close":56.118492126464844},{"date":"2019-09-30","close":63.53801345825195},{"date":"2019-10-31","close":55.513492584228516},{"date":"2019-11-29","close":59.75423812866211},{"date":"2019-12-31","close":67.13130950927734},{"date":"2020-01-31","close":73.78562927246094},{"date":"2020-02-28","close":75.22859954833984},{"date":"2020-03-31","close":52.096099853515625},{"date":"2020-04-30","close":56.772457122802734},{"date":"2020-05-29","close":70.71834564208984},{"date":"2020-06-30","close":71.68513488769531},{"date":"2020-07-31","close":76.55946350097656},{"date":"2020-08-31","close":84.4976806640625},{"date":"2020-09-30","close":83.21906280517578},{"date":"2020-10-30","close":86.88226318359375},{"date":"2020-11-30","close":126.73942565917969},{"date":"2020-12-31","close":137.87770080566406},{"date":"2021-01-29","close":152.0281219482422},{"date":"2021-02-26","close":146.93434143066406},{"date":"2021-03-31","close":136.91049194335938},{"date":"2021-04-30","close":157.58151245117188},{"date":"2021-05-28","close":156.5601043701172},{"date":"2021-06-30","close":158.2070770263672},{"date":"2021-07-30","close":193.49984741210938},{"date":"2021-08-31","close":222.33135986328125},{"date":"2021-09-30","close":205.98623657226562},{"date":"2021-10-29","close":235.61843872070312},{"date":"2021-11-30","close":250.68856811523438},{"date":"2021-12-31","close":220.26695251464844},{"date":"2022-01-31","close":207.9895782470703},{"date":"2022-02-28","close":184.57493591308594},{"date":"2022-03-31","close":208.80714416503906},{"date":"2022-04-29","close":182.06773376464844},{"date":"2022-05-31","close":245.88543701171875},{"date":"2022-06-30","close":197.6241912841797},{"date":"2022-07-29","close":231.03436279296875},{"date":"2022-08-31","close":253.3992462158203},{"date":"2022-09-30","close":250.3926239013672},{"date":"2022-10-31","close":265.0029602050781},{"date":"2022-11-30","close":263.22283935546875},{"date":"2022-12-30","close":205.6678924560547},{"date":"2023-01-31","close":266.9244384765625},{"date":"2023-02-28","close":241.18511962890625},{"date":"2023-03-31","close":210.02401733398438},{"date":"2023-04-28","close":176.2172088623047},{"date":"2023-05-31","close":183.885009765625},{"date":"2023-06-30","close":212.34632873535156},{"date":"2023-07-31","close":202.05694580078125},{"date":"2023-08-31","close":189.1404571533203},{"date":"2023-09-29","close":162.20263671875},{"date":"2023-10-31","close":120.93656158447266},{"date":"2023-11-30","close":115.68051147460938},{"date":"2023-12-29","close":138.21548461914062},{"date":"2024-01-31","close":109.76496887207031},{"date":"2024-02-29","close":131.87295532226562},{"date":"2024-03-28","close":126.42991638183594},{"date":"2024-04-30","close":115.46061706542969},{"date":"2024-05-31","close":117.64871215820312},{"date":"2024-06-28","close":92.00990295410156},{"date":"2024-07-31","close":90.2278823852539},{"date":"2024-08-30","close":86.93354797363281},{"date":"2024-09-30","close":91.64906311035156},{"date":"2024-10-31","close":91.6684341430664},{"date":"2024-11-29","close":104.21925354003906},{"date":"2024-12-31","close":83.6258544921875},{"date":"2025-01-31","close":81.78974151611328},{"date":"2025-02-28","close":74.83385467529297},{"date":"2025-03-31","close":70.36029052734375},{"date":"2025-04-30","close":57.200706481933594},{"date":"2025-05-30","close":54.475006103515625},{"date":"2025-06-30","close":61.625221252441406},{"date":"2025-07-31","close":66.71885681152344},{"date":"2025-08-29","close":83.50428771972656},{"date":"2025-09-30","close":80.160888671875},{"date":"2025-10-31","close":97.11648559570312},{"date":"2025-11-28","close":128.51644897460938},{"date":"2025-12-31","close":140.25872802734375},{"date":"2026-01-30","close":169.2049102783203},{"date":"2026-02-27","close":177.17776489257812},{"date":"2026-03-31","close":178.47161865234375},{"date":"2026-04-30","close":195.54039001464844},{"date":"2026-05-29","close":175.37994384765625},{"date":"2026-06-30","close":134.5766143798828},{"date":"2026-07-31","close":117.24500274658203},{"date":"2026-08-31","close":134.51681518554688},{"date":"2026-09-30","close":105.77999877929688},{"date":"2026-10-16","close":95.4800033569336}],"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":"2026-09-30","close":145.35000610351562},{"date":"2026-10-16","close":147.30999755859375}],"ALL":[{"date":"2014-01-31","close":39.005985260009766},{"date":"2014-02-28","close":41.55326843261719},{"date":"2014-03-31","close":43.3299560546875},{"date":"2014-04-30","close":43.61331558227539},{"date":"2014-05-30","close":44.83125305175781},{"date":"2014-06-30","close":45.18523406982422},{"date":"2014-07-31","close":44.977481842041016},{"date":"2014-08-29","close":47.53191375732422},{"date":"2014-09-30","close":47.439151763916016},{"date":"2014-10-31","close":50.129188537597656},{"date":"2014-11-28","close":52.898170471191406},{"date":"2014-12-31","close":54.52819061279297},{"date":"2015-01-30","close":54.171146392822266},{"date":"2015-02-27","close":55.03202438354492},{"date":"2015-03-31","close":55.476318359375},{"date":"2015-04-30","close":54.299293518066406},{"date":"2015-05-29","close":52.70998001098633},{"date":"2015-06-30","close":50.79166793823242},{"date":"2015-07-31","close":53.98622131347656},{"date":"2015-08-31","close":45.871612548828125},{"date":"2015-09-30","close":45.840118408203125},{"date":"2015-10-30","close":48.70512771606445},{"date":"2015-11-30","close":49.634342193603516},{"date":"2015-12-31","close":49.10447692871094},{"date":"2016-01-29","close":47.92609405517578},{"date":"2016-02-29","close":50.44829177856445},{"date":"2016-03-31","close":53.556583404541016},{"date":"2016-04-29","close":51.7122688293457},{"date":"2016-05-31","close":53.667884826660156},{"date":"2016-06-30","close":55.880733489990234},{"date":"2016-07-29","close":54.58658981323242},{"date":"2016-08-31","close":55.357242584228516},{"date":"2016-09-30","close":55.53384780883789},{"date":"2016-10-31","close":54.506343841552734},{"date":"2016-11-30","close":56.384944915771484},{"date":"2016-12-30","close":59.771907806396484},{"date":"2017-01-31","close":60.650909423828125},{"date":"2017-02-28","close":66.5613021850586},{"date":"2017-03-31","close":66.01850128173828},{"date":"2017-04-28","close":65.85649108886719},{"date":"2017-05-31","close":69.94767761230469},{"date":"2017-06-30","close":71.95734405517578},{"date":"2017-07-31","close":74.04023742675781},{"date":"2017-08-31","close":73.93521118164062},{"date":"2017-09-29","close":75.08711242675781},{"date":"2017-10-31","close":76.68019104003906},{"date":"2017-11-30","close":84.17819213867188},{"date":"2017-12-29","close":85.859130859375},{"date":"2018-01-31","close":80.98848724365234},{"date":"2018-02-28","close":75.65049743652344},{"date":"2018-03-29","close":78.12358093261719},{"date":"2018-04-30","close":80.61233520507812},{"date":"2018-05-31","close":77.41363525390625},{"date":"2018-06-29","close":75.58348083496094},{"date":"2018-07-31","close":78.77178955078125},{"date":"2018-08-31","close":83.66775512695312},{"date":"2018-09-28","close":82.1120376586914},{"date":"2018-10-31","close":79.63285827636719},{"date":"2018-11-30","close":74.58512115478516},{"date":"2018-12-31","close":69.09932708740234},{"date":"2019-01-31","close":73.48128509521484},{"date":"2019-02-28","close":79.34690856933594},{"date":"2019-03-29","close":79.17877197265625},{"date":"2019-04-30","close":83.2814712524414},{"date":"2019-05-31","close":80.71630859375},{"date":"2019-06-28","close":85.93907928466797},{"date":"2019-07-31","close":90.76465606689453},{"date":"2019-08-30","close":86.95520782470703},{"date":"2019-09-30","close":92.29703521728516},{"date":"2019-10-31","close":90.3777084350586},{"date":"2019-11-29","close":94.98623657226562},{"date":"2019-12-31","close":95.92459106445312},{"date":"2020-01-31","close":101.1196060180664},{"date":"2020-02-28","close":90.22593688964844},{"date":"2020-03-31","close":78.63587188720703},{"date":"2020-04-30","close":87.1998291015625},{"date":"2020-05-29","close":84.31385040283203},{"date":"2020-06-30","close":83.60697937011719},{"date":"2020-07-31","close":81.36573791503906},{"date":"2020-08-31","close":80.63569641113281},{"date":"2020-09-30","close":81.62413024902344},{"date":"2020-10-30","close":76.95073699951172},{"date":"2020-11-30","close":89.20601654052734},{"date":"2020-12-31","close":95.81259155273438},{"date":"2021-01-29","close":93.4157485961914},{"date":"2021-02-26","close":92.91024780273438},{"date":"2021-03-31","close":100.88389587402344},{"date":"2021-04-30","close":111.33228302001953},{"date":"2021-05-28","close":119.94561767578125},{"date":"2021-06-30","close":115.20379638671875},{"date":"2021-07-30","close":114.85932922363281},{"date":"2021-08-31","close":120.18638610839844},{"date":"2021-09-30","close":113.10562133789062},{"date":"2021-10-29","close":109.87174987792969},{"date":"2021-11-30","close":97.2741928100586},{"date":"2021-12-31","close":105.26408386230469},{"date":"2022-01-31","close":107.96611022949219},{"date":"2022-02-28","close":110.25387573242188},{"date":"2022-03-31","close":124.80597686767578},{"date":"2022-04-29","close":114.02032470703125},{"date":"2022-05-31","close":123.1661376953125},{"date":"2022-06-30","close":114.91667938232422},{"date":"2022-07-29","close":106.06647491455078},{"date":"2022-08-31","close":110.02104949951172},{"date":"2022-09-30","close":113.70059967041016},{"date":"2022-10-31","close":115.27101135253906},{"date":"2022-11-30","close":123.04377746582031},{"date":"2022-12-30","close":124.60596466064453},{"date":"2023-01-31","close":118.05403137207031},{"date":"2023-02-28","close":119.14472961425781},{"date":"2023-03-31","close":102.51922607421875},{"date":"2023-04-28","close":107.098876953125},{"date":"2023-05-31","close":100.33580780029297},{"date":"2023-06-30","close":101.7164077758789},{"date":"2023-07-31","close":105.1119155883789},{"date":"2023-08-31","close":101.41606140136719},{"date":"2023-09-29","close":104.80255126953125},{"date":"2023-10-31","close":120.53092956542969},{"date":"2023-11-30","close":130.5448760986328},{"date":"2023-12-29","close":132.5427703857422},{"date":"2024-01-31","close":147.00146484375},{"date":"2024-02-29","close":151.04458618164062},{"date":"2024-03-28","close":164.76809692382812},{"date":"2024-04-30","close":161.95864868164062},{"date":"2024-05-31","close":160.43434143066406},{"date":"2024-06-28","close":152.90676879882812},{"date":"2024-07-31","close":163.88204956054688},{"date":"2024-08-30","close":181.83651733398438},{"date":"2024-09-30","close":182.51980590820312},{"date":"2024-10-31","close":179.50747680664062},{"date":"2024-11-29","close":200.4787139892578},{"date":"2024-12-31","close":186.36524963378906},{"date":"2025-01-31","close":185.9205780029297},{"date":"2025-02-28","close":192.5133056640625},{"date":"2025-03-31","close":201.1715850830078},{"date":"2025-04-30","close":192.7388153076172},{"date":"2025-05-30","close":203.89181518554688},{"date":"2025-06-30","close":196.52017211914062},{"date":"2025-07-31","close":198.41403198242188},{"date":"2025-08-29","close":199.58880615234375},{"date":"2025-09-30","close":210.5762176513672},{"date":"2025-10-31","close":187.8852081298828},{"date":"2025-11-28","close":208.93792724609375},{"date":"2025-12-31","close":205.16290283203125},{"date":"2026-01-30","close":196.13436889648438},{"date":"2026-02-27","close":211.44149780273438},{"date":"2026-03-31","close":205.3986053466797},{"date":"2026-04-30","close":215.22572326660156},{"date":"2026-05-29","close":204.16030883789062},{"date":"2026-06-30","close":236.95382690429688},{"date":"2026-07-31","close":262.9854736328125},{"date":"2026-08-31","close":257.79998779296875},{"date":"2026-09-30","close":221.86000061035156},{"date":"2026-10-16","close":247.8800048828125}],"ALLE":[{"date":"2014-01-31","close":43.037391662597656},{"date":"2014-02-28","close":47.397823333740234},{"date":"2014-03-31","close":45.5638313293457},{"date":"2014-04-30","close":43.10091781616211},{"date":"2014-05-30","close":45.755977630615234},{"date":"2014-06-30","close":49.573116302490234},{"date":"2014-07-31","close":44.98139572143555},{"date":"2014-08-29","close":44.98139572143555},{"date":"2014-09-30","close":41.730735778808594},{"date":"2014-10-31","close":46.50471496582031},{"date":"2014-11-28","close":47.17045211791992},{"date":"2014-12-31","close":48.652565002441406},{"date":"2015-01-30","close":47.38054275512695},{"date":"2015-02-27","close":50.64394760131836},{"date":"2015-03-31","close":53.753746032714844},{"date":"2015-04-30","close":53.73616409301758},{"date":"2015-05-29","close":54.869754791259766},{"date":"2015-06-30","close":52.93446731567383},{"date":"2015-07-31","close":55.645469665527344},{"date":"2015-08-31","close":52.467994689941406},{"date":"2015-09-30","close":50.8354606628418},{"date":"2015-10-30","close":57.45659637451172},{"date":"2015-11-30","close":59.255149841308594},{"date":"2015-12-31","close":58.20793151855469},{"date":"2016-01-29","close":53.47500991821289},{"date":"2016-02-29","close":55.629554748535156},{"date":"2016-03-31","close":56.36259841918945},{"date":"2016-04-29","close":57.90191650390625},{"date":"2016-05-31","close":59.83934783935547},{"date":"2016-06-30","close":61.53165817260742},{"date":"2016-07-29","close":64.15493774414062},{"date":"2016-08-31","close":63.118038177490234},{"date":"2016-09-30","close":61.17976379394531},{"date":"2016-10-31","close":56.67851257324219},{"date":"2016-11-30","close":59.404144287109375},{"date":"2016-12-30","close":56.92546463012695},{"date":"2017-01-31","close":58.410865783691406},{"date":"2017-02-28","close":64.56590270996094},{"date":"2017-03-31","close":67.4771499633789},{"date":"2017-04-28","close":70.09776306152344},{"date":"2017-05-31","close":70.0888442993164},{"date":"2017-06-30","close":72.4561538696289},{"date":"2017-07-31","close":72.5633316040039},{"date":"2017-08-31","close":70.30355834960938},{"date":"2017-09-29","close":77.3846206665039},{"date":"2017-10-31","close":74.62823486328125},{"date":"2017-11-30","close":75.29943084716797},{"date":"2017-12-29","close":71.34039306640625},{"date":"2018-01-31","close":77.21368408203125},{"date":"2018-02-28","close":75.42033386230469},{"date":"2018-03-29","close":76.66544342041016},{"date":"2018-04-30","close":69.3755111694336},{"date":"2018-05-31","close":68.70133972167969},{"date":"2018-06-29","close":69.71829223632812},{"date":"2018-07-31","close":73.48538208007812},{"date":"2018-08-31","close":78.60429382324219},{"date":"2018-09-28","close":81.81568145751953},{"date":"2018-10-31","close":77.44352722167969},{"date":"2018-11-30","close":82.73711395263672},{"date":"2018-12-31","close":72.17876434326172},{"date":"2019-01-31","close":77.74767303466797},{"date":"2019-02-28","close":81.46028900146484},{"date":"2019-03-29","close":82.3875961303711},{"date":"2019-04-30","close":90.12588500976562},{"date":"2019-05-31","close":88.14591217041016},{"date":"2019-06-28","close":100.66730499267578},{"date":"2019-07-31","close":94.28398132324219},{"date":"2019-08-30","close":87.66388702392578},{"date":"2019-09-30","close":94.63884735107422},{"date":"2019-10-31","close":105.95166015625},{"date":"2019-11-29","close":109.59477996826172},{"date":"2019-12-31","close":113.96282196044922},{"date":"2020-01-31","close":118.33688354492188},{"date":"2020-02-28","close":105.2238998413086},{"date":"2020-03-31","close":84.44644165039062},{"date":"2020-04-30","close":92.26519775390625},{"date":"2020-05-29","close":91.49431610107422},{"date":"2020-06-30","close":94.10098266601562},{"date":"2020-07-31","close":91.56018829345703},{"date":"2020-08-31","close":95.17805480957031},{"date":"2020-09-30","close":91.3487319946289},{"date":"2020-10-30","close":90.97006225585938},{"date":"2020-11-30","close":105.32209777832031},{"date":"2020-12-31","close":107.7977066040039},{"date":"2021-01-29","close":99.11866760253906},{"date":"2021-02-26","close":100.75814056396484},{"date":"2021-03-31","close":116.71199035644531},{"date":"2021-04-30","close":124.85077667236328},{"date":"2021-05-28","close":130.51821899414062},{"date":"2021-06-30","close":129.75962829589844},{"date":"2021-07-30","close":127.24454498291016},{"date":"2021-08-31","close":134.12840270996094},{"date":"2021-09-30","close":123.4456787109375},{"date":"2021-10-29","close":119.82208251953125},{"date":"2021-11-30","close":115.47002410888672},{"date":"2021-12-31","close":124.02772521972656},{"date":"2022-01-31","close":114.93450927734375},{"date":"2022-02-28","close":107.2459945678711},{"date":"2022-03-31","close":103.18496704101562},{"date":"2022-04-29","close":107.37701416015625},{"date":"2022-05-31","close":104.94261932373047},{"date":"2022-06-30","close":92.39271545410156},{"date":"2022-07-29","close":99.75392150878906},{"date":"2022-08-31","close":89.7502212524414},{"date":"2022-09-30","close":85.00138854980469},{"date":"2022-10-31","close":99.30414581298828},{"date":"2022-11-30","close":107.72088623046875},{"date":"2022-12-30","close":100.14262390136719},{"date":"2023-01-31","close":111.83512878417969},{"date":"2023-02-28","close":107.23043060302734},{"date":"2023-03-31","close":101.97415161132812},{"date":"2023-04-28","close":105.55704498291016},{"date":"2023-05-31","close":100.07281494140625},{"date":"2023-06-30","close":115.1117935180664},{"date":"2023-07-31","close":112.08102416992188},{"date":"2023-08-31","close":109.15574645996094},{"date":"2023-09-29","close":100.36357879638672},{"date":"2023-10-31","close":94.73858642578125},{"date":"2023-11-30","close":102.1839828491211},{"date":"2023-12-29","close":122.49038696289062},{"date":"2024-01-31","close":119.783203125},{"date":"2024-02-29","close":123.63127899169922},{"date":"2024-03-28","close":130.71713256835938},{"date":"2024-04-30","close":117.95689392089844},{"date":"2024-05-31","close":118.2092056274414},{"date":"2024-06-28","close":115.11167907714844},{"date":"2024-07-31","close":133.29180908203125},{"date":"2024-08-30","close":135.2696075439453},{"date":"2024-09-30","close":142.46791076660156},{"date":"2024-10-31","close":136.4950714111328},{"date":"2024-11-29","close":137.6779022216797},{"date":"2024-12-31","close":128.1934356689453},{"date":"2025-01-31","close":130.20445251464844},{"date":"2025-02-28","close":126.26095581054688},{"date":"2025-03-31","close":128.5019989013672},{"date":"2025-04-30","close":137.11080932617188},{"date":"2025-05-30","close":140.55828857421875},{"date":"2025-06-30","close":142.48095703125},{"date":"2025-07-31","close":164.03305053710938},{"date":"2025-08-29","close":167.86892700195312},{"date":"2025-09-30","close":175.33306884765625},{"date":"2025-10-31","close":163.884765625},{"date":"2025-11-28","close":164.14181518554688},{"date":"2025-12-31","close":157.4092559814453},{"date":"2026-01-30","close":163.5090789794922},{"date":"2026-02-27","close":159.3173065185547},{"date":"2026-03-31","close":144.18138122558594},{"date":"2026-04-30","close":136.43096923828125},{"date":"2026-05-29","close":129.07752990722656},{"date":"2026-06-30","close":139.99273681640625},{"date":"2026-07-31","close":156.84288024902344},{"date":"2026-08-31","close":154.7004852294922},{"date":"2026-09-30","close":153.77000427246094},{"date":"2026-10-16","close":156.5399932861328}],"AMAT":[{"date":"2014-01-31","close":14.335382461547852},{"date":"2014-02-28","close":16.24535369873047},{"date":"2014-03-31","close":17.496315002441406},{"date":"2014-04-30","close":16.331035614013672},{"date":"2014-05-30","close":17.385663986206055},{"date":"2014-06-30","close":19.417858123779297},{"date":"2014-07-31","close":18.048704147338867},{"date":"2014-08-29","close":19.990528106689453},{"date":"2014-09-30","close":18.693010330200195},{"date":"2014-10-31","close":19.108217239379883},{"date":"2014-11-28","close":20.89659881591797},{"date":"2014-12-31","close":21.652528762817383},{"date":"2015-01-30","close":19.845252990722656},{"date":"2015-02-27","close":21.85602378845215},{"date":"2015-03-31","close":19.68350601196289},{"date":"2015-04-30","close":17.266693115234375},{"date":"2015-05-29","close":17.650768280029297},{"date":"2015-06-30","close":16.85284996032715},{"date":"2015-07-31","close":15.22192096710205},{"date":"2015-08-31","close":14.191673278808594},{"date":"2015-09-30","close":12.956846237182617},{"date":"2015-10-30","close":14.791443824768066},{"date":"2015-11-30","close":16.649328231811523},{"date":"2015-12-31","close":16.56062889099121},{"date":"2016-01-29","close":15.655874252319336},{"date":"2016-02-29","close":16.828563690185547},{"date":"2016-03-31","close":18.888654708862305},{"date":"2016-04-29","close":18.25546646118164},{"date":"2016-05-31","close":21.873653411865234},{"date":"2016-06-30","close":21.4705753326416},{"date":"2016-07-29","close":23.548660278320312},{"date":"2016-08-31","close":26.82050895690918},{"date":"2016-09-30","close":27.099132537841797},{"date":"2016-10-31","close":26.137409210205078},{"date":"2016-11-30","close":29.0343074798584},{"date":"2016-12-30","close":29.09742546081543},{"date":"2017-01-31","close":30.882768630981445},{"date":"2017-02-28","close":32.752193450927734},{"date":"2017-03-31","close":35.17559051513672},{"date":"2017-04-28","close":36.721885681152344},{"date":"2017-05-31","close":41.58027267456055},{"date":"2017-06-30","close":37.438560485839844},{"date":"2017-07-31","close":40.157405853271484},{"date":"2017-08-31","close":40.986122131347656},{"date":"2017-09-29","close":47.317543029785156},{"date":"2017-10-31","close":51.259918212890625},{"date":"2017-11-30","close":48.01690673828125},{"date":"2017-12-29","close":46.5155143737793},{"date":"2018-01-31","close":48.799442291259766},{"date":"2018-02-28","close":52.49816131591797},{"date":"2018-03-29","close":50.693214416503906},{"date":"2018-04-30","close":45.278404235839844},{"date":"2018-05-31","close":46.47524642944336},{"date":"2018-06-29","close":42.274356842041016},{"date":"2018-07-31","close":44.50749969482422},{"date":"2018-08-31","close":39.55384063720703},{"date":"2018-09-28","close":35.53593444824219},{"date":"2018-10-31","close":30.23084259033203},{"date":"2018-11-30","close":34.46906280517578},{"date":"2018-12-31","close":30.27138328552246},{"date":"2019-01-31","close":36.13334655761719},{"date":"2019-02-28","close":35.630455017089844},{"date":"2019-03-29","close":36.857177734375},{"date":"2019-04-30","close":40.95551300048828},{"date":"2019-05-31","close":36.13961410522461},{"date":"2019-06-28","close":41.94960403442383},{"date":"2019-07-31","close":46.1156005859375},{"date":"2019-08-30","close":45.05707550048828},{"date":"2019-09-30","close":46.821075439453125},{"date":"2019-10-31","close":50.91205596923828},{"date":"2019-11-29","close":54.51532745361328},{"date":"2019-12-31","close":57.471763610839844},{"date":"2020-01-31","close":54.60006332397461},{"date":"2020-02-28","close":54.8949089050293},{"date":"2020-03-31","close":43.27743911743164},{"date":"2020-04-30","close":46.92324447631836},{"date":"2020-05-29","close":53.273841857910156},{"date":"2020-06-30","close":57.322967529296875},{"date":"2020-07-31","close":61.002254486083984},{"date":"2020-08-31","close":58.60755920410156},{"date":"2020-09-30","close":56.562015533447266},{"date":"2020-10-30","close":56.352699279785156},{"date":"2020-11-30","close":78.7060775756836},{"date":"2020-12-31","close":82.35128784179688},{"date":"2021-01-29","close":92.25633239746094},{"date":"2021-02-26","close":112.9961929321289},{"date":"2021-03-31","close":127.72899627685547},{"date":"2021-04-30","close":126.87812042236328},{"date":"2021-05-28","close":132.29086303710938},{"date":"2021-06-30","close":136.38031005859375},{"date":"2021-07-30","close":134.01473999023438},{"date":"2021-08-31","close":129.65440368652344},{"date":"2021-09-30","close":123.51372528076172},{"date":"2021-10-29","close":131.11282348632812},{"date":"2021-11-30","close":141.4536590576172},{"date":"2021-12-31","close":151.22732543945312},{"date":"2022-01-31","close":132.79481506347656},{"date":"2022-02-28","close":129.20245361328125},{"date":"2022-03-31","close":126.89186096191406},{"date":"2022-04-29","close":106.24063110351562},{"date":"2022-05-31","close":113.19830322265625},{"date":"2022-06-30","close":87.80614471435547},{"date":"2022-07-29","close":102.28285217285156},{"date":"2022-08-31","close":91.02051544189453},{"date":"2022-09-30","close":79.27406311035156},{"date":"2022-10-31","close":85.42788696289062},{"date":"2022-11-30","close":106.30529022216797},{"date":"2022-12-30","close":94.45262908935547},{"date":"2023-01-31","close":108.13848876953125},{"date":"2023-02-28","close":112.92223358154297},{"date":"2023-03-31","close":119.41659545898438},{"date":"2023-04-28","close":109.88893127441406},{"date":"2023-05-31","close":129.9296112060547},{"date":"2023-06-30","close":140.8854522705078},{"date":"2023-07-31","close":147.75717163085938},{"date":"2023-08-31","close":149.2205810546875},{"date":"2023-09-29","close":135.24209594726562},{"date":"2023-10-31","close":129.28347778320312},{"date":"2023-11-30","close":146.62396240234375},{"date":"2023-12-29","close":158.65504455566406},{"date":"2024-01-31","close":160.83802795410156},{"date":"2024-02-29","close":197.7061004638672},{"date":"2024-03-28","close":202.22665405273438},{"date":"2024-04-30","close":194.79379272460938},{"date":"2024-05-31","close":211.2893829345703},{"date":"2024-06-28","close":231.83082580566406},{"date":"2024-07-31","close":208.4601287841797},{"date":"2024-08-30","close":194.15480041503906},{"date":"2024-09-30","close":198.86940002441406},{"date":"2024-10-31","close":178.72161865234375},{"date":"2024-11-29","close":172.3641815185547},{"date":"2024-12-31","close":160.4463653564453},{"date":"2025-01-31","close":177.92845153808594},{"date":"2025-02-28","close":156.3068084716797},{"date":"2025-03-31","close":143.50125122070312},{"date":"2025-04-30","close":149.02891540527344},{"date":"2025-05-30","close":155.4422607421875},{"date":"2025-06-30","close":181.54270935058594},{"date":"2025-07-31","close":178.5577850341797},{"date":"2025-08-29","close":159.87571716308594},{"date":"2025-09-30","close":203.61380004882812},{"date":"2025-10-31","close":231.81781005859375},{"date":"2025-11-28","close":251.3542022705078},{"date":"2025-12-31","close":256.0773620605469},{"date":"2026-01-30","close":321.17535400390625},{"date":"2026-02-27","close":371.4405517578125},{"date":"2026-03-31","close":341.0010070800781},{"date":"2026-04-30","close":393.5793151855469},{"date":"2026-05-29","close":449.5792541503906},{"date":"2026-06-30","close":722.2277221679688},{"date":"2026-07-31","close":507.12774658203125},{"date":"2026-08-31","close":458.3900146484375},{"date":"2026-09-30","close":511.3800048828125},{"date":"2026-10-16","close":409.2900085449219}],"AMCR":[{"date":"2014-01-31","close":26.47144889831543},{"date":"2014-02-28","close":27.7475643157959},{"date":"2014-03-31","close":26.474468231201172},{"date":"2014-04-30","close":27.45822525024414},{"date":"2014-05-30","close":28.065832138061523},{"date":"2014-06-30","close":28.49983787536621},{"date":"2014-07-31","close":27.516088485717773},{"date":"2014-08-29","close":27.516088485717773},{"date":"2014-09-30","close":30.44510269165039},{"date":"2014-10-31","close":29.141998291015625},{"date":"2014-11-28","close":30.88933753967285},{"date":"2014-12-31","close":33.16975784301758},{"date":"2015-01-30","close":29.112388610839844},{"date":"2015-02-27","close":30.32663345336914},{"date":"2015-03-31","close":31.422422409057617},{"date":"2015-04-30","close":31.422422409057617},{"date":"2015-05-29","close":31.422422409057617},{"date":"2015-06-30","close":31.422422409057617},{"date":"2015-07-31","close":30.800487518310547},{"date":"2015-08-31","close":27.838911056518555},{"date":"2015-09-30","close":28.434833526611328},{"date":"2015-10-30","close":28.555824279785156},{"date":"2015-11-30","close":29.221330642700195},{"date":"2015-12-31","close":29.19106674194336},{"date":"2016-01-29","close":26.317340850830078},{"date":"2016-02-29","close":26.914403915405273},{"date":"2016-03-31","close":32.39008712768555},{"date":"2016-04-29","close":34.02970886230469},{"date":"2016-05-31","close":36.38085174560547},{"date":"2016-06-30","close":34.5865592956543},{"date":"2016-07-29","close":34.803104400634766},{"date":"2016-08-31","close":36.22617721557617},{"date":"2016-09-30","close":36.919795989990234},{"date":"2016-10-31","close":36.919795989990234},{"date":"2016-11-30","close":36.919795989990234},{"date":"2016-12-30","close":33.51472473144531},{"date":"2017-01-31","close":33.51472473144531},{"date":"2017-02-28","close":34.15083312988281},{"date":"2017-03-31","close":37.10651397705078},{"date":"2017-04-28","close":37.26713943481445},{"date":"2017-05-31","close":35.33953094482422},{"date":"2017-06-30","close":39.93367385864258},{"date":"2017-07-31","close":39.516021728515625},{"date":"2017-08-31","close":41.02598190307617},{"date":"2017-09-29","close":39.595645904541016},{"date":"2017-10-31","close":39.595645904541016},{"date":"2017-11-30","close":37.13119125366211},{"date":"2017-12-29","close":38.77416229248047},{"date":"2018-01-31","close":38.609859466552734},{"date":"2018-02-28","close":37.19655990600586},{"date":"2018-03-29","close":35.991268157958984},{"date":"2018-04-30","close":36.32606506347656},{"date":"2018-05-31","close":34.88641357421875},{"date":"2018-06-29","close":35.15425491333008},{"date":"2018-07-31","close":37.16307067871094},{"date":"2018-08-31","close":34.58509826660156},{"date":"2018-09-28","close":34.088321685791016},{"date":"2018-10-31","close":30.833669662475586},{"date":"2018-11-30","close":33.77998733520508},{"date":"2018-12-31","close":31.861454010009766},{"date":"2019-01-31","close":33.19758224487305},{"date":"2019-02-28","close":36.657798767089844},{"date":"2019-03-29","close":37.56996154785156},{"date":"2019-04-30","close":38.86055374145508},{"date":"2019-05-31","close":39.390472412109375},{"date":"2019-06-28","close":40.591617584228516},{"date":"2019-07-31","close":37.44744110107422},{"date":"2019-08-30","close":34.69187927246094},{"date":"2019-09-30","close":34.871131896972656},{"date":"2019-10-31","close":34.048545837402344},{"date":"2019-11-29","close":37.117374420166016},{"date":"2019-12-31","close":39.21562957763672},{"date":"2020-01-31","close":38.311214447021484},{"date":"2020-02-28","close":33.71675491333008},{"date":"2020-03-31","close":29.724712371826172},{"date":"2020-04-30","close":32.83627700805664},{"date":"2020-05-29","close":37.81034851074219},{"date":"2020-06-30","close":37.81034851074219},{"date":"2020-07-31","close":38.14365005493164},{"date":"2020-08-31","close":40.9581184387207},{"date":"2020-09-30","close":41.3441047668457},{"date":"2020-10-30","close":39.02434158325195},{"date":"2020-11-30","close":42.815223693847656},{"date":"2020-12-31","close":44.47794723510742},{"date":"2021-01-29","close":41.3414306640625},{"date":"2021-02-26","close":41.773067474365234},{"date":"2021-03-31","close":44.59867477416992},{"date":"2021-04-30","close":44.8659553527832},{"date":"2021-05-28","close":45.5066032409668},{"date":"2021-06-30","close":44.19540023803711},{"date":"2021-07-30","close":44.581050872802734},{"date":"2021-08-31","close":49.5559196472168},{"date":"2021-09-30","close":45.116607666015625},{"date":"2021-10-29","close":46.985103607177734},{"date":"2021-11-30","close":44.512168884277344},{"date":"2021-12-31","close":47.225364685058594},{"date":"2022-01-31","close":47.225364685058594},{"date":"2022-02-28","close":46.19779968261719},{"date":"2022-03-31","close":45.00611114501953},{"date":"2022-04-29","close":47.111419677734375},{"date":"2022-05-31","close":52.5200080871582},{"date":"2022-06-30","close":49.83386993408203},{"date":"2022-07-29","close":51.91862869262695},{"date":"2022-08-31","close":48.1500129699707},{"date":"2022-09-30","close":43.458377838134766},{"date":"2022-10-31","close":46.901031494140625},{"date":"2022-11-30","close":50.53811264038086},{"date":"2022-12-30","close":48.73756408691406},{"date":"2023-01-31","close":49.35139465332031},{"date":"2023-02-28","close":46.08693313598633},{"date":"2023-03-31","close":47.079833984375},{"date":"2023-04-28","close":45.38363265991211},{"date":"2023-05-31","close":40.36477279663086},{"date":"2023-06-30","close":41.788421630859375},{"date":"2023-07-31","close":42.96084213256836},{"date":"2023-08-31","close":40.783485412597656},{"date":"2023-09-29","close":38.85908126831055},{"date":"2023-10-31","close":37.71367645263672},{"date":"2023-11-30","close":40.760372161865234},{"date":"2023-12-29","close":41.44831466674805},{"date":"2024-01-31","close":40.54539108276367},{"date":"2024-02-29","close":39.49466323852539},{"date":"2024-03-28","close":41.45632553100586},{"date":"2024-04-30","close":38.9715576171875},{"date":"2024-05-31","close":44.89065170288086},{"date":"2024-06-28","close":43.169189453125},{"date":"2024-07-31","close":46.47970199584961},{"date":"2024-08-30","close":50.49646759033203},{"date":"2024-09-30","close":50.57436752319336},{"date":"2024-10-31","close":49.68161392211914},{"date":"2024-11-29","close":48.08967590332031},{"date":"2024-12-31","close":42.53043746948242},{"date":"2025-01-31","close":43.93154525756836},{"date":"2025-02-28","close":46.31386184692383},{"date":"2025-03-31","close":44.39175033569336},{"date":"2025-04-30","close":42.103515625},{"date":"2025-05-30","close":42.28117370605469},{"date":"2025-06-30","close":42.65247344970703},{"date":"2025-07-31","close":43.395057678222656},{"date":"2025-08-29","close":40.05340576171875},{"date":"2025-09-30","close":38.555912017822266},{"date":"2025-10-31","close":37.23615264892578},{"date":"2025-11-28","close":40.77339172363281},{"date":"2025-12-31","close":39.911983489990234},{"date":"2026-01-30","close":42.35264587402344},{"date":"2026-02-27","close":46.961727142333984},{"date":"2026-03-31","close":38.544883728027344},{"date":"2026-04-30","close":36.886722564697266},{"date":"2026-05-29","close":38.2701416015625},{"date":"2026-06-30","close":42.7359733581543},{"date":"2026-07-31","close":44.24430465698242},{"date":"2026-08-31","close":45.23999786376953},{"date":"2026-09-30","close":41.86000061035156},{"date":"2026-10-16","close":43.849998474121094}],"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":"2026-09-30","close":611.760009765625},{"date":"2026-10-16","close":528.75}],"AME":[{"date":"2014-01-31","close":45.40532302856445},{"date":"2014-02-28","close":48.91501235961914},{"date":"2014-03-31","close":47.360565185546875},{"date":"2014-04-30","close":48.491912841796875},{"date":"2014-05-30","close":48.82304763793945},{"date":"2014-06-30","close":48.16776657104492},{"date":"2014-07-31","close":44.86015701293945},{"date":"2014-08-29","close":48.77586364746094},{"date":"2014-09-30","close":46.339759826660156},{"date":"2014-10-31","close":48.130226135253906},{"date":"2014-11-28","close":47.031951904296875},{"date":"2014-12-31","close":48.65896987915039},{"date":"2015-01-30","close":44.285858154296875},{"date":"2015-02-27","close":49.1304817199707},{"date":"2015-03-31","close":48.659706115722656},{"date":"2015-04-30","close":48.54856491088867},{"date":"2015-05-29","close":49.789615631103516},{"date":"2015-06-30","close":50.81771469116211},{"date":"2015-07-31","close":49.21283721923828},{"date":"2015-08-31","close":49.92715072631836},{"date":"2015-09-30","close":48.61787414550781},{"date":"2015-10-30","close":50.94096374511719},{"date":"2015-11-30","close":52.46491622924805},{"date":"2015-12-31","close":49.87721252441406},{"date":"2016-01-29","close":43.79031753540039},{"date":"2016-02-29","close":43.194644927978516},{"date":"2016-03-31","close":46.6037712097168},{"date":"2016-04-29","close":44.8414421081543},{"date":"2016-05-31","close":44.58966827392578},{"date":"2016-06-30","close":43.18932342529297},{"date":"2016-07-29","close":43.936710357666016},{"date":"2016-08-31","close":45.5435791015625},{"date":"2016-09-30","close":44.721397399902344},{"date":"2016-10-31","close":41.2769660949707},{"date":"2016-11-30","close":44.31892013549805},{"date":"2016-12-30","close":45.574337005615234},{"date":"2017-01-31","close":47.91869354248047},{"date":"2017-02-28","close":50.610023498535156},{"date":"2017-03-31","close":50.79862976074219},{"date":"2017-04-28","close":53.72930145263672},{"date":"2017-05-31","close":57.31753158569336},{"date":"2017-06-30","close":56.97746658325195},{"date":"2017-07-31","close":57.92757034301758},{"date":"2017-08-31","close":59.498504638671875},{"date":"2017-09-29","close":62.20903396606445},{"date":"2017-10-31","close":63.574920654296875},{"date":"2017-11-30","close":68.47328186035156},{"date":"2017-12-29","close":68.35173034667969},{"date":"2018-01-31","close":71.96408081054688},{"date":"2018-02-28","close":71.4359130859375},{"date":"2018-03-29","close":71.78135681152344},{"date":"2018-04-30","close":65.95154571533203},{"date":"2018-05-31","close":69.0034408569336},{"date":"2018-06-29","close":68.30836486816406},{"date":"2018-07-31","close":73.6473159790039},{"date":"2018-08-31","close":72.85215759277344},{"date":"2018-09-28","close":75.02860260009766},{"date":"2018-10-31","close":63.61119079589844},{"date":"2018-11-30","close":69.6328125},{"date":"2018-12-31","close":64.32406616210938},{"date":"2019-01-31","close":69.26476287841797},{"date":"2019-02-28","close":75.61164855957031},{"date":"2019-03-29","close":78.96894073486328},{"date":"2019-04-30","close":83.91820526123047},{"date":"2019-05-31","close":77.9410171508789},{"date":"2019-06-28","close":86.60118865966797},{"date":"2019-07-31","close":85.42860412597656},{"date":"2019-08-30","close":81.92031860351562},{"date":"2019-09-30","close":87.67212677001953},{"date":"2019-10-31","close":87.50981903076172},{"date":"2019-11-29","close":94.53733825683594},{"date":"2019-12-31","close":95.37242126464844},{"date":"2020-01-31","close":92.8958511352539},{"date":"2020-02-28","close":82.2341079711914},{"date":"2020-03-31","close":69.02711486816406},{"date":"2020-04-30","close":80.38468170166016},{"date":"2020-05-29","close":87.89886474609375},{"date":"2020-06-30","close":85.82195281982422},{"date":"2020-07-31","close":89.54792022705078},{"date":"2020-08-31","close":96.70214080810547},{"date":"2020-09-30","close":95.62921905517578},{"date":"2020-10-30","close":94.47472381591797},{"date":"2020-11-30","close":114.03349304199219},{"date":"2020-12-31","close":116.53538513183594},{"date":"2021-01-29","close":109.13507843017578},{"date":"2021-02-26","close":113.67357635498047},{"date":"2021-03-31","close":123.28035736083984},{"date":"2021-04-30","close":130.22952270507812},{"date":"2021-05-28","close":130.3936004638672},{"date":"2021-06-30","close":129.03863525390625},{"date":"2021-07-30","close":134.4031524658203},{"date":"2021-08-31","close":131.4260711669922},{"date":"2021-09-30","close":120.04985809326172},{"date":"2021-10-29","close":128.1719207763672},{"date":"2021-11-30","close":132.14100646972656},{"date":"2021-12-31","close":142.54800415039062},{"date":"2022-01-31","close":132.59176635742188},{"date":"2022-02-28","close":125.82499694824219},{"date":"2022-03-31","close":129.33230590820312},{"date":"2022-04-29","close":122.61223602294922},{"date":"2022-05-31","close":117.96061706542969},{"date":"2022-06-30","close":106.90835571289062},{"date":"2022-07-29","close":120.14906311035156},{"date":"2022-08-31","close":116.89969635009766},{"date":"2022-09-30","close":110.52456665039062},{"date":"2022-10-31","close":126.36112213134766},{"date":"2022-11-30","close":138.79644775390625},{"date":"2022-12-30","close":136.37632751464844},{"date":"2023-01-31","close":141.45187377929688},{"date":"2023-02-28","close":138.17230224609375},{"date":"2023-03-31","close":142.1044464111328},{"date":"2023-04-28","close":134.86868286132812},{"date":"2023-05-31","close":141.85018920898438},{"date":"2023-06-30","close":158.5506591796875},{"date":"2023-07-31","close":155.338134765625},{"date":"2023-08-31","close":156.22938537597656},{"date":"2023-09-29","close":144.9600067138672},{"date":"2023-10-31","close":138.1024932861328},{"date":"2023-11-30","close":152.28846740722656},{"date":"2023-12-29","close":162.02426147460938},{"date":"2024-01-31","close":159.23361206054688},{"date":"2024-02-29","close":177.04852294921875},{"date":"2024-03-28","close":180.0006866455078},{"date":"2024-04-30","close":171.8913116455078},{"date":"2024-05-31","close":166.891845703125},{"date":"2024-06-28","close":164.3319091796875},{"date":"2024-07-31","close":171.0053253173828},{"date":"2024-08-30","close":168.61000061035156},{"date":"2024-09-30","close":169.54400634765625},{"date":"2024-10-31","close":181.0272674560547},{"date":"2024-11-29","close":191.92800903320312},{"date":"2024-12-31","close":178.2434539794922},{"date":"2025-01-31","close":182.49534606933594},{"date":"2025-02-28","close":187.18231201171875},{"date":"2025-03-31","close":170.51998901367188},{"date":"2025-04-30","close":167.9840850830078},{"date":"2025-05-30","close":177.05789184570312},{"date":"2025-06-30","close":179.56629943847656},{"date":"2025-07-31","close":183.42636108398438},{"date":"2025-08-29","close":183.37672424316406},{"date":"2025-09-30","close":186.85704040527344},{"date":"2025-10-31","close":200.88128662109375},{"date":"2025-11-28","close":196.6869354248047},{"date":"2025-12-31","close":204.3798370361328},{"date":"2026-01-30","close":222.9652557373047},{"date":"2026-02-27","close":238.13621520996094},{"date":"2026-03-31","close":213.72763061523438},{"date":"2026-04-30","close":234.80526733398438},{"date":"2026-05-29","close":225.18373107910156},{"date":"2026-06-30","close":241.5879364013672},{"date":"2026-07-31","close":241.3582763671875},{"date":"2026-08-31","close":234.82777404785156},{"date":"2026-09-30","close":247.72999572753906},{"date":"2026-10-16","close":248.1699981689453}],"AMGN":[{"date":"2014-01-31","close":83.27376556396484},{"date":"2014-02-28","close":87.26564025878906},{"date":"2014-03-31","close":86.78718566894531},{"date":"2014-04-30","close":78.63196563720703},{"date":"2014-05-30","close":82.06343078613281},{"date":"2014-06-30","close":83.747314453125},{"date":"2014-07-31","close":90.12896728515625},{"date":"2014-08-29","close":99.08670043945312},{"date":"2014-09-30","close":99.85448455810547},{"date":"2014-10-31","close":115.2954330444336},{"date":"2014-11-28","close":117.96961212158203},{"date":"2014-12-31","close":113.67359924316406},{"date":"2015-01-30","close":108.65682983398438},{"date":"2015-02-27","close":113.14908599853516},{"date":"2015-03-31","close":114.67721557617188},{"date":"2015-04-30","close":113.2854232788086},{"date":"2015-05-29","close":112.6542739868164},{"date":"2015-06-30","close":110.67891693115234},{"date":"2015-07-31","close":127.31102752685547},{"date":"2015-08-31","close":109.93346405029297},{"date":"2015-09-30","close":100.1844711303711},{"date":"2015-10-30","close":114.56893920898438},{"date":"2015-11-30","close":117.27458953857422},{"date":"2015-12-31","close":118.16995239257812},{"date":"2016-01-29","close":111.1815185546875},{"date":"2016-02-29","close":104.29451751708984},{"date":"2016-03-31","close":109.90216827392578},{"date":"2016-04-29","close":116.03755950927734},{"date":"2016-05-31","close":116.54322814941406},{"date":"2016-06-30","close":112.26374053955078},{"date":"2016-07-29","close":126.93215942382812},{"date":"2016-08-31","close":126.2079849243164},{"date":"2016-09-30","close":123.79605102539062},{"date":"2016-10-31","close":104.76023864746094},{"date":"2016-11-30","close":107.6421127319336},{"date":"2016-12-30","close":109.24099731445312},{"date":"2017-01-31","close":117.06369018554688},{"date":"2017-02-28","close":132.8043212890625},{"date":"2017-03-31","close":123.43059539794922},{"date":"2017-04-28","close":122.86637878417969},{"date":"2017-05-31","close":117.63199615478516},{"date":"2017-06-30","close":130.50607299804688},{"date":"2017-07-31","close":132.23377990722656},{"date":"2017-08-31","close":135.61248779296875},{"date":"2017-09-29","close":142.23403930664062},{"date":"2017-10-31","close":133.6671905517578},{"date":"2017-11-30","close":134.9188232421875},{"date":"2017-12-29","close":133.5670623779297},{"date":"2018-01-31","close":142.8990936279297},{"date":"2018-02-28","close":142.21487426757812},{"date":"2018-03-29","close":131.9300537109375},{"date":"2018-04-30","close":135.02560424804688},{"date":"2018-05-31","close":140.07618713378906},{"date":"2018-06-29","close":143.95201110839844},{"date":"2018-07-31","close":153.27902221679688},{"date":"2018-08-31","close":156.88185119628906},{"date":"2018-09-28","close":162.75477600097656},{"date":"2018-10-31","close":151.37008666992188},{"date":"2018-11-30","close":164.6502685546875},{"date":"2018-12-31","close":153.91346740722656},{"date":"2019-01-31","close":147.93621826171875},{"date":"2019-02-28","close":151.44639587402344},{"date":"2019-03-29","close":151.3667449951172},{"date":"2019-04-30","close":142.87344360351562},{"date":"2019-05-31","close":133.9618377685547},{"date":"2019-06-28","close":148.08932495117188},{"date":"2019-07-31","close":149.9376678466797},{"date":"2019-08-30","close":168.83692932128906},{"date":"2019-09-30","close":156.60833740234375},{"date":"2019-10-31","close":172.5840301513672},{"date":"2019-11-29","close":191.22195434570312},{"date":"2019-12-31","close":196.3951873779297},{"date":"2020-01-31","close":176.0118865966797},{"date":"2020-02-28","close":163.8712921142578},{"date":"2020-03-31","close":166.3327178955078},{"date":"2020-04-30","close":196.27146911621094},{"date":"2020-05-29","close":189.7362518310547},{"date":"2020-06-30","close":194.82455444335938},{"date":"2020-07-31","close":202.10179138183594},{"date":"2020-08-31","close":210.64845275878906},{"date":"2020-09-30","close":211.34695434570312},{"date":"2020-10-30","close":180.39663696289062},{"date":"2020-11-30","close":185.8917694091797},{"date":"2020-12-31","close":192.48892211914062},{"date":"2021-01-29","close":202.12509155273438},{"date":"2021-02-26","close":189.7030487060547},{"date":"2021-03-31","close":209.85244750976562},{"date":"2021-04-30","close":202.11825561523438},{"date":"2021-05-28","close":202.09552001953125},{"date":"2021-06-30","close":207.03024291992188},{"date":"2021-07-30","close":205.1531524658203},{"date":"2021-08-31","close":193.03419494628906},{"date":"2021-09-30","close":182.01004028320312},{"date":"2021-10-29","close":177.14842224121094},{"date":"2021-11-30","close":171.65325927734375},{"date":"2021-12-31","close":194.1715087890625},{"date":"2022-01-31","close":196.04443359375},{"date":"2022-02-28","close":197.1508331298828},{"date":"2022-03-31","close":210.50433349609375},{"date":"2022-04-29","close":202.99188232421875},{"date":"2022-05-31","close":225.2877960205078},{"date":"2022-06-30","close":213.4943084716797},{"date":"2022-07-29","close":217.15342712402344},{"date":"2022-08-31","close":212.49020385742188},{"date":"2022-09-30","close":199.31455993652344},{"date":"2022-10-31","close":239.06253051757812},{"date":"2022-11-30","close":254.9993896484375},{"date":"2022-12-30","close":233.8444366455078},{"date":"2023-01-31","close":224.72715759277344},{"date":"2023-02-28","close":208.08004760742188},{"date":"2023-03-31","close":217.14295959472656},{"date":"2023-04-28","close":215.33761596679688},{"date":"2023-05-31","close":200.06068420410156},{"date":"2023-06-30","close":201.3028564453125},{"date":"2023-07-31","close":212.30096435546875},{"date":"2023-08-31","close":234.3035125732422},{"date":"2023-09-29","close":245.6558074951172},{"date":"2023-10-31","close":233.71853637695312},{"date":"2023-11-30","close":248.39801025390625},{"date":"2023-12-29","close":265.3299865722656},{"date":"2024-01-31","close":289.5028381347656},{"date":"2024-02-29","close":254.22991943359375},{"date":"2024-03-28","close":263.96905517578125},{"date":"2024-04-30","close":254.33203125},{"date":"2024-05-31","close":285.9747619628906},{"date":"2024-06-28","close":292.1459655761719},{"date":"2024-07-31","close":310.864990234375},{"date":"2024-08-30","close":314.3099670410156},{"date":"2024-09-30","close":303.3694152832031},{"date":"2024-10-31","close":301.4393005371094},{"date":"2024-11-29","close":268.45953369140625},{"date":"2024-12-31","close":247.36203002929688},{"date":"2025-01-31","close":270.879638671875},{"date":"2025-02-28","close":294.7283020019531},{"date":"2025-03-31","close":298.0672607421875},{"date":"2025-04-30","close":278.3301086425781},{"date":"2025-05-30","close":278.14520263671875},{"date":"2025-06-30","close":269.487548828125},{"date":"2025-07-31","close":284.82421875},{"date":"2025-08-29","close":279.94427490234375},{"date":"2025-09-30","close":274.5830078125},{"date":"2025-10-31","close":290.3749084472656},{"date":"2025-11-28","close":338.5329284667969},{"date":"2025-12-31","close":320.74688720703125},{"date":"2026-01-30","close":335.0247497558594},{"date":"2026-02-27","close":383.012451171875},{"date":"2026-03-31","close":347.1839904785156},{"date":"2026-04-30","close":341.6582336425781},{"date":"2026-05-29","close":334.8332214355469},{"date":"2026-06-30","close":360.01605224609375},{"date":"2026-07-31","close":382.92218017578125},{"date":"2026-08-31","close":429.8800048828125},{"date":"2026-09-30","close":421.510009765625},{"date":"2026-10-16","close":432.489990234375}],"AMP":[{"date":"2014-01-31","close":81.2563247680664},{"date":"2014-02-28","close":84.24171447753906},{"date":"2014-03-31","close":85.07647705078125},{"date":"2014-04-30","close":86.2822494506836},{"date":"2014-05-30","close":87.4985122680664},{"date":"2014-06-30","close":93.24058532714844},{"date":"2014-07-31","close":92.92977142333984},{"date":"2014-08-29","close":98.20104217529297},{"date":"2014-09-30","close":96.34261322021484},{"date":"2014-10-31","close":98.52120971679688},{"date":"2014-11-28","close":103.36030578613281},{"date":"2014-12-31","close":103.73678588867188},{"date":"2015-01-30","close":98.00281524658203},{"date":"2015-02-27","close":105.28229522705078},{"date":"2015-03-31","close":103.08413696289062},{"date":"2015-04-30","close":99.22510528564453},{"date":"2015-05-29","close":98.6786117553711},{"date":"2015-06-30","close":98.94789123535156},{"date":"2015-07-31","close":100.06304168701172},{"date":"2015-08-31","close":89.71197509765625},{"date":"2015-09-30","close":86.89330291748047},{"date":"2015-10-30","close":92.38756561279297},{"date":"2015-11-30","close":90.45748138427734},{"date":"2015-12-31","close":85.22784423828125},{"date":"2016-01-29","close":72.59822082519531},{"date":"2016-02-29","close":67.8062744140625},{"date":"2016-03-31","close":75.93173217773438},{"date":"2016-04-29","close":77.45826721191406},{"date":"2016-05-31","close":82.7736587524414},{"date":"2016-06-30","close":73.1505355834961},{"date":"2016-07-29","close":78.02723693847656},{"date":"2016-08-31","close":82.94951629638672},{"date":"2016-09-30","close":81.87448120117188},{"date":"2016-10-31","close":72.53569030761719},{"date":"2016-11-30","close":94.54169464111328},{"date":"2016-12-30","close":91.83482360839844},{"date":"2017-01-31","close":92.93577575683594},{"date":"2017-02-28","close":109.52982330322266},{"date":"2017-03-31","close":108.01390075683594},{"date":"2017-04-28","close":106.48963165283203},{"date":"2017-05-31","close":101.2605972290039},{"date":"2017-06-30","close":106.70967102050781},{"date":"2017-07-31","close":121.45571899414062},{"date":"2017-08-31","close":116.78170013427734},{"date":"2017-09-29","close":125.21292877197266},{"date":"2017-10-31","close":131.9833221435547},{"date":"2017-11-30","close":138.33895874023438},{"date":"2017-12-29","close":143.6273956298828},{"date":"2018-01-31","close":142.97479248046875},{"date":"2018-02-28","close":133.27334594726562},{"date":"2018-03-29","close":126.03211212158203},{"date":"2018-04-30","close":119.44680786132812},{"date":"2018-05-31","close":118.9146957397461},{"date":"2018-06-29","close":119.9869384765625},{"date":"2018-07-31","close":124.9534683227539},{"date":"2018-08-31","close":122.55770111083984},{"date":"2018-09-28","close":127.47870635986328},{"date":"2018-10-31","close":109.84956359863281},{"date":"2018-11-30","close":112.79849243164062},{"date":"2018-12-31","close":90.73434448242188},{"date":"2019-01-31","close":110.06002044677734},{"date":"2019-02-28","close":115.23190307617188},{"date":"2019-03-29","close":112.14163970947266},{"date":"2019-04-30","close":128.4857940673828},{"date":"2019-05-31","close":121.81144714355469},{"date":"2019-06-28","close":127.91828155517578},{"date":"2019-07-31","close":128.2267303466797},{"date":"2019-08-30","close":114.4499282836914},{"date":"2019-09-30","close":130.5286407470703},{"date":"2019-10-31","close":133.89170837402344},{"date":"2019-11-29","close":146.35025024414062},{"date":"2019-12-31","close":148.77053833007812},{"date":"2020-01-31","close":147.7256317138672},{"date":"2020-02-28","close":126.88221740722656},{"date":"2020-03-31","close":92.02330780029297},{"date":"2020-04-30","close":103.21192169189453},{"date":"2020-05-29","close":126.85387420654297},{"date":"2020-06-30","close":135.88308715820312},{"date":"2020-07-31","close":139.13441467285156},{"date":"2020-08-31","close":142.95924377441406},{"date":"2020-09-30","close":140.5067138671875},{"date":"2020-10-30","close":146.63352966308594},{"date":"2020-11-30","close":169.9121551513672},{"date":"2020-12-31","close":178.25001525878906},{"date":"2021-01-29","close":181.49705505371094},{"date":"2021-02-26","close":203.9194793701172},{"date":"2021-03-31","close":214.25184631347656},{"date":"2021-04-30","close":238.17025756835938},{"date":"2021-05-28","close":240.52859497070312},{"date":"2021-06-30","close":230.38314819335938},{"date":"2021-07-30","close":238.41810607910156},{"date":"2021-08-31","close":253.72286987304688},{"date":"2021-09-30","close":245.55087280273438},{"date":"2021-10-29","close":280.8885192871094},{"date":"2021-11-30","close":270.2351989746094},{"date":"2021-12-31","close":281.48876953125},{"date":"2022-01-31","close":283.9615173339844},{"date":"2022-02-28","close":280.7377014160156},{"date":"2022-03-31","close":281.27154541015625},{"date":"2022-04-29","close":248.6175537109375},{"date":"2022-05-31","close":259.9126281738281},{"date":"2022-06-30","close":223.60745239257812},{"date":"2022-07-29","close":253.93862915039062},{"date":"2022-08-31","close":253.31234741210938},{"date":"2022-09-30","close":238.13308715820312},{"date":"2022-10-31","close":292.1678771972656},{"date":"2022-11-30","close":315.0247802734375},{"date":"2022-12-30","close":295.4940490722656},{"date":"2023-01-31","close":332.26824951171875},{"date":"2023-02-28","close":326.5452880859375},{"date":"2023-03-31","close":291.90692138671875},{"date":"2023-04-28","close":290.59259033203125},{"date":"2023-05-31","close":285.6264953613281},{"date":"2023-06-30","close":317.8668212890625},{"date":"2023-07-31","close":333.4558410644531},{"date":"2023-08-31","close":324.2955627441406},{"date":"2023-09-29","close":316.7063903808594},{"date":"2023-10-31","close":302.1910705566406},{"date":"2023-11-30","close":340.9878845214844},{"date":"2023-12-29","close":366.3755187988281},{"date":"2024-01-31","close":373.1275634765625},{"date":"2024-02-29","close":394.2904357910156},{"date":"2024-03-28","close":424.3733825683594},{"date":"2024-04-30","close":398.5783996582031},{"date":"2024-05-31","close":424.109130859375},{"date":"2024-06-28","close":414.9588623046875},{"date":"2024-07-31","close":417.7563781738281},{"date":"2024-08-30","close":438.1825256347656},{"date":"2024-09-30","close":458.0423583984375},{"date":"2024-10-31","close":497.51812744140625},{"date":"2024-11-29","close":561.2311401367188},{"date":"2024-12-31","close":520.613037109375},{"date":"2025-01-31","close":531.3004150390625},{"date":"2025-02-28","close":526.8226318359375},{"date":"2025-03-31","close":474.66986083984375},{"date":"2025-04-30","close":461.8351135253906},{"date":"2025-05-30","close":500.9642333984375},{"date":"2025-06-30","close":525.0562133789062},{"date":"2025-07-31","close":509.7687683105469},{"date":"2025-08-29","close":508.0646057128906},{"date":"2025-09-30","close":484.8133239746094},{"date":"2025-10-31","close":446.8374938964844},{"date":"2025-11-28","close":451.33355712890625},{"date":"2025-12-31","close":485.5989990234375},{"date":"2026-01-30","close":522.0927734375},{"date":"2026-02-27","close":466.9504699707031},{"date":"2026-03-31","close":441.40386962890625},{"date":"2026-04-30","close":471.5889892578125},{"date":"2026-05-29","close":444.32183837890625},{"date":"2026-06-30","close":457.3312072753906},{"date":"2026-07-31","close":544.1400146484375},{"date":"2026-08-31","close":553.1099853515625},{"date":"2026-09-30","close":492.3500061035156},{"date":"2026-10-16","close":500.79998779296875}],"AMT":[{"date":"2014-01-31","close":59.95832443237305},{"date":"2014-02-28","close":60.39570999145508},{"date":"2014-03-31","close":60.692230224609375},{"date":"2014-04-30","close":62.16200637817383},{"date":"2014-05-30","close":66.70952606201172},{"date":"2014-06-30","close":67.22908782958984},{"date":"2014-07-31","close":70.5240249633789},{"date":"2014-08-29","close":73.66957092285156},{"date":"2014-09-30","close":70.21983337402344},{"date":"2014-10-31","close":73.12223815917969},{"date":"2014-11-28","close":78.7545166015625},{"date":"2014-12-31","close":74.41761779785156},{"date":"2015-01-30","close":72.98723602294922},{"date":"2015-02-27","close":74.63595581054688},{"date":"2015-03-31","close":70.87931823730469},{"date":"2015-04-30","close":71.47529602050781},{"date":"2015-05-29","close":70.15965270996094},{"date":"2015-06-30","close":70.8722915649414},{"date":"2015-07-31","close":72.25496673583984},{"date":"2015-08-31","close":70.03662109375},{"date":"2015-09-30","close":67.17981719970703},{"date":"2015-10-30","close":78.06080627441406},{"date":"2015-11-30","close":75.88460540771484},{"date":"2015-12-31","close":74.41837310791016},{"date":"2016-01-29","close":72.4149169921875},{"date":"2016-02-29","close":70.77228546142578},{"date":"2016-03-31","close":78.57872009277344},{"date":"2016-04-29","close":80.89832305908203},{"date":"2016-05-31","close":81.592529296875},{"date":"2016-06-30","close":88.06586456298828},{"date":"2016-07-29","close":89.740234375},{"date":"2016-08-31","close":87.88760375976562},{"date":"2016-09-30","close":87.33587646484375},{"date":"2016-10-31","close":90.31053161621094},{"date":"2016-11-30","close":78.81266021728516},{"date":"2016-12-30","close":81.88607025146484},{"date":"2017-01-31","close":80.19688415527344},{"date":"2017-02-28","close":88.94491577148438},{"date":"2017-03-31","close":94.17515563964844},{"date":"2017-04-28","close":98.08245849609375},{"date":"2017-05-31","close":102.17115783691406},{"date":"2017-06-30","close":103.55908203125},{"date":"2017-07-31","close":106.69747924804688},{"date":"2017-08-31","close":115.87005615234375},{"date":"2017-09-29","close":107.49795532226562},{"date":"2017-10-31","close":112.99555206298828},{"date":"2017-11-30","close":113.20003509521484},{"date":"2017-12-29","close":112.76925659179688},{"date":"2018-01-31","close":116.74507141113281},{"date":"2018-02-28","close":110.1292724609375},{"date":"2018-03-29","close":114.8796615600586},{"date":"2018-04-30","close":108.3492431640625},{"date":"2018-05-31","close":109.94634246826172},{"date":"2018-06-29","close":115.195068359375},{"date":"2018-07-31","close":118.4471206665039},{"date":"2018-08-31","close":119.15025329589844},{"date":"2018-09-28","close":116.73863220214844},{"date":"2018-10-31","close":125.18267822265625},{"date":"2018-11-30","close":132.15650939941406},{"date":"2018-12-31","close":127.79386138916016},{"date":"2019-01-31","close":139.62881469726562},{"date":"2019-02-28","close":142.30282592773438},{"date":"2019-03-29","close":159.19497680664062},{"date":"2019-04-30","close":158.498291015625},{"date":"2019-05-31","close":169.43002319335938},{"date":"2019-06-28","close":166.6402130126953},{"date":"2019-07-31","close":172.48419189453125},{"date":"2019-08-30","close":187.61996459960938},{"date":"2019-09-30","close":181.0099334716797},{"date":"2019-10-31","close":178.51332092285156},{"date":"2019-11-29","close":175.19815063476562},{"date":"2019-12-31","close":188.96377563476562},{"date":"2020-01-31","close":190.54244995117188},{"date":"2020-02-28","close":186.4806365966797},{"date":"2020-03-31","close":179.03948974609375},{"date":"2020-04-30","close":196.50709533691406},{"date":"2020-05-29","close":213.16064453125},{"date":"2020-06-30","close":214.3594207763672},{"date":"2020-07-31","close":216.72239685058594},{"date":"2020-08-31","close":206.573974609375},{"date":"2020-09-30","close":201.39407348632812},{"date":"2020-10-30","close":191.3297882080078},{"date":"2020-11-30","close":192.6211395263672},{"date":"2020-12-31","close":188.0524444580078},{"date":"2021-01-29","close":190.48207092285156},{"date":"2021-02-26","close":181.07359313964844},{"date":"2021-03-31","close":200.28433227539062},{"date":"2021-04-30","close":214.55288696289062},{"date":"2021-05-28","close":215.13394165039062},{"date":"2021-06-30","close":228.58583068847656},{"date":"2021-07-30","close":239.29840087890625},{"date":"2021-08-31","close":247.22706604003906},{"date":"2021-09-30","close":225.63088989257812},{"date":"2021-10-29","close":239.7089080810547},{"date":"2021-11-30","close":223.1400604248047},{"date":"2021-12-31","close":249.89573669433594},{"date":"2022-01-31","close":214.86761474609375},{"date":"2022-02-28","close":193.82510375976562},{"date":"2022-03-31","close":214.62835693359375},{"date":"2022-04-29","close":207.01478576660156},{"date":"2022-05-31","close":219.992919921875},{"date":"2022-06-30","close":220.83726501464844},{"date":"2022-07-29","close":234.0050811767578},{"date":"2022-08-31","close":219.50668334960938},{"date":"2022-09-30","close":185.5071258544922},{"date":"2022-10-31","close":180.3236083984375},{"date":"2022-11-30","close":192.56045532226562},{"date":"2022-12-30","close":185.7519989013672},{"date":"2023-01-31","close":195.86109924316406},{"date":"2023-02-28","close":173.60874938964844},{"date":"2023-03-31","close":179.15872192382812},{"date":"2023-04-28","close":180.5356903076172},{"date":"2023-05-31","close":162.91400146484375},{"date":"2023-06-30","close":172.71005249023438},{"date":"2023-07-31","close":169.47744750976562},{"date":"2023-08-31","close":161.4715576171875},{"date":"2023-09-29","close":146.4482421875},{"date":"2023-10-31","close":160.28684997558594},{"date":"2023-11-30","close":187.80340576171875},{"date":"2023-12-29","close":195.72879028320312},{"date":"2024-01-31","close":177.38714599609375},{"date":"2024-02-29","close":180.2974853515625},{"date":"2024-03-28","close":179.1460418701172},{"date":"2024-04-30","close":156.94308471679688},{"date":"2024-05-31","close":179.06295776367188},{"date":"2024-06-28","close":179.2948760986328},{"date":"2024-07-31","close":203.2955322265625},{"date":"2024-08-30","close":206.67149353027344},{"date":"2024-09-30","close":214.51187133789062},{"date":"2024-10-31","close":198.4010009765625},{"date":"2024-11-29","close":194.18287658691406},{"date":"2024-12-31","close":171.9208984375},{"date":"2025-01-31","close":173.3644256591797},{"date":"2025-02-28","close":192.73960876464844},{"date":"2025-03-31","close":203.96917724609375},{"date":"2025-04-30","close":213.0283660888672},{"date":"2025-05-30","close":202.85939025878906},{"date":"2025-06-30","close":210.52346801757812},{"date":"2025-07-31","close":198.4932861328125},{"date":"2025-08-29","close":194.1688995361328},{"date":"2025-09-30","close":184.80128479003906},{"date":"2025-10-31","close":171.98280334472656},{"date":"2025-11-28","close":174.1832733154297},{"date":"2025-12-31","close":170.3477020263672},{"date":"2026-01-30","close":173.9473419189453},{"date":"2026-02-27","close":186.15316772460938},{"date":"2026-03-31","close":167.44664001464844},{"date":"2026-04-30","close":179.0465850830078},{"date":"2026-05-29","close":183.2113800048828},{"date":"2026-06-30","close":161.8204345703125},{"date":"2026-07-31","close":171.50570678710938},{"date":"2026-08-31","close":173.8206787109375},{"date":"2026-09-30","close":163.69000244140625},{"date":"2026-10-16","close":185.27000427246094}],"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":"2026-09-30","close":249.14999389648438},{"date":"2026-10-16","close":250}],"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":"2026-09-30","close":203.58999633789062},{"date":"2026-10-16","close":176.97999572753906}],"AON":[{"date":"2014-01-31","close":71.42927551269531},{"date":"2014-02-28","close":75.99239349365234},{"date":"2014-03-31","close":74.82050323486328},{"date":"2014-04-30","close":75.57743072509766},{"date":"2014-05-30","close":80.08287811279297},{"date":"2014-06-30","close":80.2164306640625},{"date":"2014-07-31","close":75.33306121826172},{"date":"2014-08-29","close":77.83345031738281},{"date":"2014-09-30","close":78.28888702392578},{"date":"2014-10-31","close":77.0300064086914},{"date":"2014-11-28","close":82.84306335449219},{"date":"2014-12-31","close":84.93904876708984},{"date":"2015-01-30","close":80.87957763671875},{"date":"2015-02-27","close":90.1396484375},{"date":"2015-03-31","close":86.33143615722656},{"date":"2015-04-30","close":86.69546508789062},{"date":"2015-05-29","close":91.19103240966797},{"date":"2015-06-30","close":89.80363464355469},{"date":"2015-07-31","close":91.05372619628906},{"date":"2015-08-31","close":84.43050384521484},{"date":"2015-09-30","close":80.06623077392578},{"date":"2015-10-30","close":84.58072662353516},{"date":"2015-11-30","close":85.87696075439453},{"date":"2015-12-31","close":83.58362579345703},{"date":"2016-01-29","close":79.89237976074219},{"date":"2016-02-29","close":86.67816925048828},{"date":"2016-03-31","close":95.01033782958984},{"date":"2016-04-29","close":95.92327117919922},{"date":"2016-05-31","close":99.71015930175781},{"date":"2016-06-30","close":99.67367553710938},{"date":"2016-07-29","close":97.99536895751953},{"date":"2016-08-31","close":101.91260528564453},{"date":"2016-09-30","close":102.95599365234375},{"date":"2016-10-31","close":101.74639129638672},{"date":"2016-11-30","close":104.74835205078125},{"date":"2016-12-30","close":102.38898468017578},{"date":"2017-01-31","close":103.76510620117188},{"date":"2017-02-28","close":106.481201171875},{"date":"2017-03-31","close":109.28019714355469},{"date":"2017-04-28","close":110.67086791992188},{"date":"2017-05-31","close":120.89385986328125},{"date":"2017-06-30","close":122.77779388427734},{"date":"2017-07-31","close":127.93728637695312},{"date":"2017-08-31","close":128.85397338867188},{"date":"2017-09-29","close":135.2799835205078},{"date":"2017-10-31","close":133.1418914794922},{"date":"2017-11-30","close":130.1620330810547},{"date":"2017-12-29","close":124.38827514648438},{"date":"2018-01-31","close":132.3082733154297},{"date":"2018-02-28","close":130.58660888671875},{"date":"2018-03-29","close":130.5959014892578},{"date":"2018-04-30","close":132.95620727539062},{"date":"2018-05-31","close":130.52980041503906},{"date":"2018-06-29","close":128.0100860595703},{"date":"2018-07-31","close":134.33880615234375},{"date":"2018-08-31","close":136.60093688964844},{"date":"2018-09-28","close":144.3149871826172},{"date":"2018-10-31","close":146.93760681152344},{"date":"2018-11-30","close":155.3391571044922},{"date":"2018-12-31","close":136.75791931152344},{"date":"2019-01-31","close":147.3662109375},{"date":"2019-02-28","close":161.79815673828125},{"date":"2019-03-29","close":161.01524353027344},{"date":"2019-04-30","close":170.3394012451172},{"date":"2019-05-31","close":170.27325439453125},{"date":"2019-06-28","close":182.4808349609375},{"date":"2019-07-31","close":179.3622589111328},{"date":"2019-08-30","close":184.66970825195312},{"date":"2019-09-30","close":183.4566192626953},{"date":"2019-10-31","close":183.48272705078125},{"date":"2019-11-29","close":193.40921020507812},{"date":"2019-12-31","close":197.85476684570312},{"date":"2020-01-31","close":209.6355438232422},{"date":"2020-02-28","close":197.97586059570312},{"date":"2020-03-31","close":157.0862579345703},{"date":"2020-04-30","close":164.7735137939453},{"date":"2020-05-29","close":187.943115234375},{"date":"2020-06-30","close":183.79209899902344},{"date":"2020-07-31","close":196.25125122070312},{"date":"2020-08-31","close":191.24978637695312},{"date":"2020-09-30","close":197.28404235839844},{"date":"2020-10-30","close":176.402587890625},{"date":"2020-11-30","close":196.41929626464844},{"date":"2020-12-31","close":202.5355682373047},{"date":"2021-01-29","close":195.13790893554688},{"date":"2021-02-26","close":218.78311157226562},{"date":"2021-03-31","close":221.0890350341797},{"date":"2021-04-30","close":242.098876953125},{"date":"2021-05-28","close":243.9571533203125},{"date":"2021-06-30","close":229.88992309570312},{"date":"2021-07-30","close":250.85476684570312},{"date":"2021-08-31","close":276.738037109375},{"date":"2021-09-30","close":275.6864929199219},{"date":"2021-10-29","close":309.12249755859375},{"date":"2021-11-30","close":285.7875671386719},{"date":"2021-12-31","close":290.4158935546875},{"date":"2022-01-31","close":267.6152038574219},{"date":"2022-02-28","close":282.8140563964844},{"date":"2022-03-31","close":315.2348327636719},{"date":"2022-04-29","close":279.28826904296875},{"date":"2022-05-31","close":267.340576171875},{"date":"2022-06-30","close":261.5315856933594},{"date":"2022-07-29","close":282.78704833984375},{"date":"2022-08-31","close":271.341064453125},{"date":"2022-09-30","close":260.2740478515625},{"date":"2022-10-31","close":274.0384826660156},{"date":"2022-11-30","close":300.1192932128906},{"date":"2022-12-30","close":292.19482421875},{"date":"2023-01-31","close":310.7921447753906},{"date":"2023-02-28","close":296.52423095703125},{"date":"2023-03-31","close":307.48602294921875},{"date":"2023-04-28","close":317.71826171875},{"date":"2023-05-31","close":301.21588134765625},{"date":"2023-06-30","close":337.2789001464844},{"date":"2023-07-31","close":311.7911071777344},{"date":"2023-08-31","close":326.3674621582031},{"date":"2023-09-29","close":317.390625},{"date":"2023-10-31","close":303.48724365234375},{"date":"2023-11-30","close":322.2124328613281},{"date":"2023-12-29","close":285.4584655761719},{"date":"2024-01-31","close":293.33062744140625},{"date":"2024-02-29","close":310.59051513671875},{"date":"2024-03-28","close":328.017578125},{"date":"2024-04-30","close":277.8585510253906},{"date":"2024-05-31","close":277.49395751953125},{"date":"2024-06-28","close":289.2581787109375},{"date":"2024-07-31","close":323.67401123046875},{"date":"2024-08-30","close":339.3573913574219},{"date":"2024-09-30","close":341.5986022949219},{"date":"2024-10-31","close":362.2135314941406},{"date":"2024-11-29","close":387.28302001953125},{"date":"2024-12-31","close":355.25506591796875},{"date":"2025-01-31","close":366.78826904296875},{"date":"2025-02-28","close":405.4098205566406},{"date":"2025-03-31","close":395.47076416015625},{"date":"2025-04-30","close":351.57257080078125},{"date":"2025-05-30","close":369.4815368652344},{"date":"2025-06-30","close":354.2685546875},{"date":"2025-07-31","close":353.22589111328125},{"date":"2025-08-29","close":365.201904296875},{"date":"2025-09-30","close":354.83294677734375},{"date":"2025-10-31","close":339.0108642578125},{"date":"2025-11-28","close":352.1860046386719},{"date":"2025-12-31","close":351.1510925292969},{"date":"2026-01-30","close":347.9269714355469},{"date":"2026-02-27","close":333.8263854980469},{"date":"2026-03-31","close":321.1985778808594},{"date":"2026-04-30","close":310.12310791015625},{"date":"2026-05-29","close":315.3411865234375},{"date":"2026-06-30","close":330.9356384277344},{"date":"2026-07-31","close":359.7300109863281},{"date":"2026-08-31","close":321.5199890136719},{"date":"2026-09-30","close":276.7699890136719},{"date":"2026-10-16","close":292.54998779296875}],"AOS":[{"date":"2014-01-31","close":19.222654342651367},{"date":"2014-02-28","close":20.298582077026367},{"date":"2014-03-31","close":18.795583724975586},{"date":"2014-04-30","close":19.158754348754883},{"date":"2014-05-30","close":20.232236862182617},{"date":"2014-06-30","close":20.314180374145508},{"date":"2014-07-31","close":19.193466186523438},{"date":"2014-08-29","close":20.171630859375},{"date":"2014-09-30","close":19.43183708190918},{"date":"2014-10-31","close":21.989259719848633},{"date":"2014-11-28","close":22.22831916809082},{"date":"2014-12-31","close":23.25050926208496},{"date":"2015-01-30","close":24.48701286315918},{"date":"2015-02-27","close":26.060388565063477},{"date":"2015-03-31","close":27.147785186767578},{"date":"2015-04-30","close":26.496295928955078},{"date":"2015-05-29","close":29.597900390625},{"date":"2015-06-30","close":29.84670066833496},{"date":"2015-07-31","close":29.86083984375},{"date":"2015-08-31","close":26.82154083251953},{"date":"2015-09-30","close":27.104265213012695},{"date":"2015-10-30","close":32.02216339111328},{"date":"2015-11-30","close":33.24769592285156},{"date":"2015-12-31","close":31.934627532958984},{"date":"2016-01-29","close":29.116735458374023},{"date":"2016-02-29","close":29.441301345825195},{"date":"2016-03-31","close":31.921932220458984},{"date":"2016-04-29","close":32.39977264404297},{"date":"2016-05-31","close":34.53121566772461},{"date":"2016-06-30","close":36.968955993652344},{"date":"2016-07-29","close":39.074607849121094},{"date":"2016-08-31","close":40.584754943847656},{"date":"2016-09-30","close":41.556461334228516},{"date":"2016-10-31","close":38.10266876220703},{"date":"2016-11-30","close":41.02131271362305},{"date":"2016-12-30","close":39.94157791137695},{"date":"2017-01-31","close":41.24082946777344},{"date":"2017-02-28","close":42.60282897949219},{"date":"2017-03-31","close":43.279605865478516},{"date":"2017-04-28","close":45.701900482177734},{"date":"2017-05-31","close":46.54164123535156},{"date":"2017-06-30","close":47.780025482177734},{"date":"2017-07-31","close":45.53963851928711},{"date":"2017-08-31","close":47.359527587890625},{"date":"2017-09-29","close":50.54008483886719},{"date":"2017-10-31","close":50.46303176879883},{"date":"2017-11-30","close":54.06022644042969},{"date":"2017-12-29","close":52.23604202270508},{"date":"2018-01-31","close":57.078086853027344},{"date":"2018-02-28","close":54.8643798828125},{"date":"2018-03-29","close":54.35153579711914},{"date":"2018-04-30","close":52.58806228637695},{"date":"2018-05-31","close":54.06241989135742},{"date":"2018-06-29","close":50.70226287841797},{"date":"2018-07-31","close":51.18380355834961},{"date":"2018-08-31","close":49.937095642089844},{"date":"2018-09-28","close":45.887451171875},{"date":"2018-10-31","close":39.351383209228516},{"date":"2018-11-30","close":40.9503288269043},{"date":"2018-12-31","close":36.905418395996094},{"date":"2019-01-31","close":41.55622482299805},{"date":"2019-02-28","close":45.09014892578125},{"date":"2019-03-29","close":46.297061920166016},{"date":"2019-04-30","close":45.82617950439453},{"date":"2019-05-31","close":35.30455017089844},{"date":"2019-06-28","close":41.11018753051758},{"date":"2019-07-31","close":39.81947326660156},{"date":"2019-08-30","close":40.75691223144531},{"date":"2019-09-30","close":41.79948043823242},{"date":"2019-10-31","close":43.73865509033203},{"date":"2019-11-29","close":42.61174392700195},{"date":"2019-12-31","close":41.9426383972168},{"date":"2020-01-31","close":37.78928756713867},{"date":"2020-02-28","close":35.00975799560547},{"date":"2020-03-31","close":33.46950149536133},{"date":"2020-04-30","close":37.72368240356445},{"date":"2020-05-29","close":42.281150817871094},{"date":"2020-06-30","close":41.94289779663086},{"date":"2020-07-31","close":43.044654846191406},{"date":"2020-08-31","close":43.786808013916016},{"date":"2020-09-30","close":47.21143341064453},{"date":"2020-10-30","close":46.45361328125},{"date":"2020-11-30","close":50.605587005615234},{"date":"2020-12-31","close":49.26652526855469},{"date":"2021-01-29","close":49.038917541503906},{"date":"2021-02-26","close":53.6176872253418},{"date":"2021-03-31","close":61.0593147277832},{"date":"2021-04-30","close":61.4257698059082},{"date":"2021-05-28","close":64.43585968017578},{"date":"2021-06-30","close":65.33345794677734},{"date":"2021-07-30","close":64.00470733642578},{"date":"2021-08-31","close":66.17977905273438},{"date":"2021-09-30","close":55.57754898071289},{"date":"2021-10-29","close":66.78935241699219},{"date":"2021-11-30","close":72.25537109375},{"date":"2021-12-31","close":78.47087097167969},{"date":"2022-01-31","close":70.11022186279297},{"date":"2022-02-28","close":62.91755676269531},{"date":"2022-03-31","close":58.61479949951172},{"date":"2022-04-29","close":53.8453369140625},{"date":"2022-05-31","close":55.402740478515625},{"date":"2022-06-30","close":50.389583587646484},{"date":"2022-07-29","close":58.57649612426758},{"date":"2022-08-31","close":52.26241683959961},{"date":"2022-09-30","close":44.97623062133789},{"date":"2022-10-31","close":51.011165618896484},{"date":"2022-11-30","close":56.56112289428711},{"date":"2022-12-30","close":53.301918029785156},{"date":"2023-01-31","close":63.35715866088867},{"date":"2023-02-28","close":61.41994857788086},{"date":"2023-03-31","close":64.71414947509766},{"date":"2023-04-28","close":64.19462585449219},{"date":"2023-05-31","close":60.10550308227539},{"date":"2023-06-30","close":68.41535949707031},{"date":"2023-07-31","close":68.55348205566406},{"date":"2023-08-31","close":68.43077850341797},{"date":"2023-09-29","close":62.41830825805664},{"date":"2023-10-31","close":66.15676879882812},{"date":"2023-11-30","close":71.46752166748047},{"date":"2023-12-29","close":78.18183135986328},{"date":"2024-01-31","close":73.89090728759766},{"date":"2024-02-29","close":78.92739868164062},{"date":"2024-03-28","close":85.17304992675781},{"date":"2024-04-30","close":79.17475128173828},{"date":"2024-05-31","close":79.9393539428711},{"date":"2024-06-28","close":78.16163635253906},{"date":"2024-07-31","close":81.58293914794922},{"date":"2024-08-30","close":80.31659698486328},{"date":"2024-09-30","close":86.17821502685547},{"date":"2024-10-31","close":72.37117004394531},{"date":"2024-11-29","close":71.7833251953125},{"date":"2024-12-31","close":65.73152923583984},{"date":"2025-01-31","close":65.18385314941406},{"date":"2025-02-28","close":64.38963317871094},{"date":"2025-03-31","close":63.304847717285156},{"date":"2025-04-30","close":66.06137084960938},{"date":"2025-05-30","close":62.60546875},{"date":"2025-06-30","close":63.83207321166992},{"date":"2025-07-31","close":69.24612426757812},{"date":"2025-08-29","close":69.7352066040039},{"date":"2025-09-30","close":71.80897521972656},{"date":"2025-10-31","close":64.90109252929688},{"date":"2025-11-28","close":64.8912582397461},{"date":"2025-12-31","close":65.77640533447266},{"date":"2026-01-30","close":72.63469696044922},{"date":"2026-02-27","close":77.09220886230469},{"date":"2026-03-31","close":65.17256927490234},{"date":"2026-04-30","close":61.46778106689453},{"date":"2026-05-29","close":56.37860107421875},{"date":"2026-06-30","close":62.34248733520508},{"date":"2026-07-31","close":60.130001068115234},{"date":"2026-08-31","close":59.130001068115234},{"date":"2026-09-30","close":56.369998931884766},{"date":"2026-10-16","close":59.220001220703125}],"APA":[{"date":"2014-01-31","close":59.58870315551758},{"date":"2014-02-28","close":58.868526458740234},{"date":"2014-03-31","close":61.58586502075195},{"date":"2014-04-30","close":64.63629150390625},{"date":"2014-05-30","close":69.4169921875},{"date":"2014-06-30","close":74.92742919921875},{"date":"2014-07-31","close":76.64026641845703},{"date":"2014-08-29","close":76.0206298828125},{"date":"2014-09-30","close":70.07816314697266},{"date":"2014-10-31","close":57.83168029785156},{"date":"2014-11-28","close":48.01080322265625},{"date":"2014-12-31","close":46.94706726074219},{"date":"2015-01-30","close":47.06114196777344},{"date":"2015-02-27","close":49.520606994628906},{"date":"2015-03-31","close":45.37635803222656},{"date":"2015-04-30","close":51.62948989868164},{"date":"2015-05-29","close":45.16826248168945},{"date":"2015-06-30","close":43.5001106262207},{"date":"2015-07-31","close":34.78765869140625},{"date":"2015-08-31","close":34.31735610961914},{"date":"2015-09-30","close":29.705289840698242},{"date":"2015-10-30","close":35.94928741455078},{"date":"2015-11-30","close":37.512977600097656},{"date":"2015-12-31","close":33.92032241821289},{"date":"2016-01-29","close":32.6851692199707},{"date":"2016-02-29","close":29.41204261779785},{"date":"2016-03-31","close":37.502655029296875},{"date":"2016-04-29","close":41.98846435546875},{"date":"2016-05-31","close":44.10332107543945},{"date":"2016-06-30","close":42.968711853027344},{"date":"2016-07-29","close":40.70661163330078},{"date":"2016-08-31","close":38.53559494018555},{"date":"2016-09-30","close":49.52250289916992},{"date":"2016-10-31","close":46.30289840698242},{"date":"2016-11-30","close":51.339542388916016},{"date":"2016-12-30","close":49.40895080566406},{"date":"2017-01-31","close":46.7528076171875},{"date":"2017-02-28","close":41.102142333984375},{"date":"2017-03-31","close":40.16427230834961},{"date":"2017-04-28","close":38.204315185546875},{"date":"2017-05-31","close":36.7276611328125},{"date":"2017-06-30","close":37.64663314819336},{"date":"2017-07-31","close":39.06871795654297},{"date":"2017-08-31","close":30.66752815246582},{"date":"2017-09-29","close":36.16304016113281},{"date":"2017-10-31","close":32.86007308959961},{"date":"2017-11-30","close":33.22544479370117},{"date":"2017-12-29","close":33.53523254394531},{"date":"2018-01-31","close":35.83192443847656},{"date":"2018-02-28","close":27.271236419677734},{"date":"2018-03-29","close":30.729049682617188},{"date":"2018-04-30","close":32.89720916748047},{"date":"2018-05-31","close":32.1340217590332},{"date":"2018-06-29","close":37.556640625},{"date":"2018-07-31","close":37.16266632080078},{"date":"2018-08-31","close":35.40956115722656},{"date":"2018-09-28","close":38.511837005615234},{"date":"2018-10-31","close":30.743831634521484},{"date":"2018-11-30","close":28.549585342407227},{"date":"2018-12-31","close":21.332956314086914},{"date":"2019-01-31","close":26.884374618530273},{"date":"2019-02-28","close":27.17926788330078},{"date":"2019-03-29","close":28.391597747802734},{"date":"2019-04-30","close":27.14228630065918},{"date":"2019-05-31","close":21.50104522705078},{"date":"2019-06-28","close":23.892797470092773},{"date":"2019-07-31","close":20.3563175201416},{"date":"2019-08-30","close":17.980581283569336},{"date":"2019-09-30","close":21.33995819091797},{"date":"2019-10-31","close":18.2590274810791},{"date":"2019-11-29","close":18.78167152404785},{"date":"2019-12-31","close":21.57195281982422},{"date":"2020-01-31","close":23.309844970703125},{"date":"2020-02-28","close":21.169145584106445},{"date":"2020-03-31","close":3.5508434772491455},{"date":"2020-04-30","close":11.144104957580566},{"date":"2020-05-29","close":9.193034172058105},{"date":"2020-06-30","close":11.501943588256836},{"date":"2020-07-31","close":13.102221488952637},{"date":"2020-08-31","close":12.632760047912598},{"date":"2020-09-30","close":8.083257675170898},{"date":"2020-10-30","close":7.103066444396973},{"date":"2020-11-30","close":11.031147956848145},{"date":"2020-12-31","close":12.1436767578125},{"date":"2021-01-29","close":12.238210678100586},{"date":"2021-02-26","close":16.908958435058594},{"date":"2021-03-31","close":15.340612411499023},{"date":"2021-04-30","close":17.16559410095215},{"date":"2021-05-28","close":17.852218627929688},{"date":"2021-06-30","close":18.56458854675293},{"date":"2021-07-30","close":16.11568832397461},{"date":"2021-08-31","close":16.74312400817871},{"date":"2021-09-30","close":18.419160842895508},{"date":"2021-10-29","close":22.57940673828125},{"date":"2021-11-30","close":22.20035743713379},{"date":"2021-12-31","close":23.16521453857422},{"date":"2022-01-31","close":28.720643997192383},{"date":"2022-02-28","close":30.813507080078125},{"date":"2022-03-31","close":35.74298095703125},{"date":"2022-04-29","close":35.49713897705078},{"date":"2022-05-31","close":40.77010726928711},{"date":"2022-06-30","close":30.267534255981445},{"date":"2022-07-29","close":32.35176467895508},{"date":"2022-08-31","close":34.0402946472168},{"date":"2022-09-30","close":29.75806427001953},{"date":"2022-10-31","close":39.80459976196289},{"date":"2022-11-30","close":41.02168273925781},{"date":"2022-12-30","close":40.872833251953125},{"date":"2023-01-31","close":39.03125762939453},{"date":"2023-02-28","close":33.79246139526367},{"date":"2023-03-31","close":31.749767303466797},{"date":"2023-04-28","close":32.65579605102539},{"date":"2023-05-31","close":28.162858963012695},{"date":"2023-06-30","close":30.28083038330078},{"date":"2023-07-31","close":36.11894226074219},{"date":"2023-08-31","close":39.107295989990234},{"date":"2023-09-29","close":36.6630859375},{"date":"2023-10-31","close":35.63782501220703},{"date":"2023-11-30","close":32.300140380859375},{"date":"2023-12-29","close":32.19248580932617},{"date":"2024-01-31","close":28.341032028198242},{"date":"2024-02-29","close":26.94795799255371},{"date":"2024-03-28","close":31.100053787231445},{"date":"2024-04-30","close":28.661489486694336},{"date":"2024-05-31","close":27.8319149017334},{"date":"2024-06-28","close":26.838237762451172},{"date":"2024-07-31","close":28.657400131225586},{"date":"2024-08-30","close":26.1766357421875},{"date":"2024-09-30","close":22.47386932373047},{"date":"2024-10-31","close":21.90176010131836},{"date":"2024-11-29","close":21.020118713378906},{"date":"2024-12-31","close":21.428457260131836},{"date":"2025-01-31","close":20.56890296936035},{"date":"2025-02-28","close":19.415245056152344},{"date":"2025-03-31","close":19.715383529663086},{"date":"2025-04-30","close":14.814444541931152},{"date":"2025-05-30","close":16.215810775756836},{"date":"2025-06-30","close":17.43604850769043},{"date":"2025-07-31","close":18.639894485473633},{"date":"2025-08-29","close":22.43744468688965},{"date":"2025-09-30","close":23.46172523498535},{"date":"2025-10-31","close":22.13169288635254},{"date":"2025-11-28","close":24.398601531982422},{"date":"2025-12-31","close":23.900272369384766},{"date":"2026-01-30","close":26.05104637145996},{"date":"2026-02-27","close":29.957223892211914},{"date":"2026-03-31","close":41.8631706237793},{"date":"2026-04-30","close":40.44533157348633},{"date":"2026-05-29","close":36.17538833618164},{"date":"2026-06-30","close":32.34236526489258},{"date":"2026-07-31","close":37.31999969482422},{"date":"2026-08-31","close":43.150001525878906},{"date":"2026-09-30","close":41.540000915527344},{"date":"2026-10-16","close":49.150001525878906}],"APD":[{"date":"2014-01-31","close":71.75328826904297},{"date":"2014-02-28","close":82.79537200927734},{"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":88.88294982910156},{"date":"2014-07-31","close":91.18415069580078},{"date":"2014-08-29","close":92.05487823486328},{"date":"2014-09-30","close":90.47791290283203},{"date":"2014-10-31","close":93.59163665771484},{"date":"2014-11-28","close":99.96499633789062},{"date":"2014-12-31","close":100.7660140991211},{"date":"2015-01-30","close":101.73016357421875},{"date":"2015-02-27","close":109.08692169189453},{"date":"2015-03-31","close":106.25494384765625},{"date":"2015-04-30","close":100.7413101196289},{"date":"2015-05-29","close":103.0802001953125},{"date":"2015-06-30","close":96.65670013427734},{"date":"2015-07-31","close":100.66905975341797},{"date":"2015-08-31","close":98.5639877319336},{"date":"2015-09-30","close":90.70912170410156},{"date":"2015-10-30","close":98.81450653076172},{"date":"2015-11-30","close":97.32852935791016},{"date":"2015-12-31","close":93.07393646240234},{"date":"2016-01-29","close":90.64175415039062},{"date":"2016-02-29","close":94.76216888427734},{"date":"2016-03-31","close":103.66057586669922},{"date":"2016-04-29","close":104.98464965820312},{"date":"2016-05-31","close":102.64593505859375},{"date":"2016-06-30","close":102.86116027832031},{"date":"2016-07-29","close":108.2055435180664},{"date":"2016-08-31","close":112.6954345703125},{"date":"2016-09-30","close":108.16352844238281},{"date":"2016-10-31","close":104.42107391357422},{"date":"2016-11-30","close":113.06153869628906},{"date":"2016-12-30","close":113.2316665649414},{"date":"2017-01-31","close":110.03515625},{"date":"2017-02-28","close":110.59417724609375},{"date":"2017-03-31","close":107.26080322265625},{"date":"2017-04-28","close":111.3914566040039},{"date":"2017-05-31","close":114.2138671875},{"date":"2017-06-30","close":114.169921875},{"date":"2017-07-31","close":113.44363403320312},{"date":"2017-08-31","close":116.01338958740234},{"date":"2017-09-29","close":120.6820068359375},{"date":"2017-10-31","close":128.02740478515625},{"date":"2017-11-30","close":130.9263153076172},{"date":"2017-12-29","close":132.5263214111328},{"date":"2018-01-31","close":135.9912872314453},{"date":"2018-02-28","close":129.86903381347656},{"date":"2018-03-29","close":129.34693908691406},{"date":"2018-04-30","close":131.9984588623047},{"date":"2018-05-31","close":131.28271484375},{"date":"2018-06-29","close":127.56217193603516},{"date":"2018-07-31","close":134.4756317138672},{"date":"2018-08-31","close":136.2121124267578},{"date":"2018-09-28","close":137.7336883544922},{"date":"2018-10-31","close":127.26248931884766},{"date":"2018-11-30","close":132.6382598876953},{"date":"2018-12-31","close":132.87171936035156},{"date":"2019-01-31","close":136.47471618652344},{"date":"2019-02-28","close":150.41358947753906},{"date":"2019-03-29","close":159.5057830810547},{"date":"2019-04-30","close":171.89305114746094},{"date":"2019-05-31","close":170.05543518066406},{"date":"2019-06-28","close":190.0696563720703},{"date":"2019-07-31","close":191.66497802734375},{"date":"2019-08-30","close":189.69186401367188},{"date":"2019-09-30","close":187.2655487060547},{"date":"2019-10-31","close":180.00656127929688},{"date":"2019-11-29","close":199.479248046875},{"date":"2019-12-31","close":199.3307342529297},{"date":"2020-01-31","close":202.48622131347656},{"date":"2020-02-28","close":186.28460693359375},{"date":"2020-03-31","close":170.42532348632812},{"date":"2020-04-30","close":192.59825134277344},{"date":"2020-05-29","close":206.31871032714844},{"date":"2020-06-30","close":207.32078552246094},{"date":"2020-07-31","close":246.10427856445312},{"date":"2020-08-31","close":250.93838500976562},{"date":"2020-09-30","close":256.9181823730469},{"date":"2020-10-30","close":238.2698516845703},{"date":"2020-11-30","close":241.63380432128906},{"date":"2020-12-31","close":236.83563232421875},{"date":"2021-01-29","close":231.2358856201172},{"date":"2021-02-26","close":221.57937622070312},{"date":"2021-03-31","close":245.17562866210938},{"date":"2021-04-30","close":251.39781188964844},{"date":"2021-05-28","close":261.14068603515625},{"date":"2021-06-30","close":252.01190185546875},{"date":"2021-07-30","close":254.946533203125},{"date":"2021-08-31","close":236.0946502685547},{"date":"2021-09-30","close":225.65682983398438},{"date":"2021-10-29","close":264.16064453125},{"date":"2021-11-30","close":253.26153564453125},{"date":"2021-12-31","close":269.4113464355469},{"date":"2022-01-31","close":249.80715942382812},{"date":"2022-02-28","close":209.2351837158203},{"date":"2022-03-31","close":222.7115020751953},{"date":"2022-04-29","close":208.5954132080078},{"date":"2022-05-31","close":219.36959838867188},{"date":"2022-06-30","close":215.74533081054688},{"date":"2022-07-29","close":222.6981964111328},{"date":"2022-08-31","close":226.48414611816406},{"date":"2022-09-30","close":210.26219177246094},{"date":"2022-10-31","close":226.226318359375},{"date":"2022-11-30","close":280.217041015625},{"date":"2022-12-30","close":279.9569091796875},{"date":"2023-01-31","close":291.0821533203125},{"date":"2023-02-28","close":259.7225646972656},{"date":"2023-03-31","close":262.48175048828125},{"date":"2023-04-28","close":269.0161437988281},{"date":"2023-05-31","close":245.96755981445312},{"date":"2023-06-30","close":275.3759460449219},{"date":"2023-07-31","close":280.7083740234375},{"date":"2023-08-31","close":271.6617736816406},{"date":"2023-09-29","close":262.14593505859375},{"date":"2023-10-31","close":261.2578430175781},{"date":"2023-11-30","close":250.2596435546875},{"date":"2023-12-29","close":254.89242553710938},{"date":"2024-01-31","close":238.0517120361328},{"date":"2024-02-29","close":217.8780975341797},{"date":"2024-03-28","close":227.1939697265625},{"date":"2024-04-30","close":221.63299560546875},{"date":"2024-05-31","close":250.1038055419922},{"date":"2024-06-28","close":241.99203491210938},{"date":"2024-07-31","close":249.13998413085938},{"date":"2024-08-30","close":263.3037414550781},{"date":"2024-09-30","close":281.1405334472656},{"date":"2024-10-31","close":294.9710388183594},{"date":"2024-11-29","close":317.57855224609375},{"date":"2024-12-31","close":275.5076599121094},{"date":"2025-01-31","close":320.4173583984375},{"date":"2025-02-28","close":302.1533508300781},{"date":"2025-03-31","close":281.8633117675781},{"date":"2025-04-30","close":260.6703796386719},{"date":"2025-05-30","close":268.1898498535156},{"date":"2025-06-30","close":271.2187805175781},{"date":"2025-07-31","close":278.5830383300781},{"date":"2025-08-29","close":284.61181640625},{"date":"2025-09-30","close":263.9125671386719},{"date":"2025-10-31","close":236.30661010742188},{"date":"2025-11-28","close":254.28846740722656},{"date":"2025-12-31","close":240.62188720703125},{"date":"2026-01-30","close":267.3794250488281},{"date":"2026-02-27","close":270.4898681640625},{"date":"2026-03-31","close":285.0314025878906},{"date":"2026-04-30","close":296.2576599121094},{"date":"2026-05-29","close":275.0985412597656},{"date":"2026-06-30","close":289.4745178222656},{"date":"2026-07-31","close":292.97161865234375},{"date":"2026-08-31","close":307.4468078613281},{"date":"2026-09-30","close":276.4200134277344},{"date":"2026-10-16","close":299.5899963378906}],"APH":[{"date":"2014-01-31","close":4.825669288635254},{"date":"2014-02-28","close":4.888989448547363},{"date":"2014-03-31","close":5.101900577545166},{"date":"2014-04-30","close":5.307870388031006},{"date":"2014-05-30","close":5.332919120788574},{"date":"2014-06-30","close":5.373992443084717},{"date":"2014-07-31","close":5.3645100593566895},{"date":"2014-08-29","close":5.746056079864502},{"date":"2014-09-30","close":5.583752155303955},{"date":"2014-10-31","close":5.6564412117004395},{"date":"2014-11-28","close":5.997529029846191},{"date":"2014-12-31","close":6.031831741333008},{"date":"2015-01-30","close":6.020620822906494},{"date":"2015-02-27","close":6.328882694244385},{"date":"2015-03-31","close":6.620080947875977},{"date":"2015-04-30","close":6.22015905380249},{"date":"2015-05-29","close":6.408885478973389},{"date":"2015-06-30","close":6.52651309967041},{"date":"2015-07-31","close":6.350882530212402},{"date":"2015-08-31","close":5.894917011260986},{"date":"2015-09-30","close":5.752793788909912},{"date":"2015-10-30","close":6.1208086013793945},{"date":"2015-11-30","close":6.214505672454834},{"date":"2015-12-31","close":5.911612033843994},{"date":"2016-01-29","close":5.610542297363281},{"date":"2016-02-29","close":6.006685733795166},{"date":"2016-03-31","close":6.560887336730957},{"date":"2016-04-29","close":6.335079669952393},{"date":"2016-05-31","close":6.663010120391846},{"date":"2016-06-30","close":6.520505428314209},{"date":"2016-07-29","close":6.769588947296143},{"date":"2016-08-31","close":7.086913108825684},{"date":"2016-09-30","close":7.400238990783691},{"date":"2016-10-31","close":7.5153703689575195},{"date":"2016-11-30","close":7.780965805053711},{"date":"2016-12-30","close":7.677982807159424},{"date":"2017-01-31","close":7.711116790771484},{"date":"2017-02-28","close":7.9076385498046875},{"date":"2017-03-31","close":8.149725914001465},{"date":"2017-04-28","close":8.280267715454102},{"date":"2017-05-31","close":8.542496681213379},{"date":"2017-06-30","close":8.471026420593262},{"date":"2017-07-31","close":8.792332649230957},{"date":"2017-08-31","close":9.288064956665039},{"date":"2017-09-29","close":9.73514461517334},{"date":"2017-10-31","close":10.00658893585205},{"date":"2017-11-30","close":10.419502258300781},{"date":"2017-12-29","close":10.120155334472656},{"date":"2018-01-31","close":10.693014144897461},{"date":"2018-02-28","close":10.53394889831543},{"date":"2018-03-29","close":9.94821834564209},{"date":"2018-04-30","close":9.668703079223633},{"date":"2018-05-31","close":10.040619850158691},{"date":"2018-06-29","close":10.091483116149902},{"date":"2018-07-31","close":10.827934265136719},{"date":"2018-08-31","close":10.951834678649902},{"date":"2018-09-28","close":10.912870407104492},{"date":"2018-10-31","close":10.388230323791504},{"date":"2018-11-30","close":10.207164764404297},{"date":"2018-12-31","close":9.429542541503906},{"date":"2019-01-31","close":10.232600212097168},{"date":"2019-02-28","close":10.936734199523926},{"date":"2019-03-29","close":11.01799488067627},{"date":"2019-04-30","close":11.615325927734375},{"date":"2019-05-31","close":10.149991035461426},{"date":"2019-06-28","close":11.220595359802246},{"date":"2019-07-31","close":10.91417407989502},{"date":"2019-08-30","close":10.238178253173828},{"date":"2019-09-30","close":11.315962791442871},{"date":"2019-10-31","close":11.765082359313965},{"date":"2019-11-29","close":12.195435523986816},{"date":"2019-12-31","close":12.721149444580078},{"date":"2020-01-31","close":11.691514015197754},{"date":"2020-02-28","close":10.775891304016113},{"date":"2020-03-31","close":8.593165397644043},{"date":"2020-04-30","close":10.406597137451172},{"date":"2020-05-29","close":11.385235786437988},{"date":"2020-06-30","close":11.326606750488281},{"date":"2020-07-31","close":12.502893447875977},{"date":"2020-08-31","close":12.980501174926758},{"date":"2020-09-30","close":12.830377578735352},{"date":"2020-10-30","close":13.371941566467285},{"date":"2020-11-30","close":15.501446723937988},{"date":"2020-12-31","close":15.531087875366211},{"date":"2021-01-29","close":14.831551551818848},{"date":"2021-02-26","close":14.926568031311035},{"date":"2021-03-31","close":15.705463409423828},{"date":"2021-04-30","close":16.0316162109375},{"date":"2021-05-28","close":16.0125732421875},{"date":"2021-06-30","close":16.322059631347656},{"date":"2021-07-30","close":17.29551124572754},{"date":"2021-08-31","close":18.28328514099121},{"date":"2021-09-30","close":17.505598068237305},{"date":"2021-10-29","close":18.351825714111328},{"date":"2021-11-30","close":19.262615203857422},{"date":"2021-12-31","close":20.958091735839844},{"date":"2022-01-31","close":19.07219886779785},{"date":"2022-02-28","close":18.214317321777344},{"date":"2022-03-31","close":18.103343963623047},{"date":"2022-04-29","close":17.178354263305664},{"date":"2022-05-31","close":17.02458953857422},{"date":"2022-06-30","close":15.517375946044922},{"date":"2022-07-29","close":18.590478897094727},{"date":"2022-08-31","close":17.72278594970703},{"date":"2022-09-30","close":16.183731079101562},{"date":"2022-10-31","close":18.327543258666992},{"date":"2022-11-30","close":19.439334869384766},{"date":"2022-12-30","close":18.452363967895508},{"date":"2023-01-31","close":19.332090377807617},{"date":"2023-02-28","close":18.78680419921875},{"date":"2023-03-31","close":19.858976364135742},{"date":"2023-04-28","close":18.340150833129883},{"date":"2023-05-31","close":18.335289001464844},{"date":"2023-06-30","close":20.696992874145508},{"date":"2023-07-31","close":21.51561737060547},{"date":"2023-08-31","close":21.532670974731445},{"date":"2023-09-29","close":20.513357162475586},{"date":"2023-10-31","close":19.673187255859375},{"date":"2023-11-30","close":22.223007202148438},{"date":"2023-12-29","close":24.264854431152344},{"date":"2024-01-31","close":24.747068405151367},{"date":"2024-02-29","close":26.73956298828125},{"date":"2024-03-28","close":28.29210662841797},{"date":"2024-04-30","close":29.621479034423828},{"date":"2024-05-31","close":32.46662902832031},{"date":"2024-06-28","close":33.10057830810547},{"date":"2024-07-31","close":31.572551727294922},{"date":"2024-08-30","close":33.13987731933594},{"date":"2024-09-30","close":32.09844970703125},{"date":"2024-10-31","close":33.01470184326172},{"date":"2024-11-29","close":35.7880973815918},{"date":"2024-12-31","close":34.28683090209961},{"date":"2025-01-31","close":34.94343185424805},{"date":"2025-02-28","close":32.87980651855469},{"date":"2025-03-31","close":32.46506118774414},{"date":"2025-04-30","close":38.08791732788086},{"date":"2025-05-30","close":44.51262664794922},{"date":"2025-06-30","close":48.96478271484375},{"date":"2025-07-31","close":52.81254196166992},{"date":"2025-08-29","close":53.977779388427734},{"date":"2025-09-30","close":61.44594955444336},{"date":"2025-10-31","close":69.18689727783203},{"date":"2025-11-28","close":69.96149444580078},{"date":"2025-12-31","close":67.2308578491211},{"date":"2026-01-30","close":71.67842102050781},{"date":"2026-02-27","close":72.6634521484375},{"date":"2026-03-31","close":62.982147216796875},{"date":"2026-04-30","close":73.41022491455078},{"date":"2026-05-29","close":74.15294647216797},{"date":"2026-06-30","close":88.02348327636719},{"date":"2026-07-31","close":80.22557067871094},{"date":"2026-08-31","close":79.15223693847656},{"date":"2026-09-30","close":84.30000305175781},{"date":"2026-10-16","close":79.3499984741211}],"APO":[{"date":"2014-01-31","close":16.88156509399414},{"date":"2014-02-28","close":17.33447265625},{"date":"2014-03-31","close":17.124452590942383},{"date":"2014-04-30","close":14.609637260437012},{"date":"2014-05-30","close":13.830632209777832},{"date":"2014-06-30","close":15.440408706665039},{"date":"2014-07-31","close":14.627169609069824},{"date":"2014-08-29","close":13.855698585510254},{"date":"2014-09-30","close":13.537699699401855},{"date":"2014-10-31","close":12.918733596801758},{"date":"2014-11-28","close":14.322961807250977},{"date":"2014-12-31","close":13.818961143493652},{"date":"2015-01-30","close":14.574962615966797},{"date":"2015-02-27","close":14.17385482788086},{"date":"2015-03-31","close":13.128438949584961},{"date":"2015-04-30","close":13.894264221191406},{"date":"2015-05-29","close":13.699835777282715},{"date":"2015-06-30","close":13.66898250579834},{"date":"2015-07-31","close":12.693944931030273},{"date":"2015-08-31","close":11.699896812438965},{"date":"2015-09-30","close":10.818310737609863},{"date":"2015-10-30","close":11.50468921661377},{"date":"2015-11-30","close":10.50400161743164},{"date":"2015-12-31","close":9.7642822265625},{"date":"2016-01-29","close":8.735109329223633},{"date":"2016-02-29","close":10.204635620117188},{"date":"2016-03-31","close":11.234942436218262},{"date":"2016-04-29","close":11.09713077545166},{"date":"2016-05-31","close":10.941654205322266},{"date":"2016-06-30","close":10.095377922058105},{"date":"2016-07-29","close":11.428101539611816},{"date":"2016-08-31","close":12.65920352935791},{"date":"2016-09-30","close":12.210489273071289},{"date":"2016-10-31","close":12.428049087524414},{"date":"2016-11-30","close":13.3377103805542},{"date":"2016-12-30","close":13.406964302062988},{"date":"2017-01-31","close":14.708873748779297},{"date":"2017-02-28","close":16.060787200927734},{"date":"2017-03-31","close":17.17670249938965},{"date":"2017-04-28","close":18.907087326049805},{"date":"2017-05-31","close":19.43924903869629},{"date":"2017-06-30","close":19.022125244140625},{"date":"2017-07-31","close":20.20876121520996},{"date":"2017-08-31","close":21.625890731811523},{"date":"2017-09-29","close":22.04332733154297},{"date":"2017-10-31","close":23.12717628479004},{"date":"2017-11-30","close":23.238988876342773},{"date":"2017-12-29","close":24.842185974121094},{"date":"2018-01-31","close":26.534454345703125},{"date":"2018-02-28","close":24.826688766479492},{"date":"2018-03-29","close":22.419706344604492},{"date":"2018-04-30","close":21.829317092895508},{"date":"2018-05-31","close":24.00988006591797},{"date":"2018-06-29","close":24.431507110595703},{"date":"2018-07-31","close":27.21426010131836},{"date":"2018-08-31","close":26.80782127380371},{"date":"2018-09-28","close":26.823339462280273},{"date":"2018-10-31","close":22.84059715270996},{"date":"2018-11-30","close":22.24924659729004},{"date":"2018-12-31","close":19.368444442749023},{"date":"2019-01-31","close":23.109546661376953},{"date":"2019-02-28","close":23.56402015686035},{"date":"2019-03-29","close":22.719572067260742},{"date":"2019-04-30","close":26.290361404418945},{"date":"2019-05-31","close":23.9890193939209},{"date":"2019-06-28","close":27.977670669555664},{"date":"2019-07-31","close":26.91729736328125},{"date":"2019-08-30","close":31.262083053588867},{"date":"2019-09-30","close":31.336654663085938},{"date":"2019-10-31","close":34.10409164428711},{"date":"2019-11-29","close":36.71156692504883},{"date":"2019-12-31","close":39.98878479003906},{"date":"2020-01-31","close":39.66190719604492},{"date":"2020-02-28","close":35.586647033691406},{"date":"2020-03-31","close":28.61624526977539},{"date":"2020-04-30","close":34.58721923828125},{"date":"2020-05-29","close":41.07369613647461},{"date":"2020-06-30","close":43.07560729980469},{"date":"2020-07-31","close":42.36802673339844},{"date":"2020-08-31","close":40.862056732177734},{"date":"2020-09-30","close":39.0137939453125},{"date":"2020-10-30","close":32.13516616821289},{"date":"2020-11-30","close":38.46097183227539},{"date":"2020-12-31","close":43.187042236328125},{"date":"2021-01-29","close":40.506587982177734},{"date":"2021-02-26","close":44.11984634399414},{"date":"2021-03-31","close":41.93436050415039},{"date":"2021-04-30","close":49.39173889160156},{"date":"2021-05-28","close":51.601768493652344},{"date":"2021-06-30","close":55.97541427612305},{"date":"2021-07-30","close":52.96965408325195},{"date":"2021-08-31","close":54.26279830932617},{"date":"2021-09-30","close":55.905757904052734},{"date":"2021-10-29","close":69.84815979003906},{"date":"2021-11-30","close":64.6759033203125},{"date":"2021-12-31","close":66.1836166381836},{"date":"2022-01-31","close":63.96318435668945},{"date":"2022-02-28","close":59.98501968383789},{"date":"2022-03-31","close":56.979331970214844},{"date":"2022-04-29","close":45.73788833618164},{"date":"2022-05-31","close":53.37997055053711},{"date":"2022-06-30","close":44.89696502685547},{"date":"2022-07-29","close":52.8798828125},{"date":"2022-08-31","close":51.81349563598633},{"date":"2022-09-30","close":43.34881591796875},{"date":"2022-10-31","close":51.6084098815918},{"date":"2022-11-30","close":65.09105682373047},{"date":"2022-12-30","close":59.83797836303711},{"date":"2023-01-31","close":66.39493560791016},{"date":"2023-02-28","close":66.87857818603516},{"date":"2023-03-31","close":59.57759094238281},{"date":"2023-04-28","close":59.79453659057617},{"date":"2023-05-31","close":63.4865837097168},{"date":"2023-06-30","close":72.94547271728516},{"date":"2023-07-31","close":77.59893798828125},{"date":"2023-08-31","close":83.39246368408203},{"date":"2023-09-29","close":85.70307159423828},{"date":"2023-10-31","close":73.93991088867188},{"date":"2023-11-30","close":88.27830505371094},{"date":"2023-12-29","close":89.42015838623047},{"date":"2024-01-31","close":96.33848571777344},{"date":"2024-02-29","close":107.68334197998047},{"date":"2024-03-28","close":108.30937957763672},{"date":"2024-04-30","close":104.38925170898438},{"date":"2024-05-31","close":112.33378601074219},{"date":"2024-06-28","close":114.18087005615234},{"date":"2024-07-31","close":121.1823959350586},{"date":"2024-08-30","close":112.38746643066406},{"date":"2024-09-30","close":121.30232238769531},{"date":"2024-10-31","close":139.122314453125},{"date":"2024-11-29","close":170.45706176757812},{"date":"2024-12-31","close":160.84495544433594},{"date":"2025-01-31","close":166.5128631591797},{"date":"2025-02-28","close":145.78466796875},{"date":"2025-03-31","close":133.74256896972656},{"date":"2025-04-30","close":133.29330444335938},{"date":"2025-05-30","close":128.0921630859375},{"date":"2025-06-30","close":139.04994201660156},{"date":"2025-07-31","close":142.43136596679688},{"date":"2025-08-29","close":134.0123748779297},{"date":"2025-09-30","close":131.10055541992188},{"date":"2025-10-31","close":122.28640747070312},{"date":"2025-11-28","close":130.21217346191406},{"date":"2025-12-31","close":142.9617919921875},{"date":"2026-01-30","close":132.8687286376953},{"date":"2026-02-27","close":103.7226333618164},{"date":"2026-03-31","close":110.48542785644531},{"date":"2026-04-30","close":127.64032745361328},{"date":"2026-05-29","close":128.1686248779297},{"date":"2026-06-30","close":117.81236267089844},{"date":"2026-07-31","close":125.0617446899414},{"date":"2026-08-31","close":136.5800018310547},{"date":"2026-09-30","close":116.05999755859375},{"date":"2026-10-16","close":110.77999877929688}],"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":"2026-09-30","close":290.42999267578125},{"date":"2026-10-16","close":266.1300048828125}],"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":54.182804107666016},{"date":"2014-11-28","close":57.50529861450195},{"date":"2014-12-31","close":57.32399368286133},{"date":"2015-01-30","close":54.17873764038086},{"date":"2015-02-27","close":62.34797668457031},{"date":"2015-03-31","close":63.0596923828125},{"date":"2015-04-30","close":65.63776397705078},{"date":"2015-05-29","close":68.98733520507812},{"date":"2015-06-30","close":67.48831176757812},{"date":"2015-07-31","close":61.92837905883789},{"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":70.13238525390625},{"date":"2015-12-31","close":68.41658020019531},{"date":"2016-01-29","close":51.82517623901367},{"date":"2016-02-29","close":53.47829818725586},{"date":"2016-03-31","close":60.16709899902344},{"date":"2016-04-29","close":59.05229568481445},{"date":"2016-05-31","close":54.73013687133789},{"date":"2016-06-30","close":50.41358184814453},{"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":51.99346923828125},{"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":65.58467102050781},{"date":"2017-05-31","close":71.9978256225586},{"date":"2017-06-30","close":71.7359390258789},{"date":"2017-07-31","close":74.00298309326172},{"date":"2017-08-31","close":79.14352416992188},{"date":"2017-09-29","close":80.7855224609375},{"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":89.92597961425781},{"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":70.96205139160156},{"date":"2018-12-31","close":60.76680374145508},{"date":"2019-01-31","close":78.09772491455078},{"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":"2026-09-30","close":43.02000045776367},{"date":"2026-10-16","close":44.86000061035156}],"ARE":[{"date":"2014-01-31","close":44.678096771240234},{"date":"2014-02-28","close":46.15611267089844},{"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":48.36682891845703},{"date":"2014-10-31","close":54.43317794799805},{"date":"2014-11-28","close":56.34816360473633},{"date":"2014-12-31","close":58.68122482299805},{"date":"2015-01-30","close":64.48721313476562},{"date":"2015-02-27","close":63.422569274902344},{"date":"2015-03-31","close":65.32652282714844},{"date":"2015-04-30","close":61.55513000488281},{"date":"2015-05-29","close":61.788330078125},{"date":"2015-06-30","close":58.78587341308594},{"date":"2015-07-31","close":62.314632415771484},{"date":"2015-08-31","close":57.79780197143555},{"date":"2015-09-30","close":57.41347122192383},{"date":"2015-10-30","close":60.851341247558594},{"date":"2015-11-30","close":62.44485092163086},{"date":"2015-12-31","close":61.79027557373047},{"date":"2016-01-29","close":54.14512634277344},{"date":"2016-02-29","close":54.13145446777344},{"date":"2016-03-31","close":62.70969009399414},{"date":"2016-04-29","close":64.13098907470703},{"date":"2016-05-31","close":66.85629272460938},{"date":"2016-06-30","close":72.00487518310547},{"date":"2016-07-29","close":78.11193084716797},{"date":"2016-08-31","close":76.57471466064453},{"date":"2016-09-30","close":75.06635284423828},{"date":"2016-10-31","close":74.40380859375},{"date":"2016-11-30","close":75.63227081298828},{"date":"2016-12-30","close":77.28016662597656},{"date":"2017-01-31","close":77.06459045410156},{"date":"2017-02-28","close":82.96855926513672},{"date":"2017-03-31","close":77.43671417236328},{"date":"2017-04-28","close":78.83103942871094},{"date":"2017-05-31","close":81.75279998779297},{"date":"2017-06-30","close":85.00948333740234},{"date":"2017-07-31","close":85.5599136352539},{"date":"2017-08-31","close":85.60222625732422},{"date":"2017-09-29","close":84.56966400146484},{"date":"2017-10-31","close":88.11681365966797},{"date":"2017-11-30","close":90.3204345703125},{"date":"2017-12-29","close":93.47077941894531},{"date":"2018-01-31","close":92.83375549316406},{"date":"2018-02-28","close":86.82854461669922},{"date":"2018-03-29","close":90.05540466308594},{"date":"2018-04-30","close":89.82466888427734},{"date":"2018-05-31","close":90.0770492553711},{"date":"2018-06-29","close":91.66131591796875},{"date":"2018-07-31","close":92.58397674560547},{"date":"2018-08-31","close":93.24508666992188},{"date":"2018-09-28","close":92.08475494384766},{"date":"2018-10-31","close":89.47867584228516},{"date":"2018-11-30","close":91.14041137695312},{"date":"2018-12-31","close":85.08246612548828},{"date":"2019-01-31","close":97.24238586425781},{"date":"2019-02-28","close":100.32848358154297},{"date":"2019-03-29","close":105.97229766845703},{"date":"2019-04-30","close":105.84591674804688},{"date":"2019-05-31","close":108.83419036865234},{"date":"2019-06-28","close":105.64006042480469},{"date":"2019-07-31","close":109.5859146118164},{"date":"2019-08-30","close":112.19156646728516},{"date":"2019-09-30","close":116.08409118652344},{"date":"2019-10-31","close":119.63353729248047},{"date":"2019-11-29","close":122.47457122802734},{"date":"2019-12-31","close":122.55320739746094},{"date":"2020-01-31","close":123.7818832397461},{"date":"2020-02-28","close":115.1960678100586},{"date":"2020-03-31","close":104.707275390625},{"date":"2020-04-30","close":120.0092544555664},{"date":"2020-05-29","close":117.4347152709961},{"date":"2020-06-30","close":124.76846313476562},{"date":"2020-07-31","close":136.53402709960938},{"date":"2020-08-31","close":129.48236083984375},{"date":"2020-09-30","close":123.85189819335938},{"date":"2020-10-30","close":117.28775787353516},{"date":"2020-11-30","close":126.73920440673828},{"date":"2020-12-31","close":138.8193817138672},{"date":"2021-01-29","close":130.16561889648438},{"date":"2021-02-26","close":124.38597869873047},{"date":"2021-03-31","close":128.8068389892578},{"date":"2021-04-30","close":141.97763061523438},{"date":"2021-05-28","close":139.7511444091797},{"date":"2021-06-30","close":143.50794982910156},{"date":"2021-07-30","close":158.80999755859375},{"date":"2021-08-31","close":162.7775115966797},{"date":"2021-09-30","close":151.5955810546875},{"date":"2021-10-29","close":161.96534729003906},{"date":"2021-11-30","close":158.73623657226562},{"date":"2021-12-31","close":177.8118438720703},{"date":"2022-01-31","close":155.38597106933594},{"date":"2022-02-28","close":151.04754638671875},{"date":"2022-03-31","close":161.4140625},{"date":"2022-04-29","close":146.10276794433594},{"date":"2022-05-31","close":133.10140991210938},{"date":"2022-06-30","close":117.28008270263672},{"date":"2022-07-29","close":134.05984497070312},{"date":"2022-08-31","close":124.048583984375},{"date":"2022-09-30","close":114.32140350341797},{"date":"2022-10-31","close":118.48851013183594},{"date":"2022-11-30","close":126.89603424072266},{"date":"2022-12-30","close":119.80073547363281},{"date":"2023-01-31","close":132.19447326660156},{"date":"2023-02-28","close":123.18083953857422},{"date":"2023-03-31","close":104.3126220703125},{"date":"2023-04-28","close":103.14151000976562},{"date":"2023-05-31","close":94.23768615722656},{"date":"2023-06-30","close":95.31288146972656},{"date":"2023-07-31","close":105.55045318603516},{"date":"2023-08-31","close":97.70641326904297},{"date":"2023-09-29","close":85.13501739501953},{"date":"2023-10-31","close":79.20702362060547},{"date":"2023-11-30","close":93.04466247558594},{"date":"2023-12-29","close":108.88758850097656},{"date":"2024-01-31","close":103.84561157226562},{"date":"2024-02-29","close":107.1353530883789},{"date":"2024-03-28","close":111.86973571777344},{"date":"2024-04-30","close":100.55345153808594},{"date":"2024-05-31","close":103.26971435546875},{"date":"2024-06-28","close":102.65462493896484},{"date":"2024-07-31","close":102.93547058105469},{"date":"2024-08-30","close":104.93641662597656},{"date":"2024-09-30","close":105.34842681884766},{"date":"2024-10-31","close":98.96099090576172},{"date":"2024-11-29","close":97.78996276855469},{"date":"2024-12-31","close":87.72499084472656},{"date":"2025-01-31","close":87.54512786865234},{"date":"2025-02-28","close":91.96060180664062},{"date":"2025-03-31","close":84.35736846923828},{"date":"2025-04-30","close":66.25669860839844},{"date":"2025-05-30","close":64.00436401367188},{"date":"2025-06-30","close":67.44268798828125},{"date":"2025-07-31","close":70.97130584716797},{"date":"2025-08-29","close":76.55205535888672},{"date":"2025-09-30","close":78.6170425415039},{"date":"2025-10-31","close":54.920616149902344},{"date":"2025-11-28","close":50.62846374511719},{"date":"2025-12-31","close":46.84836196899414},{"date":"2026-01-30","close":52.304752349853516},{"date":"2026-02-27","close":51.73040008544922},{"date":"2026-03-31","close":45.13814926147461},{"date":"2026-04-30","close":39.39134979248047},{"date":"2026-05-29","close":48.30813217163086},{"date":"2026-06-30","close":52.06493377685547},{"date":"2026-07-31","close":50.685733795166016},{"date":"2026-08-31","close":50.52811050415039},{"date":"2026-09-30","close":47.459999084472656},{"date":"2026-10-16","close":41.619998931884766}],"ARES":[{"date":"2014-05-30","close":11.20230770111084},{"date":"2014-06-30","close":11.308433532714844},{"date":"2014-07-31","close":11.455832481384277},{"date":"2014-08-29","close":10.648801803588867},{"date":"2014-09-30","close":10.4224853515625},{"date":"2014-10-31","close":9.457664489746094},{"date":"2014-11-28","close":9.79378604888916},{"date":"2014-12-31","close":10.36207103729248},{"date":"2015-01-30","close":11.480491638183594},{"date":"2015-02-27","close":12.27246379852295},{"date":"2015-03-31","close":11.347254753112793},{"date":"2015-04-30","close":11.084074974060059},{"date":"2015-05-29","close":12.08385181427002},{"date":"2015-06-30","close":11.470047950744629},{"date":"2015-07-31","close":11.767643928527832},{"date":"2015-08-31","close":10.858713150024414},{"date":"2015-09-30","close":11.003491401672363},{"date":"2015-10-30","close":10.191451072692871},{"date":"2015-11-30","close":8.941100120544434},{"date":"2015-12-31","close":8.216659545898438},{"date":"2016-01-29","close":7.47315788269043},{"date":"2016-02-29","close":7.562124252319336},{"date":"2016-03-31","close":9.939187049865723},{"date":"2016-04-29","close":9.364781379699707},{"date":"2016-05-31","close":9.199297904968262},{"date":"2016-06-30","close":9.192770004272461},{"date":"2016-07-29","close":11.319701194763184},{"date":"2016-08-31","close":12.11652946472168},{"date":"2016-09-30","close":11.539861679077148},{"date":"2016-10-31","close":11.102396965026855},{"date":"2016-11-30","close":11.47303295135498},{"date":"2016-12-30","close":12.882000923156738},{"date":"2017-01-31","close":13.183924674987793},{"date":"2017-02-28","close":14.492258071899414},{"date":"2017-03-31","close":12.899975776672363},{"date":"2017-04-28","close":13.376490592956543},{"date":"2017-05-31","close":12.463773727416992},{"date":"2017-06-30","close":12.429250717163086},{"date":"2017-07-31","close":12.774504661560059},{"date":"2017-08-31","close":12.75245189666748},{"date":"2017-09-29","close":13.103760719299316},{"date":"2017-10-31","close":12.892976760864258},{"date":"2017-11-30","close":13.252246856689453},{"date":"2017-12-29","close":14.365583419799805},{"date":"2018-01-31","close":16.771821975708008},{"date":"2018-02-28","close":17.82180404663086},{"date":"2018-03-29","close":15.630600929260254},{"date":"2018-04-30","close":16.138978958129883},{"date":"2018-05-31","close":16.24901580810547},{"date":"2018-06-29","close":15.39151668548584},{"date":"2018-07-31","close":15.874820709228516},{"date":"2018-08-31","close":15.837646484375},{"date":"2018-09-28","close":17.48294448852539},{"date":"2018-10-31","close":14.777608871459961},{"date":"2018-11-30","close":16.910226821899414},{"date":"2018-12-31","close":13.569952964782715},{"date":"2019-01-31","close":15.92065143585205},{"date":"2019-02-28","close":18.027128219604492},{"date":"2019-03-29","close":17.951881408691406},{"date":"2019-04-30","close":18.91096305847168},{"date":"2019-05-31","close":19.87005043029785},{"date":"2019-06-28","close":20.495018005371094},{"date":"2019-07-31","close":22.907115936279297},{"date":"2019-08-30","close":22.789642333984375},{"date":"2019-09-30","close":21.21959686279297},{"date":"2019-10-31","close":23.40407943725586},{"date":"2019-11-29","close":26.19009017944336},{"date":"2019-12-31","close":28.51514434814453},{"date":"2020-01-31","close":28.810752868652344},{"date":"2020-02-28","close":27.63627815246582},{"date":"2020-03-31","close":25.024473190307617},{"date":"2020-04-30","close":27.14423179626465},{"date":"2020-05-29","close":30.55040168762207},{"date":"2020-06-30","close":32.459171295166016},{"date":"2020-07-31","close":32.655399322509766},{"date":"2020-08-31","close":33.0723876953125},{"date":"2020-09-30","close":33.37775802612305},{"date":"2020-10-30","close":34.93021011352539},{"date":"2020-11-30","close":37.20109176635742},{"date":"2020-12-31","close":39.170833587646484},{"date":"2021-01-29","close":37.597347259521484},{"date":"2021-02-26","close":43.275245666503906},{"date":"2021-03-31","close":47.04621887207031},{"date":"2021-04-30","close":44.09901428222656},{"date":"2021-05-28","close":46.33250045776367},{"date":"2021-06-30","close":53.825469970703125},{"date":"2021-07-30","close":60.61397171020508},{"date":"2021-08-31","close":65.32864379882812},{"date":"2021-09-30","close":62.8708381652832},{"date":"2021-10-29","close":72.161376953125},{"date":"2021-11-30","close":69.11280822753906},{"date":"2021-12-31","close":69.62751770019531},{"date":"2022-01-31","close":68.29957580566406},{"date":"2022-02-28","close":69.47329711914062},{"date":"2022-03-31","close":70.19412231445312},{"date":"2022-04-29","close":57.2233772277832},{"date":"2022-05-31","close":61.50087356567383},{"date":"2022-06-30","close":49.647552490234375},{"date":"2022-07-29","close":62.5615119934082},{"date":"2022-08-31","close":64.73564910888672},{"date":"2022-09-30","close":54.52497863769531},{"date":"2022-10-31","close":66.74139404296875},{"date":"2022-11-30","close":68.99456787109375},{"date":"2022-12-30","close":60.74852752685547},{"date":"2023-01-31","close":73.66336822509766},{"date":"2023-02-28","close":71.5685806274414},{"date":"2023-03-31","close":74.82736206054688},{"date":"2023-04-28","close":78.5489730834961},{"date":"2023-05-31","close":78.10059356689453},{"date":"2023-06-30","close":87.11711120605469},{"date":"2023-07-31","close":89.71209716796875},{"date":"2023-08-31","close":93.52771759033203},{"date":"2023-09-29","close":93.69703674316406},{"date":"2023-10-31","close":89.79866790771484},{"date":"2023-11-30","close":102.24059295654297},{"date":"2023-12-29","close":109.052734375},{"date":"2024-01-31","close":111.40032958984375},{"date":"2024-02-29","close":121.62518310546875},{"date":"2024-03-28","close":122.79380798339844},{"date":"2024-04-30","close":122.89537811279297},{"date":"2024-05-31","close":129.4330596923828},{"date":"2024-06-28","close":123.9325180053711},{"date":"2024-07-31","close":142.45541381835938},{"date":"2024-08-30","close":136.13233947753906},{"date":"2024-09-30","close":145.8303680419922},{"date":"2024-10-31","close":156.90988159179688},{"date":"2024-11-29","close":165.37860107421875},{"date":"2024-12-31","close":166.50225830078125},{"date":"2025-01-31","close":186.43212890625},{"date":"2025-02-28","close":160.77444458007812},{"date":"2025-03-31","close":138.96946716308594},{"date":"2025-04-30","close":144.58096313476562},{"date":"2025-05-30","close":156.87503051757812},{"date":"2025-06-30","close":165.28517150878906},{"date":"2025-07-31","close":177.0517120361328},{"date":"2025-08-29","close":171.010986328125},{"date":"2025-09-30","close":153.5391845703125},{"date":"2025-10-31","close":142.8032684326172},{"date":"2025-11-28","close":150.61993408203125},{"date":"2025-12-31","close":156.2178955078125},{"date":"2026-01-30","close":144.65834045410156},{"date":"2026-02-27","close":108.25938415527344},{"date":"2026-03-31","close":106.88241577148438},{"date":"2026-04-30","close":115.01371765136719},{"date":"2026-05-29","close":125.88809204101562},{"date":"2026-06-30","close":110.14602661132812},{"date":"2026-07-31","close":126.75055694580078},{"date":"2026-08-31","close":141.67286682128906},{"date":"2026-09-30","close":116.16999816894531},{"date":"2026-10-16","close":112.2699966430664}],"ATO":[{"date":"2014-01-31","close":35.110626220703125},{"date":"2014-02-28","close":33.99367141723633},{"date":"2014-03-31","close":34.75318908691406},{"date":"2014-04-30","close":37.63638687133789},{"date":"2014-05-30","close":37.217227935791016},{"date":"2014-06-30","close":39.66865921020508},{"date":"2014-07-31","close":35.894927978515625},{"date":"2014-08-29","close":37.835323333740234},{"date":"2014-09-30","close":35.695106506347656},{"date":"2014-10-31","close":39.66123580932617},{"date":"2014-11-28","close":40.482173919677734},{"date":"2014-12-31","close":42.02003479003906},{"date":"2015-01-30","close":42.90204620361328},{"date":"2015-02-27","close":40.278079986572266},{"date":"2015-03-31","close":41.994300842285156},{"date":"2015-04-30","close":41.00709533691406},{"date":"2015-05-29","close":41.319149017333984},{"date":"2015-06-30","close":39.22336196899414},{"date":"2015-07-31","close":42.29821014404297},{"date":"2015-08-31","close":42.19444274902344},{"date":"2015-09-30","close":44.805137634277344},{"date":"2015-10-30","close":48.51708221435547},{"date":"2015-11-30","close":48.31352615356445},{"date":"2015-12-31","close":48.879547119140625},{"date":"2016-01-29","close":53.67134475708008},{"date":"2016-02-29","close":54.14522171020508},{"date":"2016-03-31","close":57.928585052490234},{"date":"2016-04-29","close":56.594661712646484},{"date":"2016-05-31","close":57.20242691040039},{"date":"2016-06-30","close":63.80936813354492},{"date":"2016-07-29","close":62.608829498291016},{"date":"2016-08-31","close":58.15473937988281},{"date":"2016-09-30","close":58.76234817504883},{"date":"2016-10-31","close":58.69921112060547},{"date":"2016-11-30","close":56.47002410888672},{"date":"2016-12-30","close":58.875877380371094},{"date":"2017-01-31","close":60.48772430419922},{"date":"2017-02-28","close":62.52732467651367},{"date":"2017-03-31","close":63.08639907836914},{"date":"2017-04-28","close":64.70767211914062},{"date":"2017-05-31","close":66.91040802001953},{"date":"2017-06-30","close":66.62126922607422},{"date":"2017-07-31","close":69.6812973022461},{"date":"2017-08-31","close":71.07109832763672},{"date":"2017-09-29","close":67.68059539794922},{"date":"2017-10-31","close":70.4252700805664},{"date":"2017-11-30","close":74.90972137451172},{"date":"2017-12-29","close":69.71498107910156},{"date":"2018-01-31","close":67.2880630493164},{"date":"2018-02-28","close":65.72611999511719},{"date":"2018-03-29","close":68.7883071899414},{"date":"2018-04-30","close":70.95223236083984},{"date":"2018-05-31","close":73.26278686523438},{"date":"2018-06-29","close":74.02655792236328},{"date":"2018-07-31","close":75.4472885131836},{"date":"2018-08-31","close":76.14384460449219},{"date":"2018-09-28","close":77.53082275390625},{"date":"2018-10-31","close":76.84557342529297},{"date":"2018-11-30","close":79.41047668457031},{"date":"2018-12-31","close":76.96185302734375},{"date":"2019-01-31","close":81.037353515625},{"date":"2019-02-28","close":82.48686981201172},{"date":"2019-03-29","close":85.89148712158203},{"date":"2019-04-30","close":85.399169921875},{"date":"2019-05-31","close":85.38224029541016},{"date":"2019-06-28","close":88.53582763671875},{"date":"2019-07-31","close":91.45459747314453},{"date":"2019-08-30","close":92.89124298095703},{"date":"2019-09-30","close":95.97554016113281},{"date":"2019-10-31","close":94.78733825683594},{"date":"2019-11-29","close":90.61788177490234},{"date":"2019-12-31","close":94.76924133300781},{"date":"2020-01-31","close":99.14932250976562},{"date":"2020-02-28","close":87.89863586425781},{"date":"2020-03-31","close":84.47631072998047},{"date":"2020-04-30","close":86.80892944335938},{"date":"2020-05-29","close":88.01609802246094},{"date":"2020-06-30","close":85.27577209472656},{"date":"2020-07-31","close":90.76497650146484},{"date":"2020-08-31","close":85.96733856201172},{"date":"2020-09-30","close":82.32434844970703},{"date":"2020-10-30","close":78.94835662841797},{"date":"2020-11-30","close":83.10520935058594},{"date":"2020-12-31","close":82.70655822753906},{"date":"2021-01-29","close":77.13382720947266},{"date":"2021-02-26","close":73.82160949707031},{"date":"2021-03-31","close":86.24591064453125},{"date":"2021-04-30","close":90.38152313232422},{"date":"2021-05-28","close":87.07865905761719},{"date":"2021-06-30","close":84.3917236328125},{"date":"2021-07-30","close":86.56935119628906},{"date":"2021-08-31","close":86.16698455810547},{"date":"2021-09-30","close":77.94001007080078},{"date":"2021-10-29","close":81.40399932861328},{"date":"2021-11-30","close":80.38880157470703},{"date":"2021-12-31","close":93.24995422363281},{"date":"2022-01-31","close":95.43055725097656},{"date":"2022-02-28","close":98.36625671386719},{"date":"2022-03-31","close":107.0374755859375},{"date":"2022-04-29","close":101.58213806152344},{"date":"2022-05-31","close":104.82893371582031},{"date":"2022-06-30","close":101.03450012207031},{"date":"2022-07-29","close":109.40748596191406},{"date":"2022-08-31","close":102.78003692626953},{"date":"2022-09-30","close":92.3280029296875},{"date":"2022-10-31","close":96.588623046875},{"date":"2022-11-30","close":109.64669036865234},{"date":"2022-12-30","close":102.23047637939453},{"date":"2023-01-31","close":107.2202377319336},{"date":"2023-02-28","close":103.5610122680664},{"date":"2023-03-31","close":103.14791870117188},{"date":"2023-04-28","close":104.78199768066406},{"date":"2023-05-31","close":106.50731658935547},{"date":"2023-06-30","close":107.48665618896484},{"date":"2023-07-31","close":112.44799041748047},{"date":"2023-08-31","close":107.81008911132812},{"date":"2023-09-29","close":98.4935073852539},{"date":"2023-10-31","close":100.10205078125},{"date":"2023-11-30","close":106.57923889160156},{"date":"2023-12-29","close":108.53644561767578},{"date":"2024-01-31","close":106.70097351074219},{"date":"2024-02-29","close":106.48711395263672},{"date":"2024-03-28","close":112.10807800292969},{"date":"2024-04-30","close":111.1932601928711},{"date":"2024-05-31","close":110.10343170166016},{"date":"2024-06-28","close":110.79679870605469},{"date":"2024-07-31","close":121.46331024169922},{"date":"2024-08-30","close":124.95303344726562},{"date":"2024-09-30","close":132.57025146484375},{"date":"2024-10-31","close":132.63714599609375},{"date":"2024-11-29","close":145.4654998779297},{"date":"2024-12-31","close":133.88172912597656},{"date":"2025-01-31","close":136.99636840820312},{"date":"2025-02-28","close":147.09596252441406},{"date":"2025-03-31","close":149.46487426757812},{"date":"2025-04-30","close":155.31471252441406},{"date":"2025-05-30","close":150.39346313476562},{"date":"2025-06-30","close":149.83929443359375},{"date":"2025-07-31","close":151.59912109375},{"date":"2025-08-29","close":162.365966796875},{"date":"2025-09-30","close":166.88128662109375},{"date":"2025-10-31","close":167.8292999267578},{"date":"2025-11-28","close":173.36367797851562},{"date":"2025-12-31","close":164.77267456054688},{"date":"2026-01-30","close":163.50465393066406},{"date":"2026-02-27","close":184.62628173828125},{"date":"2026-03-31","close":182.58026123046875},{"date":"2026-04-30","close":187.77932739257812},{"date":"2026-05-29","close":168.1163330078125},{"date":"2026-06-30","close":171.23751831054688},{"date":"2026-07-31","close":171.7444610595703},{"date":"2026-08-31","close":166.1300048828125},{"date":"2026-09-30","close":156.44000244140625},{"date":"2026-10-16","close":167.33999633789062}],"AVGO":[{"date":"2014-01-31","close":4.0410332679748535},{"date":"2014-02-28","close":4.563174247741699},{"date":"2014-03-31","close":4.783967971801758},{"date":"2014-04-30","close":4.716378688812256},{"date":"2014-05-30","close":5.2489213943481445},{"date":"2014-06-30","close":5.3748931884765625},{"date":"2014-07-31","close":5.174278259277344},{"date":"2014-08-29","close":6.122172832489014},{"date":"2014-09-30","close":6.512057781219482},{"date":"2014-10-31","close":6.4559197425842285},{"date":"2014-11-28","close":6.991105079650879},{"date":"2014-12-31","close":7.556458473205566},{"date":"2015-01-30","close":7.728490352630615},{"date":"2015-02-27","close":9.586994171142578},{"date":"2015-03-31","close":9.567076683044434},{"date":"2015-04-30","close":8.806108474731445},{"date":"2015-05-29","close":11.156062126159668},{"date":"2015-06-30","close":10.043659210205078},{"date":"2015-07-31","close":9.455078125},{"date":"2015-08-31","close":9.517790794372559},{"date":"2015-09-30","close":9.474867820739746},{"date":"2015-10-30","close":9.332380294799805},{"date":"2015-11-30","close":9.887185096740723},{"date":"2015-12-31","close":11.035231590270996},{"date":"2016-01-29","close":10.165488243103027},{"date":"2016-02-29","close":10.185253143310547},{"date":"2016-03-31","close":11.7849702835083},{"date":"2016-04-29","close":11.117537498474121},{"date":"2016-05-31","close":11.774291038513184},{"date":"2016-06-30","close":11.891016006469727},{"date":"2016-07-29","close":12.394509315490723},{"date":"2016-08-31","close":13.49943733215332},{"date":"2016-09-30","close":13.240832328796387},{"date":"2016-10-31","close":13.068910598754883},{"date":"2016-11-30","close":13.085030555725098},{"date":"2016-12-30","close":13.644576072692871},{"date":"2017-01-31","close":15.399065971374512},{"date":"2017-02-28","close":16.281330108642578},{"date":"2017-03-31","close":16.97780418395996},{"date":"2017-04-28","close":17.12124252319336},{"date":"2017-05-31","close":18.568889617919922},{"date":"2017-06-30","close":18.147274017333984},{"date":"2017-07-31","close":19.207059860229492},{"date":"2017-08-31","close":19.628332138061523},{"date":"2017-09-29","close":18.96343994140625},{"date":"2017-10-31","close":20.634296417236328},{"date":"2017-11-30","close":21.731258392333984},{"date":"2017-12-29","close":20.2193660736084},{"date":"2018-01-31","close":19.521242141723633},{"date":"2018-02-28","close":19.397682189941406},{"date":"2018-03-29","close":18.818645477294922},{"date":"2018-04-30","close":18.32113265991211},{"date":"2018-05-31","close":20.129919052124023},{"date":"2018-06-29","close":19.636699676513672},{"date":"2018-07-31","close":17.94769859313965},{"date":"2018-08-31","close":17.7259578704834},{"date":"2018-09-28","close":20.11762237548828},{"date":"2018-10-31","close":18.222705841064453},{"date":"2018-11-30","close":19.357694625854492},{"date":"2018-12-31","close":20.95170021057129},{"date":"2019-01-31","close":22.102779388427734},{"date":"2019-02-28","close":22.688615798950195},{"date":"2019-03-29","close":24.998685836791992},{"date":"2019-04-30","close":26.469295501708984},{"date":"2019-05-31","close":20.919391632080078},{"date":"2019-06-28","close":24.159873962402344},{"date":"2019-07-31","close":24.33864402770996},{"date":"2019-08-30","close":23.721759796142578},{"date":"2019-09-30","close":23.383560180664062},{"date":"2019-10-31","close":24.804845809936523},{"date":"2019-11-29","close":26.783472061157227},{"date":"2019-12-31","close":27.038515090942383},{"date":"2020-01-31","close":26.10934066772461},{"date":"2020-02-28","close":23.32522964477539},{"date":"2020-03-31","close":20.630979537963867},{"date":"2020-04-30","close":23.634700775146484},{"date":"2020-05-29","close":25.344524383544922},{"date":"2020-06-30","close":27.745370864868164},{"date":"2020-07-31","close":27.845582962036133},{"date":"2020-08-31","close":30.5180606842041},{"date":"2020-09-30","close":32.3194694519043},{"date":"2020-10-30","close":31.016300201416016},{"date":"2020-11-30","close":35.624874114990234},{"date":"2020-12-31","close":39.17340850830078},{"date":"2021-01-29","close":40.305171966552734},{"date":"2021-02-26","close":42.03816604614258},{"date":"2021-03-31","close":41.80683135986328},{"date":"2021-04-30","close":41.13418197631836},{"date":"2021-05-28","close":42.58857727050781},{"date":"2021-06-30","close":43.331790924072266},{"date":"2021-07-30","close":44.109657287597656},{"date":"2021-08-31","close":45.18287658691406},{"date":"2021-09-30","close":44.38991165161133},{"date":"2021-10-29","close":48.66842269897461},{"date":"2021-11-30","close":50.683189392089844},{"date":"2021-12-31","close":61.30046463012695},{"date":"2022-01-31","close":53.97381591796875},{"date":"2022-02-28","close":54.11752700805664},{"date":"2022-03-31","close":58.401126861572266},{"date":"2022-04-29","close":51.41819381713867},{"date":"2022-05-31","close":53.805503845214844},{"date":"2022-06-30","close":45.431121826171875},{"date":"2022-07-29","close":50.076080322265625},{"date":"2022-08-31","close":46.67488098144531},{"date":"2022-09-30","close":41.87031936645508},{"date":"2022-10-31","close":44.33250427246094},{"date":"2022-11-30","close":51.96233367919922},{"date":"2022-12-30","close":53.166107177734375},{"date":"2023-01-31","close":55.6269645690918},{"date":"2023-02-28","close":56.50937271118164},{"date":"2023-03-31","close":61.441307067871094},{"date":"2023-04-28","close":60.00090789794922},{"date":"2023-05-31","close":77.37962341308594},{"date":"2023-06-30","close":83.51774597167969},{"date":"2023-07-31","close":86.5236587524414},{"date":"2023-08-31","close":88.85752868652344},{"date":"2023-09-29","close":80.40530395507812},{"date":"2023-10-31","close":81.44983673095703},{"date":"2023-11-30","close":89.61639404296875},{"date":"2023-12-29","close":108.55680847167969},{"date":"2024-01-31","close":114.75658416748047},{"date":"2024-02-29","close":126.47440338134766},{"date":"2024-03-28","close":129.4468536376953},{"date":"2024-04-30","close":126.99152374267578},{"date":"2024-05-31","close":129.7534942626953},{"date":"2024-06-28","close":157.3028106689453},{"date":"2024-07-31","close":157.42724609375},{"date":"2024-08-30","close":159.52392578125},{"date":"2024-09-30","close":169.5638427734375},{"date":"2024-10-31","close":166.88031005859375},{"date":"2024-11-29","close":159.32119750976562},{"date":"2024-12-31","close":228.50439453125},{"date":"2025-01-31","close":218.08648681640625},{"date":"2025-02-28","close":196.56068420410156},{"date":"2025-03-31","close":165.5204315185547},{"date":"2025-04-30","close":190.27487182617188},{"date":"2025-05-30","close":239.30918884277344},{"date":"2025-06-30","close":273.1475830078125},{"date":"2025-07-31","close":291.0337219238281},{"date":"2025-08-29","close":294.69024658203125},{"date":"2025-09-30","close":327.4751281738281},{"date":"2025-10-31","close":366.9019775390625},{"date":"2025-11-28","close":399.9859924316406},{"date":"2025-12-31","close":344.2030029296875},{"date":"2026-01-30","close":329.48406982421875},{"date":"2026-02-27","close":317.7984924316406},{"date":"2026-03-31","close":308.4592590332031},{"date":"2026-04-30","close":416.0128479003906},{"date":"2026-05-29","close":445.25323486328125},{"date":"2026-06-30","close":377.0633850097656},{"date":"2026-07-31","close":388.5724182128906},{"date":"2026-08-31","close":369.6668395996094},{"date":"2026-09-30","close":351.19000244140625},{"date":"2026-10-16","close":328.75}],"AVY":[{"date":"2014-01-31","close":38.303802490234375},{"date":"2014-02-28","close":38.73137283325195},{"date":"2014-03-31","close":39.62281036376953},{"date":"2014-04-30","close":38.051048278808594},{"date":"2014-05-30","close":39.64628982543945},{"date":"2014-06-30","close":40.35495376586914},{"date":"2014-07-31","close":37.17380142211914},{"date":"2014-08-29","close":38.17594528198242},{"date":"2014-09-30","close":35.415672302246094},{"date":"2014-10-31","close":37.160682678222656},{"date":"2014-11-28","close":39.27054214477539},{"date":"2014-12-31","close":41.44337844848633},{"date":"2015-01-30","close":41.754920959472656},{"date":"2015-02-27","close":42.77742385864258},{"date":"2015-03-31","close":42.54423904418945},{"date":"2015-04-30","close":44.69917297363281},{"date":"2015-05-29","close":49.781005859375},{"date":"2015-06-30","close":49.29567337036133},{"date":"2015-07-31","close":49.22285842895508},{"date":"2015-08-31","close":47.275794982910156},{"date":"2015-09-30","close":46.04667282104492},{"date":"2015-10-30","close":52.884090423583984},{"date":"2015-11-30","close":53.99183654785156},{"date":"2015-12-31","close":51.29060745239258},{"date":"2016-01-29","close":49.84177017211914},{"date":"2016-02-29","close":53.60272979736328},{"date":"2016-03-31","close":59.35643768310547},{"date":"2016-04-29","close":59.76802444458008},{"date":"2016-05-31","close":61.56436538696289},{"date":"2016-06-30","close":61.870601654052734},{"date":"2016-07-29","close":64.4695816040039},{"date":"2016-08-31","close":64.09712219238281},{"date":"2016-09-30","close":64.72996520996094},{"date":"2016-10-31","close":58.07307434082031},{"date":"2016-11-30","close":59.96195602416992},{"date":"2016-12-30","close":58.76685333251953},{"date":"2017-01-31","close":61.11014175415039},{"date":"2017-02-28","close":67.89275360107422},{"date":"2017-03-31","close":67.8001937866211},{"date":"2017-04-28","close":69.99573516845703},{"date":"2017-05-31","close":70.87896728515625},{"date":"2017-06-30","close":74.73310852050781},{"date":"2017-07-31","close":78.58943176269531},{"date":"2017-08-31","close":79.71417999267578},{"date":"2017-09-29","close":83.56348419189453},{"date":"2017-10-31","close":90.21698760986328},{"date":"2017-11-30","close":96.97240447998047},{"date":"2017-12-29","close":97.99488830566406},{"date":"2018-01-31","close":104.66667175292969},{"date":"2018-02-28","close":100.80181121826172},{"date":"2018-03-29","close":91.005859375},{"date":"2018-04-30","close":89.77245330810547},{"date":"2018-05-31","close":89.96089172363281},{"date":"2018-06-29","close":87.88085174560547},{"date":"2018-07-31","close":98.70889282226562},{"date":"2018-08-31","close":90.53192138671875},{"date":"2018-09-28","close":93.72380065917969},{"date":"2018-10-31","close":78.47368621826172},{"date":"2018-11-30","close":83.38695526123047},{"date":"2018-12-31","close":78.12615966796875},{"date":"2019-01-31","close":90.84133911132812},{"date":"2019-02-28","close":93.9636001586914},{"date":"2019-03-29","close":98.74679565429688},{"date":"2019-04-30","close":96.69319152832031},{"date":"2019-05-31","close":90.9344253540039},{"date":"2019-06-28","close":101.64608764648438},{"date":"2019-07-31","close":100.93435668945312},{"date":"2019-08-30","close":101.54942321777344},{"date":"2019-09-30","close":100.29539489746094},{"date":"2019-10-31","close":112.91513061523438},{"date":"2019-11-29","close":115.13172912597656},{"date":"2019-12-31","close":116.05195617675781},{"date":"2020-01-31","close":116.42453002929688},{"date":"2020-02-28","close":101.56541442871094},{"date":"2020-03-31","close":90.80891418457031},{"date":"2020-04-30","close":98.40381622314453},{"date":"2020-05-29","close":98.65340423583984},{"date":"2020-06-30","close":102.22691345214844},{"date":"2020-07-31","close":101.5549087524414},{"date":"2020-08-31","close":103.39176177978516},{"date":"2020-09-30","close":115.12586212158203},{"date":"2020-10-30","close":124.62664031982422},{"date":"2020-11-30","close":134.48765563964844},{"date":"2020-12-31","close":140.26611328125},{"date":"2021-01-29","close":136.4318389892578},{"date":"2021-02-26","close":158.4425811767578},{"date":"2021-03-31","close":166.6538543701172},{"date":"2021-04-30","close":194.34925842285156},{"date":"2021-05-28","close":200.1206817626953},{"date":"2021-06-30","close":191.37307739257812},{"date":"2021-07-30","close":191.77362060546875},{"date":"2021-08-31","close":205.7809600830078},{"date":"2021-09-30","close":189.1826629638672},{"date":"2021-10-29","close":198.77825927734375},{"date":"2021-11-30","close":187.82144165039062},{"date":"2021-12-31","close":198.3541259765625},{"date":"2022-01-31","close":188.14195251464844},{"date":"2022-02-28","close":161.37969970703125},{"date":"2022-03-31","close":159.95452880859375},{"date":"2022-04-29","close":166.05043029785156},{"date":"2022-05-31","close":159.34652709960938},{"date":"2022-06-30","close":149.47508239746094},{"date":"2022-07-29","close":175.87588500976562},{"date":"2022-08-31","close":169.5596160888672},{"date":"2022-09-30","close":150.85150146484375},{"date":"2022-10-31","close":157.20269775390625},{"date":"2022-11-30","close":179.25094604492188},{"date":"2022-12-30","close":168.47914123535156},{"date":"2023-01-31","close":176.33529663085938},{"date":"2023-02-28","close":170.2891082763672},{"date":"2023-03-31","close":167.2420196533203},{"date":"2023-04-28","close":163.08270263671875},{"date":"2023-05-31","close":150.60476684570312},{"date":"2023-06-30","close":161.3650665283203},{"date":"2023-07-31","close":172.83346557617188},{"date":"2023-08-31","close":176.9380340576172},{"date":"2023-09-29","close":172.31324768066406},{"date":"2023-10-31","close":164.2008514404297},{"date":"2023-11-30","close":183.47250366210938},{"date":"2023-12-29","close":191.4915313720703},{"date":"2024-01-31","close":188.924560546875},{"date":"2024-02-29","close":205.1031951904297},{"date":"2024-03-28","close":212.26406860351562},{"date":"2024-04-30","close":206.58786010742188},{"date":"2024-05-31","close":216.39053344726562},{"date":"2024-06-28","close":208.6978302001953},{"date":"2024-07-31","close":206.9606475830078},{"date":"2024-08-30","close":211.75218200683594},{"date":"2024-09-30","close":211.558349609375},{"date":"2024-10-31","close":198.40065002441406},{"date":"2024-11-29","close":197.3656463623047},{"date":"2024-12-31","close":180.10252380371094},{"date":"2025-01-31","close":178.75509643554688},{"date":"2025-02-28","close":180.91098022460938},{"date":"2025-03-31","close":172.121826171875},{"date":"2025-04-30","close":165.48724365234375},{"date":"2025-05-30","close":171.88970947265625},{"date":"2025-06-30","close":170.5966033935547},{"date":"2025-07-31","close":163.1104736328125},{"date":"2025-08-29","close":166.88270568847656},{"date":"2025-09-30","close":158.5462188720703},{"date":"2025-10-31","close":170.9820098876953},{"date":"2025-11-28","close":168.518310546875},{"date":"2025-12-31","close":178.7916717529297},{"date":"2026-01-30","close":182.36001586914062},{"date":"2026-02-27","close":193.0159912109375},{"date":"2026-03-31","close":170.58901977539062},{"date":"2026-04-30","close":161.94496154785156},{"date":"2026-05-29","close":157.14381408691406},{"date":"2026-06-30","close":161.4119415283203},{"date":"2026-07-31","close":168.74929809570312},{"date":"2026-08-31","close":173.10398864746094},{"date":"2026-09-30","close":170.6699981689453},{"date":"2026-10-16","close":175.30999755859375}],"AWK":[{"date":"2014-01-31","close":32.920127868652344},{"date":"2014-02-28","close":34.675567626953125},{"date":"2014-03-31","close":35.1086311340332},{"date":"2014-04-30","close":35.20914840698242},{"date":"2014-05-30","close":37.84098815917969},{"date":"2014-06-30","close":38.49489974975586},{"date":"2014-07-31","close":37.18707275390625},{"date":"2014-08-29","close":39.662845611572266},{"date":"2014-09-30","close":37.79763412475586},{"date":"2014-10-31","close":41.825836181640625},{"date":"2014-11-28","close":41.82027816772461},{"date":"2014-12-31","close":42.0173454284668},{"date":"2015-01-30","close":44.25616455078125},{"date":"2015-02-27","close":42.871097564697266},{"date":"2015-03-31","close":42.97415542602539},{"date":"2015-04-30","close":43.21990203857422},{"date":"2015-05-29","close":42.18218231201172},{"date":"2015-06-30","close":38.79930114746094},{"date":"2015-07-31","close":41.41624069213867},{"date":"2015-08-31","close":41.715057373046875},{"date":"2015-09-30","close":44.23691177368164},{"date":"2015-10-30","close":46.068058013916016},{"date":"2015-11-30","close":46.66294860839844},{"date":"2015-12-31","close":48.27062225341797},{"date":"2016-01-29","close":52.439266204833984},{"date":"2016-02-29","close":52.63822555541992},{"date":"2016-03-31","close":55.975833892822266},{"date":"2016-04-29","close":59.08602523803711},{"date":"2016-05-31","close":60.478858947753906},{"date":"2016-06-30","close":68.97525024414062},{"date":"2016-07-29","close":67.40003967285156},{"date":"2016-08-31","close":60.66936111450195},{"date":"2016-09-30","close":61.36629867553711},{"date":"2016-10-31","close":60.71036911010742},{"date":"2016-11-30","close":59.74034881591797},{"date":"2016-12-30","close":59.649696350097656},{"date":"2017-01-31","close":60.540000915527344},{"date":"2017-02-28","close":64.63105010986328},{"date":"2017-03-31","close":64.44046020507812},{"date":"2017-04-28","close":66.08940124511719},{"date":"2017-05-31","close":65.121826171875},{"date":"2017-06-30","close":64.93024444580078},{"date":"2017-07-31","close":67.5541000366211},{"date":"2017-08-31","close":67.73420715332031},{"date":"2017-09-29","close":67.74259185791016},{"date":"2017-10-31","close":73.47781372070312},{"date":"2017-11-30","close":77.01355743408203},{"date":"2017-12-29","close":76.95466613769531},{"date":"2018-01-31","close":69.95649719238281},{"date":"2018-02-28","close":67.10511779785156},{"date":"2018-03-29","close":69.44735717773438},{"date":"2018-04-30","close":73.21022033691406},{"date":"2018-05-31","close":70.6878433227539},{"date":"2018-06-29","close":72.59233093261719},{"date":"2018-07-31","close":75.03250885009766},{"date":"2018-08-31","close":74.80660247802734},{"date":"2018-09-28","close":75.18267059326172},{"date":"2018-10-31","close":75.6612319946289},{"date":"2018-11-30","close":81.95507049560547},{"date":"2018-12-31","close":77.96941375732422},{"date":"2019-01-31","close":82.17841339111328},{"date":"2019-02-28","close":87.70562744140625},{"date":"2019-03-29","close":89.98413848876953},{"date":"2019-04-30","close":93.37604522705078},{"date":"2019-05-31","close":98.00574493408203},{"date":"2019-06-28","close":100.5898666381836},{"date":"2019-07-31","close":99.53192901611328},{"date":"2019-08-30","close":110.87408447265625},{"date":"2019-09-30","close":108.18321228027344},{"date":"2019-10-31","close":107.34718322753906},{"date":"2019-11-29","close":105.84447479248047},{"date":"2019-12-31","close":107.43611145019531},{"date":"2020-01-31","close":119.11109924316406},{"date":"2020-02-28","close":108.54632568359375},{"date":"2020-03-31","close":104.9473876953125},{"date":"2020-04-30","close":106.81707763671875},{"date":"2020-05-29","close":111.99998474121094},{"date":"2020-06-30","close":113.46394348144531},{"date":"2020-07-31","close":129.87591552734375},{"date":"2020-08-31","close":125.10772705078125},{"date":"2020-09-30","close":128.2412109375},{"date":"2020-10-30","close":133.22462463378906},{"date":"2020-11-30","close":136.2300567626953},{"date":"2020-12-31","close":136.30996704101562},{"date":"2021-01-29","close":141.23934936523438},{"date":"2021-02-26","close":126.43984985351562},{"date":"2021-03-31","close":133.6049041748047},{"date":"2021-04-30","close":139.0143585205078},{"date":"2021-05-28","close":138.6973419189453},{"date":"2021-06-30","close":137.90109252929688},{"date":"2021-07-30","close":152.198486328125},{"date":"2021-08-31","close":163.61614990234375},{"date":"2021-09-30","close":151.75682067871094},{"date":"2021-10-29","close":156.3712921142578},{"date":"2021-11-30","close":151.8767547607422},{"date":"2021-12-31","close":170.157470703125},{"date":"2022-01-31","close":144.876220703125},{"date":"2022-02-28","close":136.65771484375},{"date":"2022-03-31","close":149.7183837890625},{"date":"2022-04-29","close":139.36209106445312},{"date":"2022-05-31","close":137.40640258789062},{"date":"2022-06-30","close":135.15342712402344},{"date":"2022-07-29","close":141.21290588378906},{"date":"2022-08-31","close":135.43263244628906},{"date":"2022-09-30","close":118.74647521972656},{"date":"2022-10-31","close":132.59535217285156},{"date":"2022-11-30","close":139.1077117919922},{"date":"2022-12-30","close":139.7126922607422},{"date":"2023-01-31","close":143.44338989257812},{"date":"2023-02-28","close":129.2169189453125},{"date":"2023-03-31","close":134.8410186767578},{"date":"2023-04-28","close":136.46109008789062},{"date":"2023-05-31","close":133.6005096435547},{"date":"2023-06-30","close":132.02818298339844},{"date":"2023-07-31","close":136.35667419433594},{"date":"2023-08-31","close":128.96253967285156},{"date":"2023-09-29","close":115.10327911376953},{"date":"2023-10-31","close":109.35880279541016},{"date":"2023-11-30","close":123.25537872314453},{"date":"2023-12-29","close":123.39561462402344},{"date":"2024-01-31","close":115.9445571899414},{"date":"2024-02-29","close":111.46551513671875},{"date":"2024-03-28","close":114.91649627685547},{"date":"2024-04-30","close":115.01992797851562},{"date":"2024-05-31","close":123.66380310058594},{"date":"2024-06-28","close":122.14128875732422},{"date":"2024-07-31","close":134.6239776611328},{"date":"2024-08-30","close":136.0728759765625},{"date":"2024-09-30","close":139.0392608642578},{"date":"2024-10-31","close":131.3095703125},{"date":"2024-11-29","close":130.9404296875},{"date":"2024-12-31","close":119.035888671875},{"date":"2025-01-31","close":119.17931365966797},{"date":"2025-02-28","close":130.8201446533203},{"date":"2025-03-31","close":141.9326934814453},{"date":"2025-04-30","close":141.44200134277344},{"date":"2025-05-30","close":138.3814697265625},{"date":"2025-06-30","close":134.64535522460938},{"date":"2025-07-31","close":135.7390899658203},{"date":"2025-08-29","close":139.6988525390625},{"date":"2025-09-30","close":135.49359130859375},{"date":"2025-10-31","close":125.01932525634766},{"date":"2025-11-28","close":127.42884063720703},{"date":"2025-12-31","close":127.85011291503906},{"date":"2026-01-30","close":126.5079345703125},{"date":"2026-02-27","close":134.17138671875},{"date":"2026-03-31","close":134.23056030273438},{"date":"2026-04-30","close":126.66535949707031},{"date":"2026-05-29","close":122.45548248291016},{"date":"2026-06-30","close":130.7105712890625},{"date":"2026-07-31","close":133.28346252441406},{"date":"2026-08-31","close":138.22999572753906},{"date":"2026-09-30","close":129.47000122070312},{"date":"2026-10-16","close":134.94000244140625}],"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":"2026-09-30","close":422.5199890136719},{"date":"2026-10-16","close":390.2900085449219}],"AXP":[{"date":"2014-01-31","close":71.45310974121094},{"date":"2014-02-28","close":76.71419525146484},{"date":"2014-03-31","close":75.6636734008789},{"date":"2014-04-30","close":73.66438293457031},{"date":"2014-05-30","close":77.09357452392578},{"date":"2014-06-30","close":79.93299865722656},{"date":"2014-07-31","close":74.34905242919922},{"date":"2014-08-29","close":75.65861511230469},{"date":"2014-09-30","close":73.96041107177734},{"date":"2014-10-31","close":76.22293853759766},{"date":"2014-11-28","close":78.31600952148438},{"date":"2014-12-31","close":78.84142303466797},{"date":"2015-01-30","close":68.57726287841797},{"date":"2015-02-27","close":69.34217834472656},{"date":"2015-03-31","close":66.61495971679688},{"date":"2015-04-30","close":66.04364776611328},{"date":"2015-05-29","close":67.9793472290039},{"date":"2015-06-30","close":66.52183532714844},{"date":"2015-07-31","close":65.10099792480469},{"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":61.54997253417969},{"date":"2015-12-31","close":59.754302978515625},{"date":"2016-01-29","close":46.16603469848633},{"date":"2016-02-29","close":47.96091079711914},{"date":"2016-03-31","close":52.98307418823242},{"date":"2016-04-29","close":56.733970642089844},{"date":"2016-05-31","close":57.02011489868164},{"date":"2016-06-30","close":52.94984817504883},{"date":"2016-07-29","close":56.17424392700195},{"date":"2016-08-31","close":57.15028762817383},{"date":"2016-09-30","close":55.80824661254883},{"date":"2016-10-31","close":57.99422073364258},{"date":"2016-11-30","close":62.9012565612793},{"date":"2016-12-30","close":64.6824951171875},{"date":"2017-01-31","close":66.97517395019531},{"date":"2017-02-28","close":70.20203399658203},{"date":"2017-03-31","close":69.3690185546875},{"date":"2017-04-28","close":69.77709197998047},{"date":"2017-05-31","close":67.74320983886719},{"date":"2017-06-30","close":74.17063903808594},{"date":"2017-07-31","close":75.3255386352539},{"date":"2017-08-31","close":76.09443664550781},{"date":"2017-09-29","close":79.94775390625},{"date":"2017-10-31","close":84.74561309814453},{"date":"2017-11-30","close":86.68864440917969},{"date":"2017-12-29","close":88.10813903808594},{"date":"2018-01-31","close":88.4991455078125},{"date":"2018-02-28","close":86.81640625},{"date":"2018-03-29","close":83.05030059814453},{"date":"2018-04-30","close":88.25048828125},{"date":"2018-05-31","close":87.84834289550781},{"date":"2018-06-29","close":87.58023834228516},{"date":"2018-07-31","close":89.25791931152344},{"date":"2018-08-31","close":95.05180358886719},{"date":"2018-09-28","close":95.50920104980469},{"date":"2018-10-31","close":92.4694595336914},{"date":"2018-11-30","close":101.056640625},{"date":"2018-12-31","close":85.79956817626953},{"date":"2019-01-31","close":92.82079315185547},{"date":"2019-02-28","close":97.3759765625},{"date":"2019-03-29","close":98.78591918945312},{"date":"2019-04-30","close":106.32814025878906},{"date":"2019-05-31","close":104.04249572753906},{"date":"2019-06-28","close":111.96066284179688},{"date":"2019-07-31","close":113.1569595336914},{"date":"2019-08-30","close":109.51759338378906},{"date":"2019-09-30","close":107.61602020263672},{"date":"2019-10-31","close":107.1142807006836},{"date":"2019-11-29","close":109.70811462402344},{"date":"2019-12-31","close":113.69933319091797},{"date":"2020-01-31","close":119.02413940429688},{"date":"2020-02-28","close":100.74937438964844},{"date":"2020-03-31","close":78.46041870117188},{"date":"2020-04-30","close":84.09395599365234},{"date":"2020-05-29","close":87.6143798828125},{"date":"2020-06-30","close":87.73418426513672},{"date":"2020-07-31","close":86.39181518554688},{"date":"2020-08-31","close":94.0478515625},{"date":"2020-09-30","close":92.80733489990234},{"date":"2020-10-30","close":84.81903839111328},{"date":"2020-11-30","close":110.2442855834961},{"date":"2020-12-31","close":112.40103912353516},{"date":"2021-01-29","close":108.45726013183594},{"date":"2021-02-26","close":126.18207550048828},{"date":"2021-03-31","close":132.34390258789062},{"date":"2021-04-30","close":143.4879913330078},{"date":"2021-05-28","close":149.83193969726562},{"date":"2021-06-30","close":154.60394287109375},{"date":"2021-07-30","close":159.9794464111328},{"date":"2021-08-31","close":155.6922149658203},{"date":"2021-09-30","close":157.1650390625},{"date":"2021-10-29","close":163.43362426757812},{"date":"2021-11-30","close":143.23252868652344},{"date":"2021-12-31","close":153.85975646972656},{"date":"2022-01-31","close":169.53848266601562},{"date":"2022-02-28","close":183.4168701171875},{"date":"2022-03-31","close":176.30796813964844},{"date":"2022-04-29","close":165.18826293945312},{"date":"2022-05-31","close":159.61923217773438},{"date":"2022-06-30","close":131.5556640625},{"date":"2022-07-29","close":146.17086791992188},{"date":"2022-08-31","close":144.25376892089844},{"date":"2022-09-30","close":128.0347442626953},{"date":"2022-10-31","close":141.42250061035156},{"date":"2022-11-30","close":150.1298065185547},{"date":"2022-12-30","close":140.75564575195312},{"date":"2023-01-31","close":167.22657775878906},{"date":"2023-02-28","close":166.3280029296875},{"date":"2023-03-31","close":157.68605041503906},{"date":"2023-04-28","close":154.80642700195312},{"date":"2023-05-31","close":152.1389923095703},{"date":"2023-06-30","close":167.14566040039062},{"date":"2023-07-31","close":162.59678649902344},{"date":"2023-08-31","close":152.1119384765625},{"date":"2023-09-29","close":143.6393585205078},{"date":"2023-10-31","close":141.17457580566406},{"date":"2023-11-30","close":165.09201049804688},{"date":"2023-12-29","close":181.11106872558594},{"date":"2024-01-31","close":194.69247436523438},{"date":"2024-02-29","close":212.8097381591797},{"date":"2024-03-28","close":220.83058166503906},{"date":"2024-04-30","close":227.6828155517578},{"date":"2024-05-31","close":233.4909210205078},{"date":"2024-06-28","close":225.27011108398438},{"date":"2024-07-31","close":246.91050720214844},{"date":"2024-08-30","close":252.38461303710938},{"date":"2024-09-30","close":264.6306457519531},{"date":"2024-10-31","close":264.226318359375},{"date":"2024-11-29","close":298.07647705078125},{"date":"2024-12-31","close":290.35748291015625},{"date":"2025-01-31","close":311.2998962402344},{"date":"2025-02-28","close":295.1293640136719},{"date":"2025-03-31","close":263.83758544921875},{"date":"2025-04-30","close":262.1159973144531},{"date":"2025-05-30","close":289.3105163574219},{"date":"2025-06-30","close":313.83868408203125},{"date":"2025-07-31","close":295.2292175292969},{"date":"2025-08-29","close":326.76336669921875},{"date":"2025-09-30","close":327.6313171386719},{"date":"2025-10-31","close":356.71337890625},{"date":"2025-11-28","close":361.20281982421875},{"date":"2025-12-31","close":365.83074951171875},{"date":"2026-01-30","close":349.0223083496094},{"date":"2026-02-27","close":306.1390380859375},{"date":"2026-03-31","close":299.7764587402344},{"date":"2026-04-30","close":321.1747131347656},{"date":"2026-05-29","close":314.6329345703125},{"date":"2026-06-30","close":336.2864685058594},{"date":"2026-07-31","close":335.21319580078125},{"date":"2026-08-31","close":329.1519775390625},{"date":"2026-09-30","close":303.162353515625},{"date":"2026-10-16","close":313.5899963378906}],"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":"2026-09-30","close":2830.02001953125},{"date":"2026-10-16","close":3120.590087890625}],"BA":[{"date":"2014-01-31","close":107.05614471435547},{"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":104.13261413574219},{"date":"2014-08-29","close":110.25879669189453},{"date":"2014-09-30","close":110.76314544677734},{"date":"2014-10-31","close":108.61536407470703},{"date":"2014-11-28","close":117.5143051147461},{"date":"2014-12-31","close":113.68345642089844},{"date":"2015-01-30","close":127.14391326904297},{"date":"2015-02-27","close":132.75286865234375},{"date":"2015-03-31","close":132.07521057128906},{"date":"2015-04-30","close":126.143798828125},{"date":"2015-05-29","close":124.45458221435547},{"date":"2015-06-30","close":122.86039733886719},{"date":"2015-07-31","close":127.68730926513672},{"date":"2015-08-31","close":116.47801971435547},{"date":"2015-09-30","close":116.71871185302734},{"date":"2015-10-30","close":131.97813415527344},{"date":"2015-11-30","close":130.44444274902344},{"date":"2015-12-31","close":129.6731719970703},{"date":"2016-01-29","close":107.73660278320312},{"date":"2016-02-29","close":106.96855926513672},{"date":"2016-03-31","close":114.89753723144531},{"date":"2016-04-29","close":122.0118637084961},{"date":"2016-05-31","close":115.11384582519531},{"date":"2016-06-30","close":118.50839233398438},{"date":"2016-07-29","close":121.96683502197266},{"date":"2016-08-31","close":119.10405731201172},{"date":"2016-09-30","close":121.21105194091797},{"date":"2016-10-31","close":131.046630859375},{"date":"2016-11-30","close":139.5906982421875},{"date":"2016-12-30","close":144.33766174316406},{"date":"2017-01-31","close":151.51373291015625},{"date":"2017-02-28","close":168.536376953125},{"date":"2017-03-31","close":165.3850555419922},{"date":"2017-04-28","close":172.8379364013672},{"date":"2017-05-31","close":176.79945373535156},{"date":"2017-06-30","close":186.33529663085938},{"date":"2017-07-31","close":228.46453857421875},{"date":"2017-08-31","close":227.17303466796875},{"date":"2017-09-29","close":240.96495056152344},{"date":"2017-10-31","close":244.53855895996094},{"date":"2017-11-30","close":263.7884216308594},{"date":"2017-12-29","close":281.0470886230469},{"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":343.23138427734375},{"date":"2018-11-30","close":336.94561767578125},{"date":"2018-12-31","close":313.3721923828125},{"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":"2026-09-30","close":186.0500030517578},{"date":"2026-10-16","close":190.2100067138672}],"BAC":[{"date":"2014-01-31","close":12.986997604370117},{"date":"2014-02-28","close":12.816425323486328},{"date":"2014-03-31","close":13.343883514404297},{"date":"2014-04-30","close":11.745716094970703},{"date":"2014-05-30","close":11.745716094970703},{"date":"2014-06-30","close":11.931822776794434},{"date":"2014-07-31","close":11.838665962219238},{"date":"2014-08-29","close":12.490762710571289},{"date":"2014-09-30","close":13.276817321777344},{"date":"2014-10-31","close":13.36247730255127},{"date":"2014-11-28","close":13.269035339355469},{"date":"2014-12-31","close":13.971664428710938},{"date":"2015-01-30","close":11.83178424835205},{"date":"2015-02-27","close":12.3472318649292},{"date":"2015-03-31","close":12.056807518005371},{"date":"2015-04-30","close":12.479849815368652},{"date":"2015-05-29","close":12.926399230957031},{"date":"2015-06-30","close":13.37376880645752},{"date":"2015-07-31","close":14.049530982971191},{"date":"2015-08-31","close":12.839448928833008},{"date":"2015-09-30","close":12.281681060791016},{"date":"2015-10-30","close":13.227636337280273},{"date":"2015-11-30","close":13.740032196044922},{"date":"2015-12-31","close":13.304401397705078},{"date":"2016-01-29","close":11.177911758422852},{"date":"2016-02-29","close":9.8972749710083},{"date":"2016-03-31","close":10.728460311889648},{"date":"2016-04-29","close":11.553725242614746},{"date":"2016-05-31","close":11.736235618591309},{"date":"2016-06-30","close":10.565797805786133},{"date":"2016-07-29","close":11.537185668945312},{"date":"2016-08-31","close":12.910749435424805},{"date":"2016-09-30","close":12.518784523010254},{"date":"2016-10-31","close":13.19871997833252},{"date":"2016-11-30","close":16.957042694091797},{"date":"2016-12-30","close":17.74387550354004},{"date":"2017-01-31","close":18.17743682861328},{"date":"2017-02-28","close":19.81533432006836},{"date":"2017-03-31","close":18.997909545898438},{"date":"2017-04-28","close":18.796585083007812},{"date":"2017-05-31","close":18.106889724731445},{"date":"2017-06-30","close":19.601667404174805},{"date":"2017-07-31","close":19.488540649414062},{"date":"2017-08-31","close":19.40144157409668},{"date":"2017-09-29","close":20.579011917114258},{"date":"2017-10-31","close":22.24384880065918},{"date":"2017-11-30","close":22.974781036376953},{"date":"2017-12-29","close":24.0758113861084},{"date":"2018-01-31","close":26.098438262939453},{"date":"2018-02-28","close":26.17999839782715},{"date":"2018-03-29","close":24.550914764404297},{"date":"2018-04-30","close":24.493608474731445},{"date":"2018-05-31","close":23.87034034729004},{"date":"2018-06-29","close":23.17165756225586},{"date":"2018-07-31","close":25.382780075073242},{"date":"2018-08-31","close":25.42388343811035},{"date":"2018-09-28","close":24.332632064819336},{"date":"2018-10-31","close":22.71376609802246},{"date":"2018-11-30","close":23.45711326599121},{"date":"2018-12-31","close":20.46526527404785},{"date":"2019-01-31","close":23.64635467529297},{"date":"2019-02-28","close":24.276308059692383},{"date":"2019-03-29","close":23.03244400024414},{"date":"2019-04-30","close":25.52853012084961},{"date":"2019-05-31","close":22.205982208251953},{"date":"2019-06-28","close":24.34034538269043},{"date":"2019-07-31","close":25.75040626525879},{"date":"2019-08-30","close":23.089752197265625},{"date":"2019-09-30","close":24.64439582824707},{"date":"2019-10-31","close":26.41858673095703},{"date":"2019-11-29","close":28.150541305541992},{"date":"2019-12-31","close":29.918216705322266},{"date":"2020-01-31","close":27.887990951538086},{"date":"2020-02-28","close":24.209796905517578},{"date":"2020-03-31","close":18.149240493774414},{"date":"2020-04-30","close":20.560026168823242},{"date":"2020-05-29","close":20.619871139526367},{"date":"2020-06-30","close":20.44516372680664},{"date":"2020-07-31","close":21.417917251586914},{"date":"2020-08-31","close":22.158252716064453},{"date":"2020-09-30","close":20.882308959960938},{"date":"2020-10-30","close":20.544233322143555},{"date":"2020-11-30","close":24.410369873046875},{"date":"2020-12-31","close":26.43784523010254},{"date":"2021-01-29","close":25.862163543701172},{"date":"2021-02-26","close":30.275737762451172},{"date":"2021-03-31","close":33.91490173339844},{"date":"2021-04-30","close":35.527809143066406},{"date":"2021-05-28","close":37.15825271606445},{"date":"2021-06-30","close":36.29356002807617},{"date":"2021-07-30","close":33.767181396484375},{"date":"2021-08-31","close":36.75130844116211},{"date":"2021-09-30","close":37.5589714050293},{"date":"2021-10-29","close":42.27486038208008},{"date":"2021-11-30","close":39.34623718261719},{"date":"2021-12-31","close":39.55339813232422},{"date":"2022-01-31","close":41.02030944824219},{"date":"2022-02-28","close":39.29557800292969},{"date":"2022-03-31","close":36.825408935546875},{"date":"2022-04-29","close":31.87605094909668},{"date":"2022-05-31","close":33.2339973449707},{"date":"2022-06-30","close":27.971323013305664},{"date":"2022-07-29","close":30.379390716552734},{"date":"2022-08-31","close":30.199682235717773},{"date":"2022-09-30","close":27.314477920532227},{"date":"2022-10-31","close":32.59648132324219},{"date":"2022-11-30","close":34.233543395996094},{"date":"2022-12-30","close":30.130613327026367},{"date":"2023-01-31","close":32.27760314941406},{"date":"2023-02-28","close":31.204105377197266},{"date":"2023-03-31","close":26.187334060668945},{"date":"2023-04-28","close":26.809972763061523},{"date":"2023-05-31","close":25.445667266845703},{"date":"2023-06-30","close":26.479368209838867},{"date":"2023-07-31","close":29.534324645996094},{"date":"2023-08-31","close":26.68141746520996},{"date":"2023-09-29","close":25.480894088745117},{"date":"2023-10-31","close":24.513029098510742},{"date":"2023-11-30","close":28.60165023803711},{"date":"2023-12-29","close":31.58470916748047},{"date":"2024-01-31","close":31.903648376464844},{"date":"2024-02-29","close":32.61017608642578},{"date":"2024-03-28","close":35.822059631347656},{"date":"2024-04-30","close":34.9624137878418},{"date":"2024-05-31","close":37.77754211425781},{"date":"2024-06-28","close":37.7982177734375},{"date":"2024-07-31","close":38.31144332885742},{"date":"2024-08-30","close":38.7296257019043},{"date":"2024-09-30","close":37.95854568481445},{"date":"2024-10-31","close":40.00571060180664},{"date":"2024-11-29","close":45.448856353759766},{"date":"2024-12-31","close":42.27717971801758},{"date":"2025-01-31","close":44.53772735595703},{"date":"2025-02-28","close":44.34534454345703},{"date":"2025-03-31","close":40.394989013671875},{"date":"2025-04-30","close":38.60417938232422},{"date":"2025-05-30","close":42.71821212768555},{"date":"2025-06-30","close":46.07609939575195},{"date":"2025-07-31","close":46.02741241455078},{"date":"2025-08-29","close":49.40619659423828},{"date":"2025-09-30","close":50.51326370239258},{"date":"2025-10-31","close":52.334442138671875},{"date":"2025-11-28","close":52.530269622802734},{"date":"2025-12-31","close":54.1319465637207},{"date":"2026-01-30","close":52.360355377197266},{"date":"2026-02-27","close":49.04354476928711},{"date":"2026-03-31","close":48.2518310546875},{"date":"2026-04-30","close":52.9136962890625},{"date":"2026-05-29","close":51.07270812988281},{"date":"2026-06-30","close":56.690757751464844},{"date":"2026-07-31","close":61.63553237915039},{"date":"2026-08-31","close":61.625579833984375},{"date":"2026-09-30","close":54.43000030517578},{"date":"2026-10-16","close":51.22999954223633}],"BALL":[{"date":"2014-01-31","close":22.467065811157227},{"date":"2014-02-28","close":24.44287109375},{"date":"2014-03-31","close":24.112913131713867},{"date":"2014-04-30","close":24.720020294189453},{"date":"2014-05-30","close":26.61212730407715},{"date":"2014-06-30","close":27.634990692138672},{"date":"2014-07-31","close":27.008920669555664},{"date":"2014-08-29","close":28.31885528564453},{"date":"2014-09-30","close":27.952165603637695},{"date":"2014-10-31","close":28.464643478393555},{"date":"2014-11-28","close":29.689804077148438},{"date":"2014-12-31","close":30.176738739013672},{"date":"2015-01-30","close":28.03422737121582},{"date":"2015-02-27","close":31.801076889038086},{"date":"2015-03-31","close":31.326570510864258},{"date":"2015-04-30","close":32.55497741699219},{"date":"2015-05-29","close":31.538476943969727},{"date":"2015-06-30","close":31.165298461914062},{"date":"2015-07-31","close":30.139041900634766},{"date":"2015-08-31","close":29.339502334594727},{"date":"2015-09-30","close":27.688013076782227},{"date":"2015-10-30","close":30.4924259185791},{"date":"2015-11-30","close":30.960447311401367},{"date":"2015-12-31","close":32.436683654785156},{"date":"2016-01-29","close":29.80535316467285},{"date":"2016-02-29","close":29.5953369140625},{"date":"2016-03-31","close":31.856430053710938},{"date":"2016-04-29","close":31.896642684936523},{"date":"2016-05-31","close":32.366336822509766},{"date":"2016-06-30","close":32.36185836791992},{"date":"2016-07-29","close":31.636640548706055},{"date":"2016-08-31","close":35.509239196777344},{"date":"2016-09-30","close":36.74684524536133},{"date":"2016-10-31","close":34.55860900878906},{"date":"2016-11-30","close":33.713993072509766},{"date":"2016-12-30","close":33.718482971191406},{"date":"2017-01-31","close":34.25299072265625},{"date":"2017-02-28","close":33.08563995361328},{"date":"2017-03-31","close":33.414119720458984},{"date":"2017-04-28","close":34.59751510620117},{"date":"2017-05-31","close":36.89751052856445},{"date":"2017-06-30","close":38.079307556152344},{"date":"2017-07-31","close":37.79964828491211},{"date":"2017-08-31","close":36.16914749145508},{"date":"2017-09-29","close":37.35398483276367},{"date":"2017-10-31","close":38.82825469970703},{"date":"2017-11-30","close":36.18828582763672},{"date":"2017-12-29","close":34.320377349853516},{"date":"2018-01-31","close":34.71028137207031},{"date":"2018-02-28","close":36.315311431884766},{"date":"2018-03-29","close":36.09715270996094},{"date":"2018-04-30","close":36.442569732666016},{"date":"2018-05-31","close":33.67765426635742},{"date":"2018-06-29","close":32.40165710449219},{"date":"2018-07-31","close":35.51874923706055},{"date":"2018-08-31","close":38.26249313354492},{"date":"2018-09-28","close":40.190250396728516},{"date":"2018-10-31","close":40.93027114868164},{"date":"2018-11-30","close":44.95869827270508},{"date":"2018-12-31","close":42.093265533447266},{"date":"2019-01-31","close":47.86073303222656},{"date":"2019-02-28","close":50.23992156982422},{"date":"2019-03-29","close":53.06465530395508},{"date":"2019-04-30","close":54.972267150878906},{"date":"2019-05-31","close":56.4407844543457},{"date":"2019-06-28","close":64.34747314453125},{"date":"2019-07-31","close":65.71736145019531},{"date":"2019-08-30","close":74.06553649902344},{"date":"2019-09-30","close":67.06520080566406},{"date":"2019-10-31","close":64.44927978515625},{"date":"2019-11-29","close":60.9852409362793},{"date":"2019-12-31","close":59.70201873779297},{"date":"2020-01-31","close":66.63508605957031},{"date":"2020-02-28","close":65.18299102783203},{"date":"2020-03-31","close":59.8173942565918},{"date":"2020-04-30","close":60.677730560302734},{"date":"2020-05-29","close":66.06356048583984},{"date":"2020-06-30","close":64.4226303100586},{"date":"2020-07-31","close":68.26071166992188},{"date":"2020-08-31","close":74.64869689941406},{"date":"2020-09-30","close":77.20294952392578},{"date":"2020-10-30","close":82.66437530517578},{"date":"2020-11-30","close":89.31438446044922},{"date":"2020-12-31","close":86.6817398071289},{"date":"2021-01-29","close":81.88159942626953},{"date":"2021-02-26","close":79.57337188720703},{"date":"2021-03-31","close":78.96765899658203},{"date":"2021-04-30","close":87.26139831542969},{"date":"2021-05-28","close":76.70260620117188},{"date":"2021-06-30","close":75.63835906982422},{"date":"2021-07-30","close":75.50763702392578},{"date":"2021-08-31","close":89.77359771728516},{"date":"2021-09-30","close":84.1697769165039},{"date":"2021-10-29","close":85.5824203491211},{"date":"2021-11-30","close":87.61022186279297},{"date":"2021-12-31","close":90.2540054321289},{"date":"2022-01-31","close":91.03214263916016},{"date":"2022-02-28","close":84.3176498413086},{"date":"2022-03-31","close":84.56194305419922},{"date":"2022-04-29","close":76.25607299804688},{"date":"2022-05-31","close":66.78778839111328},{"date":"2022-06-30","close":64.79047393798828},{"date":"2022-07-29","close":69.17140197753906},{"date":"2022-08-31","close":52.76615905761719},{"date":"2022-09-30","close":45.68465805053711},{"date":"2022-10-31","close":46.6963005065918},{"date":"2022-11-30","close":53.21587371826172},{"date":"2022-12-30","close":48.528160095214844},{"date":"2023-01-31","close":55.26555252075195},{"date":"2023-02-28","close":53.530067443847656},{"date":"2023-03-31","close":52.482513427734375},{"date":"2023-04-28","close":50.644527435302734},{"date":"2023-05-31","close":48.90890121459961},{"date":"2023-06-30","close":55.64868927001953},{"date":"2023-07-31","close":56.107582092285156},{"date":"2023-08-31","close":52.24619674682617},{"date":"2023-09-29","close":47.76520538330078},{"date":"2023-10-31","close":46.20117950439453},{"date":"2023-11-30","close":53.2464485168457},{"date":"2023-12-29","close":55.39403533935547},{"date":"2024-01-31","close":53.400535583496094},{"date":"2024-02-29","close":61.8506965637207},{"date":"2024-03-28","close":65.07752990722656},{"date":"2024-04-30","close":67.21263885498047},{"date":"2024-05-31","close":67.077392578125},{"date":"2024-06-28","close":58.15375900268555},{"date":"2024-07-31","close":61.84529113769531},{"date":"2024-08-30","close":61.8259162902832},{"date":"2024-09-30","close":66.00532531738281},{"date":"2024-10-31","close":57.588199615478516},{"date":"2024-11-29","close":60.41658401489258},{"date":"2024-12-31","close":53.756717681884766},{"date":"2025-01-31","close":54.31251907348633},{"date":"2025-02-28","close":51.37749481201172},{"date":"2025-03-31","close":50.96639633178711},{"date":"2025-04-30","close":50.83915710449219},{"date":"2025-05-30","close":52.444400787353516},{"date":"2025-06-30","close":55.10689926147461},{"date":"2025-07-31","close":56.25638961791992},{"date":"2025-08-29","close":51.71736526489258},{"date":"2025-09-30","close":49.72520065307617},{"date":"2025-10-31","close":46.352333068847656},{"date":"2025-11-28","close":48.84746551513672},{"date":"2025-12-31","close":52.451866149902344},{"date":"2026-01-30","close":56.31371307373047},{"date":"2026-02-27","close":66.47335052490234},{"date":"2026-03-31","close":58.70670700073242},{"date":"2026-04-30","close":60.663265228271484},{"date":"2026-05-29","close":54.2969970703125},{"date":"2026-06-30","close":62.201812744140625},{"date":"2026-07-31","close":64.6938705444336},{"date":"2026-08-31","close":62.77000427246094},{"date":"2026-09-30","close":56.029998779296875},{"date":"2026-10-16","close":63.20000076293945}],"BAX":[{"date":"2014-01-31","close":30.001815795898438},{"date":"2014-02-28","close":30.528932571411133},{"date":"2014-03-31","close":32.55219650268555},{"date":"2014-04-30","close":32.20269775390625},{"date":"2014-05-30","close":32.91940689086914},{"date":"2014-06-30","close":32.212284088134766},{"date":"2014-07-31","close":33.277103424072266},{"date":"2014-08-29","close":33.40633010864258},{"date":"2014-09-30","close":32.20153045654297},{"date":"2014-10-31","close":31.470191955566406},{"date":"2014-11-28","close":32.75341796875},{"date":"2014-12-31","close":33.11724090576172},{"date":"2015-01-30","close":31.770660400390625},{"date":"2015-02-27","close":31.24650764465332},{"date":"2015-03-31","close":31.192285537719727},{"date":"2015-04-30","close":31.30156135559082},{"date":"2015-05-29","close":30.568754196166992},{"date":"2015-06-30","close":32.09236145019531},{"date":"2015-07-31","close":33.86255645751953},{"date":"2015-08-31","close":32.485408782958984},{"date":"2015-09-30","close":27.840103149414062},{"date":"2015-10-30","close":31.687719345092773},{"date":"2015-11-30","close":31.908065795898438},{"date":"2015-12-31","close":32.43011474609375},{"date":"2016-01-29","close":31.112506866455078},{"date":"2016-02-29","close":33.586204528808594},{"date":"2016-03-31","close":35.021549224853516},{"date":"2016-04-29","close":37.6984748840332},{"date":"2016-05-31","close":36.7947998046875},{"date":"2016-06-30","close":38.667449951171875},{"date":"2016-07-29","close":41.06171417236328},{"date":"2016-08-31","close":40.06974411010742},{"date":"2016-09-30","close":40.81575393676758},{"date":"2016-10-31","close":40.807167053222656},{"date":"2016-11-30","close":38.156917572021484},{"date":"2016-12-30","close":38.13112258911133},{"date":"2017-01-31","close":41.20122528076172},{"date":"2017-02-28","close":43.78973388671875},{"date":"2017-03-31","close":44.71227264404297},{"date":"2017-04-28","close":48.0057487487793},{"date":"2017-05-31","close":51.273681640625},{"date":"2017-06-30","close":52.33700942993164},{"date":"2017-07-31","close":52.2851448059082},{"date":"2017-08-31","close":53.773868560791016},{"date":"2017-09-29","close":54.38928985595703},{"date":"2017-10-31","close":55.8801155090332},{"date":"2017-11-30","close":56.93864440917969},{"date":"2017-12-29","close":56.16532516479492},{"date":"2018-01-31","close":62.58647537231445},{"date":"2018-02-28","close":58.902339935302734},{"date":"2018-03-29","close":56.64657211303711},{"date":"2018-04-30","close":60.53104019165039},{"date":"2018-05-31","close":61.86164093017578},{"date":"2018-06-29","close":64.48139190673828},{"date":"2018-07-31","close":63.26758575439453},{"date":"2018-08-31","close":65.11149597167969},{"date":"2018-09-28","close":67.49288940429688},{"date":"2018-10-31","close":54.72797393798828},{"date":"2018-11-30","close":60.18415832519531},{"date":"2018-12-31","close":57.787330627441406},{"date":"2019-01-31","close":63.64332580566406},{"date":"2019-02-28","close":65.77643585205078},{"date":"2019-03-29","close":71.56806945800781},{"date":"2019-04-30","close":67.15833282470703},{"date":"2019-05-31","close":64.64098358154297},{"date":"2019-06-28","close":72.29396057128906},{"date":"2019-07-31","close":74.12117767333984},{"date":"2019-08-30","close":77.8313217163086},{"date":"2019-09-30","close":77.40655517578125},{"date":"2019-10-31","close":67.87564849853516},{"date":"2019-11-29","close":72.53934478759766},{"date":"2019-12-31","close":74.19754028320312},{"date":"2020-01-31","close":79.16649627685547},{"date":"2020-02-28","close":74.25213623046875},{"date":"2020-03-31","close":72.22391510009766},{"date":"2020-04-30","close":78.97572326660156},{"date":"2020-05-29","close":80.06988525390625},{"date":"2020-06-30","close":76.79962921142578},{"date":"2020-07-31","close":77.04939270019531},{"date":"2020-08-31","close":77.88606262207031},{"date":"2020-09-30","close":71.93749237060547},{"date":"2020-10-30","close":69.38809204101562},{"date":"2020-11-30","close":68.04631805419922},{"date":"2020-12-31","close":72.00753021240234},{"date":"2021-01-29","close":68.94740295410156},{"date":"2021-02-26","close":69.9374008178711},{"date":"2021-03-31","close":75.92382049560547},{"date":"2021-04-30","close":77.13910675048828},{"date":"2021-05-28","close":73.92535400390625},{"date":"2021-06-30","close":72.71653747558594},{"date":"2021-07-30","close":69.87110900878906},{"date":"2021-08-31","close":68.85033416748047},{"date":"2021-09-30","close":72.91637420654297},{"date":"2021-10-29","close":71.5837173461914},{"date":"2021-11-30","close":67.60381317138672},{"date":"2021-12-31","close":78.1123046875},{"date":"2022-01-31","close":77.74832916259766},{"date":"2022-02-28","close":77.573974609375},{"date":"2022-03-31","close":70.79067993164062},{"date":"2022-04-29","close":64.87472534179688},{"date":"2022-05-31","close":69.43038940429688},{"date":"2022-06-30","close":58.86847686767578},{"date":"2022-07-29","close":53.763423919677734},{"date":"2022-08-31","close":52.66359329223633},{"date":"2022-09-30","close":49.614498138427734},{"date":"2022-10-31","close":50.06587600708008},{"date":"2022-11-30","close":52.07403564453125},{"date":"2022-12-30","close":47.19441223144531},{"date":"2023-01-31","close":42.30551528930664},{"date":"2023-02-28","close":37.254154205322266},{"date":"2023-03-31","close":37.822994232177734},{"date":"2023-04-28","close":44.46253204345703},{"date":"2023-05-31","close":37.97219467163086},{"date":"2023-06-30","close":42.79033279418945},{"date":"2023-07-31","close":42.48040008544922},{"date":"2023-08-31","close":38.39717102050781},{"date":"2023-09-29","close":35.692352294921875},{"date":"2023-10-31","close":30.670452117919922},{"date":"2023-11-30","close":34.396453857421875},{"date":"2023-12-29","close":36.85606384277344},{"date":"2024-01-31","close":36.884666442871094},{"date":"2024-02-29","close":39.28472900390625},{"date":"2024-03-28","close":41.032005310058594},{"date":"2024-04-30","close":38.756710052490234},{"date":"2024-05-31","close":33.01407241821289},{"date":"2024-06-28","close":32.394264221191406},{"date":"2024-07-31","close":34.68946838378906},{"date":"2024-08-30","close":37.02392578125},{"date":"2024-09-30","close":37.05319595336914},{"date":"2024-10-31","close":34.8380126953125},{"date":"2024-11-29","close":33.06481170654297},{"date":"2024-12-31","close":28.60189437866211},{"date":"2025-01-31","close":31.936817169189453},{"date":"2025-02-28","close":34.01423645019531},{"date":"2025-03-31","close":33.73826217651367},{"date":"2025-04-30","close":30.722219467163086},{"date":"2025-05-30","close":30.22924041748047},{"date":"2025-06-30","close":30.01119041442871},{"date":"2025-07-31","close":21.56682777404785},{"date":"2025-08-29","close":24.64250373840332},{"date":"2025-09-30","close":22.726198196411133},{"date":"2025-10-31","close":18.434467315673828},{"date":"2025-11-28","close":18.71384620666504},{"date":"2025-12-31","close":19.083332061767578},{"date":"2026-01-30","close":20.041990280151367},{"date":"2026-02-27","close":20.3515682220459},{"date":"2026-03-31","close":16.78479766845703},{"date":"2026-04-30","close":17.564090728759766},{"date":"2026-05-29","close":18.77275848388672},{"date":"2026-06-30","close":21.311777114868164},{"date":"2026-07-31","close":26.149911880493164},{"date":"2026-08-31","close":26},{"date":"2026-09-30","close":24},{"date":"2026-10-16","close":25.280000686645508}],"BBY":[{"date":"2014-01-31","close":14.799798011779785},{"date":"2014-02-28","close":16.742502212524414},{"date":"2014-03-31","close":16.713428497314453},{"date":"2014-04-30","close":16.4096622467041},{"date":"2014-05-30","close":17.504487991333008},{"date":"2014-06-30","close":19.7403564453125},{"date":"2014-07-31","close":18.925537109375},{"date":"2014-08-29","close":20.300548553466797},{"date":"2014-09-30","close":21.5098934173584},{"date":"2014-10-31","close":21.862091064453125},{"date":"2014-11-28","close":25.236820220947266},{"date":"2014-12-31","close":25.09176254272461},{"date":"2015-01-30","close":22.658536911010742},{"date":"2015-02-27","close":24.525287628173828},{"date":"2015-03-31","close":24.766298294067383},{"date":"2015-04-30","close":22.70845603942871},{"date":"2015-05-29","close":22.741214752197266},{"date":"2015-06-30","close":21.51581573486328},{"date":"2015-07-31","close":21.3046875},{"date":"2015-08-31","close":24.240764617919922},{"date":"2015-09-30","close":24.643356323242188},{"date":"2015-10-30","close":23.255836486816406},{"date":"2015-11-30","close":21.09821891784668},{"date":"2015-12-31","close":20.366806030273438},{"date":"2016-01-29","close":18.681276321411133},{"date":"2016-02-29","close":21.66438865661621},{"date":"2016-03-31","close":22.181922912597656},{"date":"2016-04-29","close":21.935760498046875},{"date":"2016-05-31","close":21.997303009033203},{"date":"2016-06-30","close":21.120235443115234},{"date":"2016-07-29","close":23.190845489501953},{"date":"2016-08-31","close":26.55903434753418},{"date":"2016-09-30","close":26.548002243041992},{"date":"2016-10-31","close":27.055599212646484},{"date":"2016-11-30","close":31.776941299438477},{"date":"2016-12-30","close":29.848581314086914},{"date":"2017-01-31","close":31.1427001953125},{"date":"2017-02-28","close":30.869884490966797},{"date":"2017-03-31","close":34.63896179199219},{"date":"2017-04-28","close":36.51361846923828},{"date":"2017-05-31","close":41.85569381713867},{"date":"2017-06-30","close":40.645835876464844},{"date":"2017-07-31","close":41.361900329589844},{"date":"2017-08-31","close":38.46926498413086},{"date":"2017-09-29","close":40.619144439697266},{"date":"2017-10-31","close":39.92029571533203},{"date":"2017-11-30","close":42.508907318115234},{"date":"2017-12-29","close":49.096435546875},{"date":"2018-01-31","close":52.3877067565918},{"date":"2018-02-28","close":51.94314956665039},{"date":"2018-03-29","close":50.51090621948242},{"date":"2018-04-30","close":55.23073196411133},{"date":"2018-05-31","close":49.25515365600586},{"date":"2018-06-29","close":54.152530670166016},{"date":"2018-07-31","close":54.47926330566406},{"date":"2018-08-31","close":57.768497467041016},{"date":"2018-09-28","close":57.95599365234375},{"date":"2018-10-31","close":51.23728942871094},{"date":"2018-11-30","close":47.16957092285156},{"date":"2018-12-31","close":38.96571350097656},{"date":"2019-01-31","close":43.586280822753906},{"date":"2019-02-28","close":50.6495361328125},{"date":"2019-03-29","close":52.65776443481445},{"date":"2019-04-30","close":55.140228271484375},{"date":"2019-05-31","close":46.440494537353516},{"date":"2019-06-28","close":52.069541931152344},{"date":"2019-07-31","close":57.147308349609375},{"date":"2019-08-30","close":47.52943420410156},{"date":"2019-09-30","close":51.89620590209961},{"date":"2019-10-31","close":54.03253173828125},{"date":"2019-11-29","close":60.6596794128418},{"date":"2019-12-31","close":66.4374008178711},{"date":"2020-01-31","close":64.08409881591797},{"date":"2020-02-28","close":57.243595123291016},{"date":"2020-03-31","close":43.528228759765625},{"date":"2020-04-30","close":58.59512710571289},{"date":"2020-05-29","close":59.63367462158203},{"date":"2020-06-30","close":67.09614562988281},{"date":"2020-07-31","close":76.56817626953125},{"date":"2020-08-31","close":85.27137756347656},{"date":"2020-09-30","close":86.00518035888672},{"date":"2020-10-30","close":86.20610809326172},{"date":"2020-11-30","close":84.08088684082031},{"date":"2020-12-31","close":77.5418701171875},{"date":"2021-01-29","close":84.55864715576172},{"date":"2021-02-26","close":77.97702026367188},{"date":"2021-03-31","close":89.76703643798828},{"date":"2021-04-30","close":90.9085693359375},{"date":"2021-05-28","close":90.88511657714844},{"date":"2021-06-30","close":90.45904541015625},{"date":"2021-07-30","close":88.38990783691406},{"date":"2021-08-31","close":91.66275024414062},{"date":"2021-09-30","close":83.692138671875},{"date":"2021-10-29","close":96.77914428710938},{"date":"2021-11-30","close":84.60259246826172},{"date":"2021-12-31","close":80.98418426513672},{"date":"2022-01-31","close":79.13495635986328},{"date":"2022-02-28","close":77.0306396484375},{"date":"2022-03-31","close":73.10319519042969},{"date":"2022-04-29","close":72.32310485839844},{"date":"2022-05-31","close":65.99393463134766},{"date":"2022-06-30","close":53.07008361816406},{"date":"2022-07-29","close":62.67628479003906},{"date":"2022-08-31","close":57.54754638671875},{"date":"2022-09-30","close":52.196449279785156},{"date":"2022-10-31","close":56.374481201171875},{"date":"2022-11-30","close":70.29299926757812},{"date":"2022-12-30","close":66.81720733642578},{"date":"2023-01-31","close":73.9062728881836},{"date":"2023-02-28","close":69.23300170898438},{"date":"2023-03-31","close":65.98167419433594},{"date":"2023-04-28","close":62.82041931152344},{"date":"2023-05-31","close":61.26087951660156},{"date":"2023-06-30","close":69.91537475585938},{"date":"2023-07-31","close":70.85384368896484},{"date":"2023-08-31","close":65.22306823730469},{"date":"2023-09-29","close":60.031036376953125},{"date":"2023-10-31","close":57.74109649658203},{"date":"2023-11-30","close":61.30131149291992},{"date":"2023-12-29","close":68.49569702148438},{"date":"2024-01-31","close":63.42939758300781},{"date":"2024-02-29","close":70.77073669433594},{"date":"2024-03-28","close":72.64994049072266},{"date":"2024-04-30","close":65.21932983398438},{"date":"2024-05-31","close":75.12091064453125},{"date":"2024-06-28","close":75.40858459472656},{"date":"2024-07-31","close":77.40360260009766},{"date":"2024-08-30","close":89.82110595703125},{"date":"2024-09-30","close":93.3008041381836},{"date":"2024-10-31","close":81.67658996582031},{"date":"2024-11-29","close":81.28820037841797},{"date":"2024-12-31","close":78.32612609863281},{"date":"2025-01-31","close":78.38089752197266},{"date":"2025-02-28","close":82.078125},{"date":"2025-03-31","close":68.05233764648438},{"date":"2025-04-30","close":61.654815673828125},{"date":"2025-05-30","close":61.27576446533203},{"date":"2025-06-30","close":62.92305374145508},{"date":"2025-07-31","close":60.98278045654297},{"date":"2025-08-29","close":69.02507781982422},{"date":"2025-09-30","close":71.79627227783203},{"date":"2025-10-31","close":77.98658752441406},{"date":"2025-11-28","close":75.27120208740234},{"date":"2025-12-31","close":64.38484191894531},{"date":"2026-01-30","close":62.624427795410156},{"date":"2026-02-27","close":59.61344909667969},{"date":"2026-03-31","close":62.69898223876953},{"date":"2026-04-30","close":59.07572937011719},{"date":"2026-05-29","close":76.12750244140625},{"date":"2026-06-30","close":75.0920639038086},{"date":"2026-07-31","close":85.3642807006836},{"date":"2026-08-31","close":79.3177261352539},{"date":"2026-09-30","close":88.23999786376953},{"date":"2026-10-16","close":92.62999725341797}],"BDX":[{"date":"2014-01-31","close":67.55091094970703},{"date":"2014-02-28","close":71.98683166503906},{"date":"2014-03-31","close":73.49336242675781},{"date":"2014-04-30","close":70.95110321044922},{"date":"2014-05-30","close":73.88255310058594},{"date":"2014-06-30","close":74.60021209716797},{"date":"2014-07-31","close":73.3011703491211},{"date":"2014-08-29","close":73.88764953613281},{"date":"2014-09-30","close":72.10635375976562},{"date":"2014-10-31","close":81.54019927978516},{"date":"2014-11-28","close":88.9085922241211},{"date":"2014-12-31","close":88.54913330078125},{"date":"2015-01-30","close":87.86190795898438},{"date":"2015-02-27","close":93.35964965820312},{"date":"2015-03-31","close":91.73614501953125},{"date":"2015-04-30","close":89.99840545654297},{"date":"2015-05-29","close":89.7684097290039},{"date":"2015-06-30","close":90.8857421875},{"date":"2015-07-31","close":97.62276458740234},{"date":"2015-08-31","close":90.48148345947266},{"date":"2015-09-30","close":85.49324798583984},{"date":"2015-10-30","close":91.84756469726562},{"date":"2015-11-30","close":96.8292007446289},{"date":"2015-12-31","close":99.73239135742188},{"date":"2016-01-29","close":94.08849334716797},{"date":"2016-02-29","close":95.43475341796875},{"date":"2016-03-31","close":98.7012939453125},{"date":"2016-04-29","close":104.83843231201172},{"date":"2016-05-31","close":108.2125473022461},{"date":"2016-06-30","close":110.6837158203125},{"date":"2016-07-29","close":114.86723327636719},{"date":"2016-08-31","close":115.65693664550781},{"date":"2016-09-30","close":117.73848724365234},{"date":"2016-10-31","close":109.99539184570312},{"date":"2016-11-30","close":110.77491760253906},{"date":"2016-12-30","close":108.93204498291016},{"date":"2017-01-31","close":116.6569595336914},{"date":"2017-02-28","close":120.44708251953125},{"date":"2017-03-31","close":121.18461608886719},{"date":"2017-04-28","close":123.51661682128906},{"date":"2017-05-31","close":125.00967407226562},{"date":"2017-06-30","close":129.38624572753906},{"date":"2017-07-31","close":133.55746459960938},{"date":"2017-08-31","close":132.2577362060547},{"date":"2017-09-29","close":130.42124938964844},{"date":"2017-10-31","close":138.88743591308594},{"date":"2017-11-30","close":151.89292907714844},{"date":"2017-12-29","close":142.9647674560547},{"date":"2018-01-31","close":162.25283813476562},{"date":"2018-02-28","close":148.281005859375},{"date":"2018-03-29","close":145.22500610351562},{"date":"2018-04-30","close":155.39149475097656},{"date":"2018-05-31","close":148.50213623046875},{"date":"2018-06-29","close":161.0665740966797},{"date":"2018-07-31","close":168.3346405029297},{"date":"2018-08-31","close":176.0665740966797},{"date":"2018-09-28","close":175.99411010742188},{"date":"2018-10-31","close":155.4277801513672},{"date":"2018-11-30","close":170.43106079101562},{"date":"2018-12-31","close":152.4213104248047},{"date":"2019-01-31","close":168.75119018554688},{"date":"2019-02-28","close":168.29800415039062},{"date":"2019-03-29","close":169.4587860107422},{"date":"2019-04-30","close":163.3584442138672},{"date":"2019-05-31","close":158.40496826171875},{"date":"2019-06-28","close":171.557861328125},{"date":"2019-07-31","close":172.09559631347656},{"date":"2019-08-30","close":172.85804748535156},{"date":"2019-09-30","close":172.7191162109375},{"date":"2019-10-31","close":174.79473876953125},{"date":"2019-11-29","close":176.5017547607422},{"date":"2019-12-31","close":186.26339721679688},{"date":"2020-01-31","close":188.4618377685547},{"date":"2020-02-28","close":162.87518310546875},{"date":"2020-03-31","close":157.88357543945312},{"date":"2020-04-30","close":173.5228271484375},{"date":"2020-05-29","close":169.6748809814453},{"date":"2020-06-30","close":164.9498291015625},{"date":"2020-07-31","close":193.95240783691406},{"date":"2020-08-31","close":167.3627166748047},{"date":"2020-09-30","close":160.9499969482422},{"date":"2020-10-30","close":159.87782287597656},{"date":"2020-11-30","close":162.44410705566406},{"date":"2020-12-31","close":173.68289184570312},{"date":"2021-01-29","close":181.71380615234375},{"date":"2021-02-26","close":167.3871612548828},{"date":"2021-03-31","close":169.3465576171875},{"date":"2021-04-30","close":173.28858947753906},{"date":"2021-05-28","close":168.468994140625},{"date":"2021-06-30","close":169.96328735351562},{"date":"2021-07-30","close":178.7413330078125},{"date":"2021-08-31","close":175.910888671875},{"date":"2021-09-30","close":172.3562469482422},{"date":"2021-10-29","close":167.98806762695312},{"date":"2021-11-30","close":166.27024841308594},{"date":"2021-12-31","close":176.94937133789062},{"date":"2022-01-31","close":178.82101440429688},{"date":"2022-02-28","close":190.88128662109375},{"date":"2022-03-31","close":187.78231811523438},{"date":"2022-04-29","close":178.86599731445312},{"date":"2022-05-31","close":185.09616088867188},{"date":"2022-06-30","close":178.9922332763672},{"date":"2022-07-29","close":177.38037109375},{"date":"2022-08-31","close":183.2686004638672},{"date":"2022-09-30","close":162.33023071289062},{"date":"2022-10-31","close":171.90264892578125},{"date":"2022-11-30","close":181.6426239013672},{"date":"2022-12-30","close":185.94241333007812},{"date":"2023-01-31","close":184.42153930664062},{"date":"2023-02-28","close":171.5013427734375},{"date":"2023-03-31","close":181.7025146484375},{"date":"2023-04-28","close":194.01222229003906},{"date":"2023-05-31","close":177.45977783203125},{"date":"2023-06-30","close":194.49371337890625},{"date":"2023-07-31","close":205.25674438476562},{"date":"2023-08-31","close":205.8682098388672},{"date":"2023-09-29","close":191.10888671875},{"date":"2023-10-31","close":186.8583984375},{"date":"2023-11-30","close":174.58743286132812},{"date":"2023-12-29","close":180.97889709472656},{"date":"2024-01-31","close":177.2528839111328},{"date":"2024-02-29","close":174.8332061767578},{"date":"2024-03-28","close":184.4093780517578},{"date":"2024-04-30","close":174.8330535888672},{"date":"2024-05-31","close":172.87306213378906},{"date":"2024-06-28","close":174.86013793945312},{"date":"2024-07-31","close":180.35934448242188},{"date":"2024-08-30","close":181.36941528320312},{"date":"2024-09-30","close":181.1288299560547},{"date":"2024-10-31","close":175.48687744140625},{"date":"2024-11-29","close":166.7046356201172},{"date":"2024-12-31","close":171.24786376953125},{"date":"2025-01-31","close":186.8954315185547},{"date":"2025-02-28","close":170.23638916015625},{"date":"2025-03-31","close":173.6878662109375},{"date":"2025-04-30","close":157.02882385253906},{"date":"2025-05-30","close":130.8687286376953},{"date":"2025-06-30","close":131.39878845214844},{"date":"2025-07-31","close":135.97581481933594},{"date":"2025-08-29","close":147.21240234375},{"date":"2025-09-30","close":143.5563201904297},{"date":"2025-10-31","close":137.06764221191406},{"date":"2025-11-28","close":148.81016540527344},{"date":"2025-12-31","close":149.65869140625},{"date":"2026-01-30","close":156.915283203125},{"date":"2026-02-27","close":173.111572265625},{"date":"2026-03-31","close":155.2139892578125},{"date":"2026-04-30","close":147.1289825439453},{"date":"2026-05-29","close":145.23361206054688},{"date":"2026-06-30","close":150.44281005859375},{"date":"2026-07-31","close":164.64901733398438},{"date":"2026-08-31","close":187.00717163085938},{"date":"2026-09-30","close":179},{"date":"2026-10-16","close":191.75}],"BE":[{"date":"2018-07-31","close":23.049999237060547},{"date":"2018-08-31","close":29.950000762939453},{"date":"2018-09-28","close":34.08000183105469},{"date":"2018-10-31","close":23.75},{"date":"2018-11-30","close":16.450000762939453},{"date":"2018-12-31","close":9.979999542236328},{"date":"2019-01-31","close":9.449999809265137},{"date":"2019-02-28","close":14.470000267028809},{"date":"2019-03-29","close":12.920000076293945},{"date":"2019-04-30","close":13.619999885559082},{"date":"2019-05-31","close":10.800000190734863},{"date":"2019-06-28","close":12.270000457763672},{"date":"2019-07-31","close":10.449999809265137},{"date":"2019-08-30","close":4.480000019073486},{"date":"2019-09-30","close":3.25},{"date":"2019-10-31","close":3.059999942779541},{"date":"2019-11-29","close":6.519999980926514},{"date":"2019-12-31","close":7.46999979019165},{"date":"2020-01-31","close":7.880000114440918},{"date":"2020-02-28","close":9.069999694824219},{"date":"2020-03-31","close":5.230000019073486},{"date":"2020-04-30","close":7.670000076293945},{"date":"2020-05-29","close":8.029999732971191},{"date":"2020-06-30","close":10.880000114440918},{"date":"2020-07-31","close":12.15999984741211},{"date":"2020-08-31","close":15.65999984741211},{"date":"2020-09-30","close":17.969999313354492},{"date":"2020-10-30","close":12.640000343322754},{"date":"2020-11-30","close":24.520000457763672},{"date":"2020-12-31","close":28.65999984741211},{"date":"2021-01-29","close":34.90999984741211},{"date":"2021-02-26","close":28.530000686645508},{"date":"2021-03-31","close":27.049999237060547},{"date":"2021-04-30","close":25.969999313354492},{"date":"2021-05-28","close":24.170000076293945},{"date":"2021-06-30","close":26.8700008392334},{"date":"2021-07-30","close":21.799999237060547},{"date":"2021-08-31","close":21.420000076293945},{"date":"2021-09-30","close":18.719999313354492},{"date":"2021-10-29","close":31.260000228881836},{"date":"2021-11-30","close":27.479999542236328},{"date":"2021-12-31","close":21.93000030517578},{"date":"2022-01-31","close":15.079999923706055},{"date":"2022-02-28","close":22.200000762939453},{"date":"2022-03-31","close":24.149999618530273},{"date":"2022-04-29","close":18.559999465942383},{"date":"2022-05-31","close":17.520000457763672},{"date":"2022-06-30","close":16.5},{"date":"2022-07-29","close":20.229999542236328},{"date":"2022-08-31","close":25.40999984741211},{"date":"2022-09-30","close":19.989999771118164},{"date":"2022-10-31","close":18.709999084472656},{"date":"2022-11-30","close":21.290000915527344},{"date":"2022-12-30","close":19.1200008392334},{"date":"2023-01-31","close":24.93000030517578},{"date":"2023-02-28","close":21.690000534057617},{"date":"2023-03-31","close":19.93000030517578},{"date":"2023-04-28","close":16.649999618530273},{"date":"2023-05-31","close":13.720000267028809},{"date":"2023-06-30","close":16.350000381469727},{"date":"2023-07-31","close":17.860000610351562},{"date":"2023-08-31","close":14.989999771118164},{"date":"2023-09-29","close":13.260000228881836},{"date":"2023-10-31","close":10.399999618530273},{"date":"2023-11-30","close":14.4399995803833},{"date":"2023-12-29","close":14.800000190734863},{"date":"2024-01-31","close":11.319999694824219},{"date":"2024-02-29","close":8.770000457763672},{"date":"2024-03-28","close":11.239999771118164},{"date":"2024-04-30","close":11.130000114440918},{"date":"2024-05-31","close":16.31999969482422},{"date":"2024-06-28","close":12.239999771118164},{"date":"2024-07-31","close":13.539999961853027},{"date":"2024-08-30","close":11.90999984741211},{"date":"2024-09-30","close":10.5600004196167},{"date":"2024-10-31","close":9.600000381469727},{"date":"2024-11-29","close":27.450000762939453},{"date":"2024-12-31","close":22.209999084472656},{"date":"2025-01-31","close":23.579999923706055},{"date":"2025-02-28","close":24.020000457763672},{"date":"2025-03-31","close":19.65999984741211},{"date":"2025-04-30","close":18.31999969482422},{"date":"2025-05-30","close":18.469999313354492},{"date":"2025-06-30","close":23.920000076293945},{"date":"2025-07-31","close":37.38999938964844},{"date":"2025-08-29","close":52.939998626708984},{"date":"2025-09-30","close":84.56999969482422},{"date":"2025-10-31","close":132.16000366210938},{"date":"2025-11-28","close":109.23999786376953},{"date":"2025-12-31","close":86.88999938964844},{"date":"2026-01-30","close":151.3699951171875},{"date":"2026-02-27","close":155.6699981689453},{"date":"2026-03-31","close":135.49000549316406},{"date":"2026-04-30","close":283.3599853515625},{"date":"2026-05-29","close":285},{"date":"2026-06-30","close":302.70001220703125},{"date":"2026-07-31","close":205.80999755859375},{"date":"2026-08-31","close":206.3000030517578},{"date":"2026-09-30","close":276.9800109863281},{"date":"2026-10-16","close":221.30999755859375}],"BEN":[{"date":"2014-01-31","close":30.311138153076172},{"date":"2014-02-28","close":31.033794403076172},{"date":"2014-03-31","close":31.64655303955078},{"date":"2014-04-30","close":30.57764434814453},{"date":"2014-05-30","close":32.248172760009766},{"date":"2014-06-30","close":33.85504150390625},{"date":"2014-07-31","close":31.695209503173828},{"date":"2014-08-29","close":33.08242416381836},{"date":"2014-09-30","close":32.035057067871094},{"date":"2014-10-31","close":32.62166976928711},{"date":"2014-11-28","close":33.35494613647461},{"date":"2014-12-31","close":32.85469436645508},{"date":"2015-01-30","close":30.576160430908203},{"date":"2015-02-27","close":31.940898895263672},{"date":"2015-03-31","close":30.540082931518555},{"date":"2015-04-30","close":30.682897567749023},{"date":"2015-05-29","close":30.296091079711914},{"date":"2015-06-30","close":29.26457977294922},{"date":"2015-07-31","close":27.187469482421875},{"date":"2015-08-31","close":24.22100830078125},{"date":"2015-09-30","close":22.329055786132812},{"date":"2015-10-30","close":24.426517486572266},{"date":"2015-11-30","close":25.121685028076172},{"date":"2015-12-31","close":22.17219352722168},{"date":"2016-01-29","close":20.871492385864258},{"date":"2016-02-29","close":21.588083267211914},{"date":"2016-03-31","close":23.62600326538086},{"date":"2016-04-29","close":22.5914249420166},{"date":"2016-05-31","close":22.59747314453125},{"date":"2016-06-30","close":20.308683395385742},{"date":"2016-07-29","close":22.0249080657959},{"date":"2016-08-31","close":22.213581085205078},{"date":"2016-09-30","close":21.540912628173828},{"date":"2016-10-31","close":20.384244918823242},{"date":"2016-11-30","close":23.775556564331055},{"date":"2016-12-30","close":24.0888671875},{"date":"2017-01-31","close":24.18623924255371},{"date":"2017-02-28","close":26.194660186767578},{"date":"2017-03-31","close":25.76984977722168},{"date":"2017-04-28","close":26.363039016723633},{"date":"2017-05-31","close":25.555822372436523},{"date":"2017-06-30","close":27.51418113708496},{"date":"2017-07-31","close":27.50804328918457},{"date":"2017-08-31","close":26.55588722229004},{"date":"2017-09-29","close":27.465679168701172},{"date":"2017-10-31","close":25.997051239013672},{"date":"2017-11-30","close":26.749881744384766},{"date":"2017-12-29","close":26.878549575805664},{"date":"2018-01-31","close":26.307849884033203},{"date":"2018-02-28","close":23.98785972595215},{"date":"2018-03-29","close":23.53388214111328},{"date":"2018-04-30","close":22.828140258789062},{"date":"2018-05-31","close":22.780643463134766},{"date":"2018-06-29","close":21.906126022338867},{"date":"2018-07-31","close":23.457670211791992},{"date":"2018-08-31","close":21.694244384765625},{"date":"2018-09-28","close":20.93871307373047},{"date":"2018-10-31","close":21.000682830810547},{"date":"2018-11-30","close":23.334856033325195},{"date":"2018-12-31","close":20.605588912963867},{"date":"2019-01-31","close":20.570850372314453},{"date":"2019-02-28","close":22.655027389526367},{"date":"2019-03-29","close":23.20707893371582},{"date":"2019-04-30","close":24.22248077392578},{"date":"2019-05-31","close":22.282718658447266},{"date":"2019-06-28","close":24.555618286132812},{"date":"2019-07-31","close":23.024423599243164},{"date":"2019-08-30","close":18.54372215270996},{"date":"2019-09-30","close":20.550661087036133},{"date":"2019-10-31","close":19.617835998535156},{"date":"2019-11-29","close":19.575109481811523},{"date":"2019-12-31","close":18.692127227783203},{"date":"2020-01-31","close":18.20288848876953},{"date":"2020-02-28","close":15.655916213989258},{"date":"2020-03-31","close":12.197969436645508},{"date":"2020-04-30","close":13.769308090209961},{"date":"2020-05-29","close":13.791236877441406},{"date":"2020-06-30","close":15.326030731201172},{"date":"2020-07-31","close":15.586236000061035},{"date":"2020-08-31","close":15.593645095825195},{"date":"2020-09-30","close":15.26933765411377},{"date":"2020-10-30","close":14.068799018859863},{"date":"2020-11-30","close":16.4998836517334},{"date":"2020-12-31","close":18.965011596679688},{"date":"2021-01-29","close":19.951589584350586},{"date":"2021-02-26","close":19.860517501831055},{"date":"2021-03-31","close":22.67441177368164},{"date":"2021-04-30","close":22.98082733154297},{"date":"2021-05-28","close":26.20579719543457},{"date":"2021-06-30","close":24.717912673950195},{"date":"2021-07-30","close":22.83258056640625},{"date":"2021-08-31","close":25.065614700317383},{"date":"2021-09-30","close":23.173583984375},{"date":"2021-10-29","close":24.553707122802734},{"date":"2021-11-30","close":25.263263702392578},{"date":"2021-12-31","close":26.33881950378418},{"date":"2022-01-31","close":25.143386840820312},{"date":"2022-02-28","close":23.38170051574707},{"date":"2022-03-31","close":22.180145263671875},{"date":"2022-04-29","close":19.53473472595215},{"date":"2022-05-31","close":21.512836456298828},{"date":"2022-06-30","close":18.73805809020996},{"date":"2022-07-29","close":22.066057205200195},{"date":"2022-08-31","close":20.956722259521484},{"date":"2022-09-30","close":17.51966094970703},{"date":"2022-10-31","close":19.09089469909668},{"date":"2022-11-30","close":21.826305389404297},{"date":"2022-12-30","close":21.72538185119629},{"date":"2023-01-31","close":25.69491958618164},{"date":"2023-02-28","close":24.270164489746094},{"date":"2023-03-31","close":22.44032859802246},{"date":"2023-04-28","close":22.390348434448242},{"date":"2023-05-31","close":19.999711990356445},{"date":"2023-06-30","close":22.501760482788086},{"date":"2023-07-31","close":24.63315200805664},{"date":"2023-08-31","close":22.527036666870117},{"date":"2023-09-29","close":20.96651268005371},{"date":"2023-10-31","close":19.439664840698242},{"date":"2023-11-30","close":21.1541748046875},{"date":"2023-12-29","close":25.41059684753418},{"date":"2024-01-31","close":22.954008102416992},{"date":"2024-02-29","close":23.660818099975586},{"date":"2024-03-28","close":24.510820388793945},{"date":"2024-04-30","close":19.915586471557617},{"date":"2024-05-31","close":20.578275680541992},{"date":"2024-06-28","close":19.760217666625977},{"date":"2024-07-31","close":20.2199649810791},{"date":"2024-08-30","close":17.89470863342285},{"date":"2024-09-30","close":18.084800720214844},{"date":"2024-10-31","close":18.64125633239746},{"date":"2024-11-29","close":20.42730140686035},{"date":"2024-12-31","close":18.496950149536133},{"date":"2025-01-31","close":20.27462387084961},{"date":"2025-02-28","close":18.46048355102539},{"date":"2025-03-31","close":17.84503746032715},{"date":"2025-04-30","close":17.39080047607422},{"date":"2025-05-30","close":20.060604095458984},{"date":"2025-06-30","close":22.414791107177734},{"date":"2025-07-31","close":22.555763244628906},{"date":"2025-08-29","close":24.115867614746094},{"date":"2025-09-30","close":22.03990364074707},{"date":"2025-10-31","close":21.544410705566406},{"date":"2025-11-28","close":21.525352478027344},{"date":"2025-12-31","close":23.076440811157227},{"date":"2026-01-30","close":25.71347427368164},{"date":"2026-02-27","close":25.63619613647461},{"date":"2026-03-31","close":23.149078369140625},{"date":"2026-04-30","close":29.37247657775879},{"date":"2026-05-29","close":30.40154266357422},{"date":"2026-06-30","close":32.93394088745117},{"date":"2026-07-31","close":33.51797866821289},{"date":"2026-08-31","close":33.805049896240234},{"date":"2026-09-30","close":32.119998931884766},{"date":"2026-10-16","close":30.979999542236328}],"BF-B":[{"date":"2014-01-31","close":24.459861755371094},{"date":"2014-02-28","close":26.61995506286621},{"date":"2014-03-31","close":28.589323043823242},{"date":"2014-04-30","close":28.59889030456543},{"date":"2014-05-30","close":29.539216995239258},{"date":"2014-06-30","close":30.11157989501953},{"date":"2014-07-31","close":27.70700454711914},{"date":"2014-08-29","close":29.628742218017578},{"date":"2014-09-30","close":28.939823150634766},{"date":"2014-10-31","close":29.72570037841797},{"date":"2014-11-28","close":31.130666732788086},{"date":"2014-12-31","close":28.26954460144043},{"date":"2015-01-30","close":28.60102653503418},{"date":"2015-02-27","close":29.50859260559082},{"date":"2015-03-31","close":29.178569793701172},{"date":"2015-04-30","close":29.139822006225586},{"date":"2015-05-29","close":30.444541931152344},{"date":"2015-06-30","close":32.461647033691406},{"date":"2015-07-31","close":35.128440856933594},{"date":"2015-08-31","close":31.78765106201172},{"date":"2015-09-30","close":31.501296997070312},{"date":"2015-10-30","close":34.51813507080078},{"date":"2015-11-30","close":33.33482360839844},{"date":"2015-12-31","close":32.38239288330078},{"date":"2016-01-29","close":31.912694931030273},{"date":"2016-02-29","close":32.11817169189453},{"date":"2016-03-31","close":32.229984283447266},{"date":"2016-04-29","close":31.526269912719727},{"date":"2016-05-31","close":32.09904479980469},{"date":"2016-06-30","close":32.7666015625},{"date":"2016-07-29","close":32.25092697143555},{"date":"2016-08-31","close":31.999446868896484},{"date":"2016-09-30","close":31.267833709716797},{"date":"2016-10-31","close":30.430789947509766},{"date":"2016-11-30","close":30.007322311401367},{"date":"2016-12-30","close":29.722808837890625},{"date":"2017-01-31","close":30.17275047302246},{"date":"2017-02-28","close":32.263668060302734},{"date":"2017-03-31","close":30.67154312133789},{"date":"2017-04-28","close":31.428701400756836},{"date":"2017-05-31","close":34.50382995605469},{"date":"2017-06-30","close":32.3929557800293},{"date":"2017-07-31","close":32.926170349121094},{"date":"2017-08-31","close":35.3523063659668},{"date":"2017-09-29","close":36.316219329833984},{"date":"2017-10-31","close":38.13536834716797},{"date":"2017-11-30","close":39.99464797973633},{"date":"2017-12-29","close":46.0740852355957},{"date":"2018-01-31","close":46.49678421020508},{"date":"2018-02-28","close":46.8255500793457},{"date":"2018-03-29","close":46.62135314941406},{"date":"2018-04-30","close":48.02685546875},{"date":"2018-05-31","close":48.47248458862305},{"date":"2018-06-29","close":42.12089538574219},{"date":"2018-07-31","close":45.73911666870117},{"date":"2018-08-31","close":44.879669189453125},{"date":"2018-09-28","close":43.5749397277832},{"date":"2018-10-31","close":39.94584274291992},{"date":"2018-11-30","close":41.13542175292969},{"date":"2018-12-31","close":41.16119384765625},{"date":"2019-01-31","close":40.875701904296875},{"date":"2019-02-28","close":42.81351089477539},{"date":"2019-03-29","close":45.81334686279297},{"date":"2019-04-30","close":46.25603103637695},{"date":"2019-05-31","close":43.38291931152344},{"date":"2019-06-28","close":48.26830291748047},{"date":"2019-07-31","close":47.72840118408203},{"date":"2019-08-30","close":51.36833572387695},{"date":"2019-09-30","close":54.819087982177734},{"date":"2019-10-31","close":57.21163558959961},{"date":"2019-11-29","close":59.21999740600586},{"date":"2019-12-31","close":59.182281494140625},{"date":"2020-01-31","close":59.217288970947266},{"date":"2020-02-28","close":53.7630729675293},{"date":"2020-03-31","close":48.734920501708984},{"date":"2020-04-30","close":54.608402252197266},{"date":"2020-05-29","close":57.883140563964844},{"date":"2020-06-30","close":56.039310455322266},{"date":"2020-07-31","close":61.039363861083984},{"date":"2020-08-31","close":64.41087341308594},{"date":"2020-09-30","close":66.4482421875},{"date":"2020-10-30","close":61.49900436401367},{"date":"2020-11-30","close":71.15923309326172},{"date":"2020-12-31","close":70.23236083984375},{"date":"2021-01-29","close":63.37093734741211},{"date":"2021-02-26","close":63.29137420654297},{"date":"2021-03-31","close":61.14448547363281},{"date":"2021-04-30","close":67.62506866455078},{"date":"2021-05-28","close":71.24213409423828},{"date":"2021-06-30","close":66.58561706542969},{"date":"2021-07-30","close":63.01375198364258},{"date":"2021-08-31","close":62.391815185546875},{"date":"2021-09-30","close":59.68760299682617},{"date":"2021-10-29","close":60.47144317626953},{"date":"2021-11-30","close":62.67154312133789},{"date":"2021-12-31","close":65.97063446044922},{"date":"2022-01-31","close":61.05406188964844},{"date":"2022-02-28","close":59.06209945678711},{"date":"2022-03-31","close":60.847145080566406},{"date":"2022-04-29","close":61.22846603393555},{"date":"2022-05-31","close":60.030052185058594},{"date":"2022-06-30","close":63.87975311279297},{"date":"2022-07-29","close":67.57633972167969},{"date":"2022-08-31","close":66.19241333007812},{"date":"2022-09-30","close":60.76951217651367},{"date":"2022-10-31","close":62.074913024902344},{"date":"2022-11-30","close":66.65750885009766},{"date":"2022-12-30","close":60.12668991088867},{"date":"2023-01-31","close":60.95059585571289},{"date":"2023-02-28","close":59.38517761230469},{"date":"2023-03-31","close":59.016605377197266},{"date":"2023-04-28","close":59.76957702636719},{"date":"2023-05-31","close":56.7209587097168},{"date":"2023-06-30","close":61.524227142333984},{"date":"2023-07-31","close":65.0435791015625},{"date":"2023-08-31","close":60.92536926269531},{"date":"2023-09-29","close":53.31571578979492},{"date":"2023-10-31","close":51.90172576904297},{"date":"2023-11-30","close":54.49010467529297},{"date":"2023-12-29","close":52.968753814697266},{"date":"2024-01-31","close":50.92792892456055},{"date":"2024-02-29","close":55.87229919433594},{"date":"2024-03-28","close":48.0712776184082},{"date":"2024-04-30","close":44.560455322265625},{"date":"2024-05-31","close":42.7072639465332},{"date":"2024-06-28","close":40.421451568603516},{"date":"2024-07-31","close":42.26517105102539},{"date":"2024-08-30","close":42.66761016845703},{"date":"2024-09-30","close":46.26744079589844},{"date":"2024-10-31","close":41.40559768676758},{"date":"2024-11-29","close":39.57183074951172},{"date":"2024-12-31","close":35.89575958251953},{"date":"2025-01-31","close":31.19849967956543},{"date":"2025-02-28","close":31.293018341064453},{"date":"2025-03-31","close":32.28227233886719},{"date":"2025-04-30","close":33.1383171081543},{"date":"2025-05-30","close":31.711584091186523},{"date":"2025-06-30","close":25.804019927978516},{"date":"2025-07-31","close":27.66428565979004},{"date":"2025-08-29","close":28.709487915039062},{"date":"2025-09-30","close":26.170902252197266},{"date":"2025-10-31","close":26.315866470336914},{"date":"2025-11-28","close":28.00712013244629},{"date":"2025-12-31","close":25.382564544677734},{"date":"2026-01-30","close":26.658512115478516},{"date":"2026-02-27","close":28.109779357910156},{"date":"2026-03-31","close":25.990365982055664},{"date":"2026-04-30","close":25.331758499145508},{"date":"2026-05-29","close":25.282608032226562},{"date":"2026-06-30","close":26.425159454345703},{"date":"2026-07-31","close":28.48760986328125},{"date":"2026-08-31","close":26.345834732055664},{"date":"2026-09-30","close":26.200000762939453},{"date":"2026-10-16","close":28.8799991607666}],"BG":[{"date":"2014-01-31","close":53.494747161865234},{"date":"2014-02-28","close":56.43625259399414},{"date":"2014-03-31","close":56.36536407470703},{"date":"2014-04-30","close":56.46459197998047},{"date":"2014-05-30","close":55.303104400634766},{"date":"2014-06-30","close":53.82998275756836},{"date":"2014-07-31","close":56.10728073120117},{"date":"2014-08-29","close":60.49305725097656},{"date":"2014-09-30","close":60.19292068481445},{"date":"2014-10-31","close":63.351524353027344},{"date":"2014-11-28","close":65.11601257324219},{"date":"2014-12-31","close":65.2164535522461},{"date":"2015-01-30","close":64.22647857666016},{"date":"2015-02-27","close":58.88568115234375},{"date":"2015-03-31","close":59.303314208984375},{"date":"2015-04-30","close":62.19069290161133},{"date":"2015-05-29","close":66.89714050292969},{"date":"2015-06-30","close":63.45691680908203},{"date":"2015-07-31","close":57.71107482910156},{"date":"2015-08-31","close":52.62482833862305},{"date":"2015-09-30","close":53.24224090576172},{"date":"2015-10-30","close":52.99528503417969},{"date":"2015-11-30","close":48.647396087646484},{"date":"2015-12-31","close":49.867034912109375},{"date":"2016-01-29","close":45.28786849975586},{"date":"2016-02-29","close":36.6031379699707},{"date":"2016-03-31","close":41.71962356567383},{"date":"2016-04-29","close":46.01158905029297},{"date":"2016-05-31","close":49.6857795715332},{"date":"2016-06-30","close":43.818603515625},{"date":"2016-07-29","close":48.774566650390625},{"date":"2016-08-31","close":47.647701263427734},{"date":"2016-09-30","close":44.16545867919922},{"date":"2016-10-31","close":46.2383918762207},{"date":"2016-11-30","close":51.22983169555664},{"date":"2016-12-30","close":54.20098114013672},{"date":"2017-01-31","close":51.9276008605957},{"date":"2017-02-28","close":61.790340423583984},{"date":"2017-03-31","close":59.835086822509766},{"date":"2017-04-28","close":59.661460876464844},{"date":"2017-05-31","close":60.7354736328125},{"date":"2017-06-30","close":56.657047271728516},{"date":"2017-07-31","close":59.53549575805664},{"date":"2017-08-31","close":57.02706527709961},{"date":"2017-09-29","close":53.076507568359375},{"date":"2017-10-31","close":52.556888580322266},{"date":"2017-11-30","close":51.488861083984375},{"date":"2017-12-29","close":51.61968231201172},{"date":"2018-01-31","close":61.1233024597168},{"date":"2018-02-28","close":58.40312576293945},{"date":"2018-03-29","close":57.24946594238281},{"date":"2018-04-30","close":55.92546844482422},{"date":"2018-05-31","close":54.20314407348633},{"date":"2018-06-29","close":54.327823638916016},{"date":"2018-07-31","close":53.87582015991211},{"date":"2018-08-31","close":51.041439056396484},{"date":"2018-09-28","close":53.9713134765625},{"date":"2018-10-31","close":48.54356384277344},{"date":"2018-11-30","close":45.21126174926758},{"date":"2018-12-31","close":42.33553695678711},{"date":"2019-01-31","close":43.62685012817383},{"date":"2019-02-28","close":42.45153045654297},{"date":"2019-03-29","close":42.443511962890625},{"date":"2019-04-30","close":41.915672302246094},{"date":"2019-05-31","close":42.215797424316406},{"date":"2019-06-28","close":44.976898193359375},{"date":"2019-07-31","close":47.1728630065918},{"date":"2019-08-30","close":43.51655960083008},{"date":"2019-09-30","close":46.13195037841797},{"date":"2019-10-31","close":43.99726867675781},{"date":"2019-11-29","close":43.887855529785156},{"date":"2019-12-31","close":47.31634521484375},{"date":"2020-01-31","close":43.10679244995117},{"date":"2020-02-28","close":38.955265045166016},{"date":"2020-03-31","close":34.043338775634766},{"date":"2020-04-30","close":32.9149169921875},{"date":"2020-05-29","close":32.84796142578125},{"date":"2020-06-30","close":34.62421798706055},{"date":"2020-07-31","close":36.56882858276367},{"date":"2020-08-31","close":38.82170867919922},{"date":"2020-09-30","close":38.88978576660156},{"date":"2020-10-30","close":48.27610778808594},{"date":"2020-11-30","close":50.53050994873047},{"date":"2020-12-31","close":56.2708625793457},{"date":"2021-01-29","close":56.1507453918457},{"date":"2021-02-26","close":66.14335632324219},{"date":"2021-03-31","close":68.46674346923828},{"date":"2021-04-30","close":72.91487121582031},{"date":"2021-05-28","close":75.40888214111328},{"date":"2021-06-30","close":67.87845611572266},{"date":"2021-07-30","close":67.42678833007812},{"date":"2021-08-31","close":66.20012664794922},{"date":"2021-09-30","close":71.10546875},{"date":"2021-10-29","close":81.00357818603516},{"date":"2021-11-30","close":76.11343383789062},{"date":"2021-12-31","close":82.08328247070312},{"date":"2022-01-31","close":86.91895294189453},{"date":"2022-02-28","close":92.40278625488281},{"date":"2022-03-31","close":97.93546295166016},{"date":"2022-04-29","close":99.97708892822266},{"date":"2022-05-31","close":105.0463638305664},{"date":"2022-06-30","close":80.51599884033203},{"date":"2022-07-29","close":81.97200775146484},{"date":"2022-08-31","close":88.59786224365234},{"date":"2022-09-30","close":73.76754760742188},{"date":"2022-10-31","close":88.17796325683594},{"date":"2022-11-30","close":94.25599670410156},{"date":"2022-12-30","close":89.69782257080078},{"date":"2023-01-31","close":89.095458984375},{"date":"2023-02-28","close":86.39912414550781},{"date":"2023-03-31","close":86.41722869873047},{"date":"2023-04-28","close":84.68018341064453},{"date":"2023-05-31","close":84.39981842041016},{"date":"2023-06-30","close":85.95769500732422},{"date":"2023-07-31","close":99.00395202636719},{"date":"2023-08-31","close":104.7757568359375},{"date":"2023-09-29","close":99.21253967285156},{"date":"2023-10-31","close":97.13206481933594},{"date":"2023-11-30","close":101.32636260986328},{"date":"2023-12-29","close":93.09999084472656},{"date":"2024-01-31","close":81.23999786376953},{"date":"2024-02-29","close":87.68104553222656},{"date":"2024-03-28","close":95.25336456298828},{"date":"2024-04-30","close":94.54724884033203},{"date":"2024-05-31","close":100.62045288085938},{"date":"2024-06-28","close":99.85356140136719},{"date":"2024-07-31","close":98.41333770751953},{"date":"2024-08-30","close":95.4854965209961},{"date":"2024-09-30","close":91.0211181640625},{"date":"2024-10-31","close":79.13487243652344},{"date":"2024-11-29","close":85.16146850585938},{"date":"2024-12-31","close":73.7927017211914},{"date":"2025-01-31","close":72.24586486816406},{"date":"2025-02-28","close":71.09053039550781},{"date":"2025-03-31","close":73.22737121582031},{"date":"2025-04-30","close":75.43128204345703},{"date":"2025-05-30","close":75.53352355957031},{"date":"2025-06-30","close":77.59221649169922},{"date":"2025-07-31","close":77.08963012695312},{"date":"2025-08-29","close":82.11371612548828},{"date":"2025-09-30","close":79.2179946899414},{"date":"2025-10-31","close":92.23412322998047},{"date":"2025-11-28","close":94.35529327392578},{"date":"2025-12-31","close":87.49005889892578},{"date":"2026-01-30","close":111.847412109375},{"date":"2026-02-27","close":119.17741394042969},{"date":"2026-03-31","close":125.64746856689453},{"date":"2026-04-30","close":125.51905822753906},{"date":"2026-05-29","close":122.52743530273438},{"date":"2026-06-30","close":106.0612564086914},{"date":"2026-07-31","close":105.56439208984375},{"date":"2026-08-31","close":116.20999908447266},{"date":"2026-09-30","close":106.94999694824219},{"date":"2026-10-16","close":106.13999938964844}],"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":"2026-09-30","close":225.8800048828125},{"date":"2026-10-16","close":232.64999389648438}],"BKNG":[{"date":"2014-01-31","close":44.73500061035156},{"date":"2014-02-28","close":52.70407485961914},{"date":"2014-03-31","close":46.57146453857422},{"date":"2014-04-30","close":45.23749542236328},{"date":"2014-05-30","close":49.9607048034668},{"date":"2014-06-30","close":47.00556182861328},{"date":"2014-07-31","close":48.547027587890625},{"date":"2014-08-29","close":48.61969757080078},{"date":"2014-09-30","close":45.269920349121094},{"date":"2014-10-31","close":47.13100051879883},{"date":"2014-11-28","close":45.332828521728516},{"date":"2014-12-31","close":44.55213928222656},{"date":"2015-01-30","close":39.44404220581055},{"date":"2015-02-27","close":48.35282897949219},{"date":"2015-03-31","close":45.48756408691406},{"date":"2015-04-30","close":48.365726470947266},{"date":"2015-05-29","close":45.79585266113281},{"date":"2015-06-30","close":44.988189697265625},{"date":"2015-07-31","close":48.590797424316406},{"date":"2015-08-31","close":48.78889083862305},{"date":"2015-09-30","close":48.3286018371582},{"date":"2015-10-30","close":56.82243347167969},{"date":"2015-11-30","close":48.79709243774414},{"date":"2015-12-31","close":49.816925048828125},{"date":"2016-01-29","close":41.61223602294922},{"date":"2016-02-29","close":49.43634033203125},{"date":"2016-03-31","close":50.364341735839844},{"date":"2016-04-29","close":52.50166702270508},{"date":"2016-05-31","close":49.40195846557617},{"date":"2016-06-30","close":48.779903411865234},{"date":"2016-07-29","close":52.781044006347656},{"date":"2016-08-31","close":55.35677719116211},{"date":"2016-09-30","close":57.49645233154297},{"date":"2016-10-31","close":57.603511810302734},{"date":"2016-11-30","close":58.75423049926758},{"date":"2016-12-30","close":57.284278869628906},{"date":"2017-01-31","close":61.5460319519043},{"date":"2017-02-28","close":67.3680191040039},{"date":"2017-03-31","close":69.54987335205078},{"date":"2017-04-28","close":72.16195678710938},{"date":"2017-05-31","close":73.34471893310547},{"date":"2017-06-30","close":73.08799743652344},{"date":"2017-07-31","close":79.26084899902344},{"date":"2017-08-31","close":72.36747741699219},{"date":"2017-09-29","close":71.53677368164062},{"date":"2017-10-31","close":74.70721435546875},{"date":"2017-11-30","close":67.97677612304688},{"date":"2017-12-29","close":67.89979553222656},{"date":"2018-01-31","close":74.71073150634766},{"date":"2018-02-28","close":79.47732543945312},{"date":"2018-03-29","close":81.28836822509766},{"date":"2018-04-30","close":85.10237884521484},{"date":"2018-05-31","close":82.40314483642578},{"date":"2018-06-29","close":79.20575714111328},{"date":"2018-07-31","close":79.26945495605469},{"date":"2018-08-31","close":76.25411987304688},{"date":"2018-09-28","close":77.5220718383789},{"date":"2018-10-31","close":73.24664306640625},{"date":"2018-11-30","close":73.92261505126953},{"date":"2018-12-31","close":67.30118560791016},{"date":"2019-01-31","close":71.61453247070312},{"date":"2019-02-28","close":66.30950927734375},{"date":"2019-03-29","close":68.17996215820312},{"date":"2019-04-30","close":72.4811782836914},{"date":"2019-05-31","close":64.71451568603516},{"date":"2019-06-28","close":73.25171661376953},{"date":"2019-07-31","close":73.7166976928711},{"date":"2019-08-30","close":76.83477783203125},{"date":"2019-09-30","close":76.68628692626953},{"date":"2019-10-31","close":80.05286407470703},{"date":"2019-11-29","close":74.39735412597656},{"date":"2019-12-31","close":80.24666595458984},{"date":"2020-01-31","close":71.52622985839844},{"date":"2020-02-28","close":66.25558471679688},{"date":"2020-03-31","close":52.5665283203125},{"date":"2020-04-30","close":57.85124206542969},{"date":"2020-05-29","close":64.0580825805664},{"date":"2020-06-30","close":62.2184944152832},{"date":"2020-07-31","close":64.94544219970703},{"date":"2020-08-31","close":74.64820098876953},{"date":"2020-09-30","close":66.84247589111328},{"date":"2020-10-30","close":63.396968841552734},{"date":"2020-11-30","close":79.25889587402344},{"date":"2020-12-31","close":87.02750396728516},{"date":"2021-01-29","close":75.9720230102539},{"date":"2021-02-26","close":90.98333740234375},{"date":"2021-03-31","close":91.03528594970703},{"date":"2021-04-30","close":96.35868835449219},{"date":"2021-05-28","close":92.27430725097656},{"date":"2021-06-30","close":85.49661254882812},{"date":"2021-07-30","close":85.11251068115234},{"date":"2021-08-31","close":89.85645294189453},{"date":"2021-09-30","close":92.75569152832031},{"date":"2021-10-29","close":94.58865356445312},{"date":"2021-11-30","close":82.12687683105469},{"date":"2021-12-31","close":93.74662017822266},{"date":"2022-01-31","close":95.96990203857422},{"date":"2022-02-28","close":84.87767028808594},{"date":"2022-03-31","close":91.76246643066406},{"date":"2022-04-29","close":86.36483001708984},{"date":"2022-05-31","close":87.66402435302734},{"date":"2022-06-30","close":68.3393783569336},{"date":"2022-07-29","close":75.6344223022461},{"date":"2022-08-31","close":73.29470825195312},{"date":"2022-09-30","close":64.20616149902344},{"date":"2022-10-31","close":73.04735565185547},{"date":"2022-11-30","close":81.25166320800781},{"date":"2022-12-30","close":78.74429321289062},{"date":"2023-01-31","close":95.10912322998047},{"date":"2023-02-28","close":98.62183380126953},{"date":"2023-03-31","close":103.63927459716797},{"date":"2023-04-28","close":104.9638671875},{"date":"2023-05-31","close":98.0267333984375},{"date":"2023-06-30","close":105.51168060302734},{"date":"2023-07-31","close":116.07992553710938},{"date":"2023-08-31","close":121.32477569580078},{"date":"2023-09-29","close":120.50110626220703},{"date":"2023-10-31","close":108.99821472167969},{"date":"2023-11-30","close":122.13243103027344},{"date":"2023-12-29","close":138.60275268554688},{"date":"2024-01-31","close":137.04959106445312},{"date":"2024-02-29","close":135.53976440429688},{"date":"2024-03-28","close":142.11720275878906},{"date":"2024-04-30","close":135.228515625},{"date":"2024-05-31","close":147.9332733154297},{"date":"2024-06-28","close":155.5435333251953},{"date":"2024-07-31","close":145.86537170410156},{"date":"2024-08-30","close":153.4911651611328},{"date":"2024-09-30","close":165.76730346679688},{"date":"2024-10-31","close":184.0330810546875},{"date":"2024-11-29","close":204.72311401367188},{"date":"2024-12-31","close":195.85545349121094},{"date":"2025-01-31","close":186.75494384765625},{"date":"2025-02-28","close":197.73143005371094},{"date":"2025-03-31","close":181.9767303466797},{"date":"2025-04-30","close":201.42576599121094},{"date":"2025-05-30","close":218.00228881835938},{"date":"2025-06-30","close":229.0745086669922},{"date":"2025-07-31","close":217.7902069091797},{"date":"2025-08-29","close":221.5489044189453},{"date":"2025-09-30","close":214.01158142089844},{"date":"2025-10-31","close":201.26707458496094},{"date":"2025-11-28","close":194.8042449951172},{"date":"2025-12-31","close":212.6760711669922},{"date":"2026-01-30","close":198.63792419433594},{"date":"2026-02-27","close":168.35719299316406},{"date":"2026-03-31","close":167.58575439453125},{"date":"2026-04-30","close":167.53321838378906},{"date":"2026-05-29","close":166.60777282714844},{"date":"2026-06-30","close":177.8105926513672},{"date":"2026-07-31","close":192.4352569580078},{"date":"2026-08-31","close":198.6103515625},{"date":"2026-09-30","close":162.91000366210938},{"date":"2026-10-16","close":163.4499969482422}],"BKR":[{"date":"2014-01-31","close":29.650218963623047},{"date":"2014-02-28","close":33.12615966796875},{"date":"2014-03-31","close":34.037025451660156},{"date":"2014-04-30","close":36.591651916503906},{"date":"2014-05-30","close":36.9955940246582},{"date":"2014-06-30","close":39.05731964111328},{"date":"2014-07-31","close":36.164344787597656},{"date":"2014-08-29","close":36.35892105102539},{"date":"2014-09-30","close":34.21335220336914},{"date":"2014-10-31","close":27.94046401977539},{"date":"2014-11-28","close":30.071874618530273},{"date":"2014-12-31","close":29.581228256225586},{"date":"2015-01-30","close":30.594167709350586},{"date":"2015-02-27","close":32.97882080078125},{"date":"2015-03-31","close":33.634803771972656},{"date":"2015-04-30","close":36.21640396118164},{"date":"2015-05-29","close":34.10032653808594},{"date":"2015-06-30","close":32.7265625},{"date":"2015-07-31","close":30.843595504760742},{"date":"2015-08-31","close":29.79576301574707},{"date":"2015-09-30","close":27.688783645629883},{"date":"2015-10-30","close":28.029306411743164},{"date":"2015-11-30","close":28.76887321472168},{"date":"2015-12-31","close":24.63235855102539},{"date":"2016-01-29","close":23.223262786865234},{"date":"2016-02-29","close":22.96991729736328},{"date":"2016-03-31","close":23.484285354614258},{"date":"2016-04-29","close":25.911483764648438},{"date":"2016-05-31","close":24.943634033203125},{"date":"2016-06-30","close":24.271371841430664},{"date":"2016-07-29","close":25.723464965820312},{"date":"2016-08-31","close":26.518268585205078},{"date":"2016-09-30","close":27.24154281616211},{"date":"2016-10-31","close":29.902542114257812},{"date":"2016-11-30","close":34.831302642822266},{"date":"2016-12-30","close":35.17783737182617},{"date":"2017-01-31","close":34.15448760986328},{"date":"2017-02-28","close":32.72734069824219},{"date":"2017-03-31","close":32.47760772705078},{"date":"2017-04-28","close":32.23328399658203},{"date":"2017-05-31","close":30.028606414794922},{"date":"2017-06-30","close":29.68012237548828},{"date":"2017-07-31","close":28.834583282470703},{"date":"2017-08-31","close":26.627033233642578},{"date":"2017-09-29","close":28.763479232788086},{"date":"2017-10-31","close":24.68695640563965},{"date":"2017-11-30","close":23.486827850341797},{"date":"2017-12-29","close":24.9957332611084},{"date":"2018-01-31","close":25.398643493652344},{"date":"2018-02-28","close":20.972442626953125},{"date":"2018-03-29","close":22.060794830322266},{"date":"2018-04-30","close":28.686182022094727},{"date":"2018-05-31","close":27.617258071899414},{"date":"2018-06-29","close":26.371726989746094},{"date":"2018-07-31","close":27.609275817871094},{"date":"2018-08-31","close":26.46088981628418},{"date":"2018-09-28","close":27.151103973388672},{"date":"2018-10-31","close":21.420717239379883},{"date":"2018-11-30","close":18.458276748657227},{"date":"2018-12-31","close":17.39057731628418},{"date":"2019-01-31","close":19.064922332763672},{"date":"2019-02-28","close":21.502038955688477},{"date":"2019-03-29","close":22.594257354736328},{"date":"2019-04-30","close":19.57843017578125},{"date":"2019-05-31","close":17.589248657226562},{"date":"2019-06-28","close":20.234607696533203},{"date":"2019-07-31","close":20.85898208618164},{"date":"2019-08-30","close":17.955759048461914},{"date":"2019-09-30","close":19.205799102783203},{"date":"2019-10-31","close":17.71569061279297},{"date":"2019-11-29","close":18.713542938232422},{"date":"2019-12-31","close":21.392866134643555},{"date":"2020-01-31","close":18.225969314575195},{"date":"2020-02-28","close":13.539053916931152},{"date":"2020-03-31","close":8.835307121276855},{"date":"2020-04-30","close":11.738334655761719},{"date":"2020-05-29","close":14.056551933288574},{"date":"2020-06-30","close":13.102988243103027},{"date":"2020-07-31","close":13.188127517700195},{"date":"2020-08-31","close":12.289849281311035},{"date":"2020-09-30","close":11.437822341918945},{"date":"2020-10-30","close":12.71156120300293},{"date":"2020-11-30","close":16.29755401611328},{"date":"2020-12-31","close":18.151927947998047},{"date":"2021-01-29","close":17.490272521972656},{"date":"2021-02-26","close":21.487354278564453},{"date":"2021-03-31","close":18.968215942382812},{"date":"2021-04-30","close":17.625253677368164},{"date":"2021-05-28","close":21.56915283203125},{"date":"2021-06-30","close":20.216663360595703},{"date":"2021-07-30","close":18.775774002075195},{"date":"2021-08-31","close":20.30962371826172},{"date":"2021-09-30","close":22.048152923583984},{"date":"2021-10-29","close":22.360204696655273},{"date":"2021-11-30","close":20.95932388305664},{"date":"2021-12-31","close":21.605876922607422},{"date":"2022-01-31","close":24.64112663269043},{"date":"2022-02-28","close":26.564638137817383},{"date":"2022-03-31","close":32.920982360839844},{"date":"2022-04-29","close":28.047487258911133},{"date":"2022-05-31","close":32.690799713134766},{"date":"2022-06-30","close":26.23078155517578},{"date":"2022-07-29","close":23.34149169921875},{"date":"2022-08-31","close":23.123788833618164},{"date":"2022-09-30","close":19.187435150146484},{"date":"2022-10-31","close":25.320823669433594},{"date":"2022-11-30","close":26.74543571472168},{"date":"2022-12-30","close":27.215463638305664},{"date":"2023-01-31","close":29.252246856689453},{"date":"2023-02-28","close":28.373340606689453},{"date":"2023-03-31","close":26.75995445251465},{"date":"2023-04-28","close":27.112300872802734},{"date":"2023-05-31","close":25.43973159790039},{"date":"2023-06-30","close":29.510093688964844},{"date":"2023-07-31","close":33.41240692138672},{"date":"2023-08-31","close":33.977134704589844},{"date":"2023-09-29","close":33.16033935546875},{"date":"2023-10-31","close":32.315364837646484},{"date":"2023-11-30","close":31.865812301635742},{"date":"2023-12-29","close":32.27180862426758},{"date":"2024-01-31","close":26.908912658691406},{"date":"2024-02-29","close":28.141420364379883},{"date":"2024-03-28","close":31.860002517700195},{"date":"2024-04-30","close":31.023082733154297},{"date":"2024-05-31","close":32.051788330078125},{"date":"2024-06-28","close":33.66968536376953},{"date":"2024-07-31","close":37.0682487487793},{"date":"2024-08-30","close":33.875831604003906},{"date":"2024-09-30","close":34.81977081298828},{"date":"2024-10-31","close":36.67875671386719},{"date":"2024-11-29","close":42.56893539428711},{"date":"2024-12-31","close":39.73100662231445},{"date":"2025-01-31","close":44.72885513305664},{"date":"2025-02-28","close":43.39936828613281},{"date":"2025-03-31","close":42.77645492553711},{"date":"2025-04-30","close":34.45475769042969},{"date":"2025-05-30","close":36.287811279296875},{"date":"2025-06-30","close":37.551265716552734},{"date":"2025-07-31","close":44.123226165771484},{"date":"2025-08-29","close":44.70103073120117},{"date":"2025-09-30","close":47.96991729736328},{"date":"2025-10-31","close":47.66468811035156},{"date":"2025-11-28","close":49.66196060180664},{"date":"2025-12-31","close":45.05190658569336},{"date":"2026-01-30","close":55.439369201660156},{"date":"2026-02-27","close":64.8041000366211},{"date":"2026-03-31","close":60.623504638671875},{"date":"2026-04-30","close":69.18328857421875},{"date":"2026-05-29","close":63.64585876464844},{"date":"2026-06-30","close":55.296573638916016},{"date":"2026-07-31","close":60.268287658691406},{"date":"2026-08-31","close":63.54999923706055},{"date":"2026-09-30","close":54.900001525878906},{"date":"2026-10-16","close":55.70000076293945}],"BLK":[{"date":"2014-01-31","close":219.48272705078125},{"date":"2014-02-28","close":222.6749267578125},{"date":"2014-03-31","close":231.16883850097656},{"date":"2014-04-30","close":221.2598419189453},{"date":"2014-05-30","close":224.12677001953125},{"date":"2014-06-30","close":236.40060424804688},{"date":"2014-07-31","close":225.40162658691406},{"date":"2014-08-29","close":245.90814208984375},{"date":"2014-09-30","close":244.26400756835938},{"date":"2014-10-31","close":253.77952575683594},{"date":"2014-11-28","close":267.1488342285156},{"date":"2014-12-31","close":267.4555969238281},{"date":"2015-01-30","close":254.70211791992188},{"date":"2015-02-27","close":277.8229064941406},{"date":"2015-03-31","close":275.2549133300781},{"date":"2015-04-30","close":273.8253173828125},{"date":"2015-05-29","close":275.2096862792969},{"date":"2015-06-30","close":261.9079895019531},{"date":"2015-07-31","close":254.5953369140625},{"date":"2015-08-31","close":230.5858612060547},{"date":"2015-09-30","close":226.77420043945312},{"date":"2015-10-30","close":268.32183837890625},{"date":"2015-11-30","close":277.2794189453125},{"date":"2015-12-31","close":261.1583251953125},{"date":"2016-01-29","close":241.0186004638672},{"date":"2016-02-29","close":239.25465393066406},{"date":"2016-03-31","close":263.04034423828125},{"date":"2016-04-29","close":275.2124938964844},{"date":"2016-05-31","close":281.0207214355469},{"date":"2016-06-30","close":266.226318359375},{"date":"2016-07-29","close":284.662353515625},{"date":"2016-08-31","close":291.53656005859375},{"date":"2016-09-30","close":283.4429016113281},{"date":"2016-10-31","close":266.84893798828125},{"date":"2016-11-30","close":289.95697021484375},{"date":"2016-12-30","close":299.3865051269531},{"date":"2017-01-31","close":294.2255554199219},{"date":"2017-02-28","close":304.8307189941406},{"date":"2017-03-31","close":303.63128662109375},{"date":"2017-04-28","close":304.4704895019531},{"date":"2017-05-31","close":324.0020446777344},{"date":"2017-06-30","close":336.4845886230469},{"date":"2017-07-31","close":339.7665100097656},{"date":"2017-08-31","close":335.7931823730469},{"date":"2017-09-29","close":358.2965087890625},{"date":"2017-10-31","close":377.321533203125},{"date":"2017-11-30","close":401.6519775390625},{"date":"2017-12-29","close":413.7493591308594},{"date":"2018-01-31","close":452.4815979003906},{"date":"2018-02-28","close":442.518798828125},{"date":"2018-03-29","close":438.6257629394531},{"date":"2018-04-30","close":422.2538146972656},{"date":"2018-05-31","close":432.5611267089844},{"date":"2018-06-29","close":406.2575988769531},{"date":"2018-07-31","close":409.28607177734375},{"date":"2018-08-31","close":389.9922790527344},{"date":"2018-09-28","close":386.227294921875},{"date":"2018-10-31","close":337.1346435546875},{"date":"2018-11-30","close":350.72906494140625},{"date":"2018-12-31","close":324.3768615722656},{"date":"2019-01-31","close":342.7584228515625},{"date":"2019-02-28","close":365.9953308105469},{"date":"2019-03-29","close":355.5902404785156},{"date":"2019-04-30","close":403.7405700683594},{"date":"2019-05-31","close":345.7638244628906},{"date":"2019-06-28","close":393.4659729003906},{"date":"2019-07-31","close":392.1076965332031},{"date":"2019-08-30","close":354.27862548828125},{"date":"2019-09-30","close":376.6180114746094},{"date":"2019-10-31","close":390.190673828125},{"date":"2019-11-29","close":418.25701904296875},{"date":"2019-12-31","close":427.74078369140625},{"date":"2020-01-31","close":448.7150573730469},{"date":"2020-02-28","close":393.968994140625},{"date":"2020-03-31","close":377.2049560546875},{"date":"2020-04-30","close":430.4202575683594},{"date":"2020-05-29","close":453.2256774902344},{"date":"2020-06-30","close":469.5837707519531},{"date":"2020-07-31","close":496.2696838378906},{"date":"2020-08-31","close":512.822998046875},{"date":"2020-09-30","close":489.3002014160156},{"date":"2020-10-30","close":520.2620239257812},{"date":"2020-11-30","close":606.3397827148438},{"date":"2020-12-31","close":629.65625},{"date":"2021-01-29","close":611.9588012695312},{"date":"2021-02-26","close":606.0595703125},{"date":"2021-03-31","close":661.8444213867188},{"date":"2021-04-30","close":719.2012939453125},{"date":"2021-05-28","close":769.886962890625},{"date":"2021-06-30","close":771.6610107421875},{"date":"2021-07-30","close":764.7820434570312},{"date":"2021-08-31","close":831.9144287109375},{"date":"2021-09-30","close":742.865478515625},{"date":"2021-10-29","close":835.6947631835938},{"date":"2021-11-30","close":801.282470703125},{"date":"2021-12-31","close":814.7222290039062},{"date":"2022-01-31","close":732.3031005859375},{"date":"2022-02-28","close":661.9595336914062},{"date":"2022-03-31","close":684.5341186523438},{"date":"2022-04-29","close":559.5806274414062},{"date":"2022-05-31","close":599.353515625},{"date":"2022-06-30","close":549.4765014648438},{"date":"2022-07-29","close":603.7349243164062},{"date":"2022-08-31","close":601.2178344726562},{"date":"2022-09-30","close":500.17236328125},{"date":"2022-10-31","close":587.0945434570312},{"date":"2022-11-30","close":650.8021850585938},{"date":"2022-12-30","close":648.5436401367188},{"date":"2023-01-31","close":694.8349609375},{"date":"2023-02-28","close":630.9716796875},{"date":"2023-03-31","close":616.8197631835938},{"date":"2023-04-28","close":618.7372436523438},{"date":"2023-05-31","close":606.1541748046875},{"date":"2023-06-30","close":641.8038940429688},{"date":"2023-07-31","close":686.108154296875},{"date":"2023-08-31","close":650.532958984375},{"date":"2023-09-29","close":604.6966552734375},{"date":"2023-10-31","close":572.6982421875},{"date":"2023-11-30","close":702.66552734375},{"date":"2023-12-29","close":764.3868408203125},{"date":"2024-01-31","close":729.08642578125},{"date":"2024-02-29","close":763.9537353515625},{"date":"2024-03-28","close":789.879150390625},{"date":"2024-04-30","close":714.9746704101562},{"date":"2024-05-31","close":731.4506225585938},{"date":"2024-06-28","close":750.8555908203125},{"date":"2024-07-31","close":835.9053344726562},{"date":"2024-08-30","close":860.043212890625},{"date":"2024-09-30","close":910.8926391601562},{"date":"2024-10-31","close":941.1307373046875},{"date":"2024-11-29","close":981.2019653320312},{"date":"2024-12-31","close":988.2877197265625},{"date":"2025-01-31","close":1036.86767578125},{"date":"2025-02-28","close":942.6578369140625},{"date":"2025-03-31","close":917.4631958007812},{"date":"2025-04-30","close":886.2310180664062},{"date":"2025-05-30","close":949.8489379882812},{"date":"2025-06-30","close":1022.4688110351562},{"date":"2025-07-31","close":1077.7801513671875},{"date":"2025-08-29","close":1098.370849609375},{"date":"2025-09-30","close":1141.4759521484375},{"date":"2025-10-31","close":1060.1539306640625},{"date":"2025-11-28","close":1025.386962890625},{"date":"2025-12-31","close":1053.045654296875},{"date":"2026-01-30","close":1100.8604736328125},{"date":"2026-02-27","close":1046.050537109375},{"date":"2026-03-31","close":951.4384155273438},{"date":"2026-04-30","close":1054.21875},{"date":"2026-05-29","close":1035.6986083984375},{"date":"2026-06-30","close":956.650634765625},{"date":"2026-07-31","close":1084.8228759765625},{"date":"2026-08-31","close":1149.7098388671875},{"date":"2026-09-30","close":1058.2900390625},{"date":"2026-10-16","close":1134.3800048828125}],"BMY":[{"date":"2014-01-31","close":33.0202522277832},{"date":"2014-02-28","close":35.531280517578125},{"date":"2014-03-31","close":34.3286247253418},{"date":"2014-04-30","close":33.330875396728516},{"date":"2014-05-30","close":33.09796142578125},{"date":"2014-06-30","close":32.27950668334961},{"date":"2014-07-31","close":33.935394287109375},{"date":"2014-08-29","close":33.95550537109375},{"date":"2014-09-30","close":34.310794830322266},{"date":"2014-10-31","close":39.28661346435547},{"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":41.385765075683594},{"date":"2015-03-31","close":43.81783676147461},{"date":"2015-04-30","close":43.54452896118164},{"date":"2015-05-29","close":44.13896942138672},{"date":"2015-06-30","close":45.464515686035156},{"date":"2015-07-31","close":45.10035705566406},{"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":46.33246612548828},{"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":44.67474365234375},{"date":"2016-04-29","close":50.47940444946289},{"date":"2016-05-31","close":50.14370346069336},{"date":"2016-06-30","close":51.71038055419922},{"date":"2016-07-29","close":52.59626770019531},{"date":"2016-08-31","close":40.34886169433594},{"date":"2016-09-30","close":37.52063751220703},{"date":"2016-10-31","close":35.671627044677734},{"date":"2016-11-30","close":39.54638671875},{"date":"2016-12-30","close":40.94775390625},{"date":"2017-01-31","close":34.67290115356445},{"date":"2017-02-28","close":39.99797058105469},{"date":"2017-03-31","close":38.354610443115234},{"date":"2017-04-28","close":39.819305419921875},{"date":"2017-05-31","close":38.32741165161133},{"date":"2017-06-30","close":39.58487319946289},{"date":"2017-07-31","close":40.705299377441406},{"date":"2017-08-31","close":43.26636505126953},{"date":"2017-09-29","close":45.59851837158203},{"date":"2017-10-31","close":44.377845764160156},{"date":"2017-11-30","close":45.4790153503418},{"date":"2017-12-29","close":44.1043701171875},{"date":"2018-01-31","close":45.35001754760742},{"date":"2018-02-28","close":47.9580192565918},{"date":"2018-03-29","close":45.8209114074707},{"date":"2018-04-30","close":38.00650405883789},{"date":"2018-05-31","close":38.3637580871582},{"date":"2018-06-29","close":40.34682083129883},{"date":"2018-07-31","close":43.14306640625},{"date":"2018-08-31","close":44.46489715576172},{"date":"2018-09-28","close":45.58846664428711},{"date":"2018-10-31","close":37.3525390625},{"date":"2018-11-30","close":39.5106201171875},{"date":"2018-12-31","close":38.41679763793945},{"date":"2019-01-31","close":36.775421142578125},{"date":"2019-02-28","close":38.4812126159668},{"date":"2019-03-29","close":35.538883209228516},{"date":"2019-04-30","close":34.89056396484375},{"date":"2019-05-31","close":34.0940055847168},{"date":"2019-06-28","close":34.078983306884766},{"date":"2019-07-31","close":33.668312072753906},{"date":"2019-08-30","close":36.443050384521484},{"date":"2019-09-30","close":38.44450378417969},{"date":"2019-10-31","close":43.859031677246094},{"date":"2019-11-29","close":43.53030014038086},{"date":"2019-12-31","close":49.07289123535156},{"date":"2020-01-31","close":48.46467971801758},{"date":"2020-02-28","close":45.46979522705078},{"date":"2020-03-31","close":42.913753509521484},{"date":"2020-04-30","close":47.204586029052734},{"date":"2020-05-29","close":46.358455657958984},{"date":"2020-06-30","close":45.64430236816406},{"date":"2020-07-31","close":45.88304138183594},{"date":"2020-08-31","close":48.6519889831543},{"date":"2020-09-30","close":47.15801239013672},{"date":"2020-10-30","close":46.062591552734375},{"date":"2020-11-30","close":49.17546463012695},{"date":"2020-12-31","close":49.27381134033203},{"date":"2021-01-29","close":48.79719161987305},{"date":"2021-02-26","close":48.71776580810547},{"date":"2021-03-31","close":50.538753509521484},{"date":"2021-04-30","close":49.970359802246094},{"date":"2021-05-28","close":52.61217498779297},{"date":"2021-06-30","close":53.49278259277344},{"date":"2021-07-30","close":54.73473358154297},{"date":"2021-08-31","close":53.920204162597656},{"date":"2021-09-30","close":48.107357025146484},{"date":"2021-10-29","close":47.481319427490234},{"date":"2021-11-30","close":43.60313415527344},{"date":"2021-12-31","close":50.69281768798828},{"date":"2022-01-31","close":53.22026443481445},{"date":"2022-02-28","close":56.32047653198242},{"date":"2022-03-31","close":60.33835983276367},{"date":"2022-04-29","close":62.18907165527344},{"date":"2022-05-31","close":62.337791442871094},{"date":"2022-06-30","close":64.06033325195312},{"date":"2022-07-29","close":61.38145065307617},{"date":"2022-08-31","close":56.081905364990234},{"date":"2022-09-30","close":59.14348602294922},{"date":"2022-10-31","close":64.94217681884766},{"date":"2022-11-30","close":67.2977523803711},{"date":"2022-12-30","close":60.31482696533203},{"date":"2023-01-31","close":61.383426666259766},{"date":"2023-02-28","close":58.265655517578125},{"date":"2023-03-31","close":58.56138229370117},{"date":"2023-04-28","close":56.879642486572266},{"date":"2023-05-31","close":54.89478302001953},{"date":"2023-06-30","close":54.47736358642578},{"date":"2023-07-31","close":53.448726654052734},{"date":"2023-08-31","close":52.9846305847168},{"date":"2023-09-29","close":49.882041931152344},{"date":"2023-10-31","close":44.7365608215332},{"date":"2023-11-30","close":42.87001419067383},{"date":"2023-12-29","close":44.54556655883789},{"date":"2024-01-31","close":42.91963195800781},{"date":"2024-02-29","close":44.57072448730469},{"date":"2024-03-28","close":47.62699890136719},{"date":"2024-04-30","close":39.038795471191406},{"date":"2024-05-31","close":36.50669479370117},{"date":"2024-06-28","close":36.897613525390625},{"date":"2024-07-31","close":42.89751434326172},{"date":"2024-08-30","close":45.05320739746094},{"date":"2024-09-30","close":46.667728424072266},{"date":"2024-10-31","close":50.86574172973633},{"date":"2024-11-29","close":54.012359619140625},{"date":"2024-12-31","close":51.58626937866211},{"date":"2025-01-31","close":54.35956954956055},{"date":"2025-02-28","close":54.977394104003906},{"date":"2025-03-31","close":56.240718841552734},{"date":"2025-04-30","close":46.79267883300781},{"date":"2025-05-30","close":45.00300216674805},{"date":"2025-06-30","close":43.148075103759766},{"date":"2025-07-31","close":40.90277099609375},{"date":"2025-08-29","close":44.55767822265625},{"date":"2025-09-30","close":42.59328079223633},{"date":"2025-10-31","close":44.10737228393555},{"date":"2025-11-28","close":47.10403060913086},{"date":"2025-12-31","close":51.642093658447266},{"date":"2026-01-30","close":53.327659606933594},{"date":"2026-02-27","close":60.41864013671875},{"date":"2026-03-31","close":58.75245666503906},{"date":"2026-04-30","close":59.29952621459961},{"date":"2026-05-29","close":55.962154388427734},{"date":"2026-06-30","close":56.392784118652344},{"date":"2026-07-31","close":64.64053344726562},{"date":"2026-08-31","close":66.12516021728516},{"date":"2026-09-30","close":61.7603645324707},{"date":"2026-10-16","close":59.75}],"BNY":[{"date":"2014-01-31","close":23.6735897064209},{"date":"2014-02-28","close":23.703218460083008},{"date":"2014-03-31","close":26.140207290649414},{"date":"2014-04-30","close":25.21538734436035},{"date":"2014-05-30","close":25.729066848754883},{"date":"2014-06-30","close":27.90294075012207},{"date":"2014-07-31","close":29.18909454345703},{"date":"2014-08-29","close":29.293777465820312},{"date":"2014-09-30","close":28.95730972290039},{"date":"2014-10-31","close":29.08538246154785},{"date":"2014-11-28","close":30.06941795349121},{"date":"2014-12-31","close":30.475055694580078},{"date":"2015-01-30","close":27.16893768310547},{"date":"2015-02-27","close":29.538673400878906},{"date":"2015-03-31","close":30.36882972717285},{"date":"2015-04-30","close":32.080936431884766},{"date":"2015-05-29","close":32.853790283203125},{"date":"2015-06-30","close":31.800586700439453},{"date":"2015-07-31","close":33.01229476928711},{"date":"2015-08-31","close":30.27393913269043},{"date":"2015-09-30","close":29.779516220092773},{"date":"2015-10-30","close":31.80669593811035},{"date":"2015-11-30","close":33.47911834716797},{"date":"2015-12-31","close":31.478313446044922},{"date":"2016-01-29","close":27.793581008911133},{"date":"2016-02-29","close":27.156661987304688},{"date":"2016-03-31","close":28.261655807495117},{"date":"2016-04-29","close":31.00804328918457},{"date":"2016-05-31","close":32.410484313964844},{"date":"2016-06-30","close":29.936939239501953},{"date":"2016-07-29","close":30.50627899169922},{"date":"2016-08-31","close":32.26387405395508},{"date":"2016-09-30","close":30.8779354095459},{"date":"2016-10-31","close":33.64900588989258},{"date":"2016-11-30","close":36.87625503540039},{"date":"2016-12-30","close":36.84516143798828},{"date":"2017-01-31","close":34.931976318359375},{"date":"2017-02-28","close":36.814064025878906},{"date":"2017-03-31","close":36.88435363769531},{"date":"2017-04-28","close":36.900054931640625},{"date":"2017-05-31","close":36.947105407714844},{"date":"2017-06-30","close":40.0051155090332},{"date":"2017-07-31","close":41.77083969116211},{"date":"2017-08-31","close":41.18006134033203},{"date":"2017-09-29","close":41.76295852661133},{"date":"2017-10-31","close":40.71369552612305},{"date":"2017-11-30","close":43.31716537475586},{"date":"2017-12-29","close":42.62078857421875},{"date":"2018-01-31","close":45.055294036865234},{"date":"2018-02-28","close":45.317527770996094},{"date":"2018-03-29","close":40.94708251953125},{"date":"2018-04-30","close":43.50379943847656},{"date":"2018-05-31","close":43.69534683227539},{"date":"2018-06-29","close":43.04090881347656},{"date":"2018-07-31","close":42.8986930847168},{"date":"2018-08-31","close":41.83965301513672},{"date":"2018-09-28","close":40.90899658203125},{"date":"2018-10-31","close":38.2078857421875},{"date":"2018-11-30","close":41.42079544067383},{"date":"2018-12-31","close":37.997989654541016},{"date":"2019-01-31","close":42.457481384277344},{"date":"2019-02-28","close":42.587303161621094},{"date":"2019-03-29","close":40.92374038696289},{"date":"2019-04-30","close":40.532657623291016},{"date":"2019-05-31","close":34.843719482421875},{"date":"2019-06-28","close":36.03538131713867},{"date":"2019-07-31","close":38.5489616394043},{"date":"2019-08-30","close":34.5560417175293},{"date":"2019-09-30","close":37.144039154052734},{"date":"2019-10-31","close":38.668296813964844},{"date":"2019-11-29","close":40.50453567504883},{"date":"2019-12-31","close":41.629432678222656},{"date":"2020-01-31","close":37.2846794128418},{"date":"2020-02-28","close":33.22149658203125},{"date":"2020-03-31","close":28.0426082611084},{"date":"2020-04-30","close":31.529836654663086},{"date":"2020-05-29","close":31.219079971313477},{"date":"2020-06-30","close":32.46213150024414},{"date":"2020-07-31","close":30.368045806884766},{"date":"2020-08-31","close":31.325260162353516},{"date":"2020-09-30","close":29.088945388793945},{"date":"2020-10-30","close":29.3536376953125},{"date":"2020-11-30","close":33.42008590698242},{"date":"2020-12-31","close":36.256351470947266},{"date":"2021-01-29","close":34.287872314453125},{"date":"2021-02-26","close":36.29365158081055},{"date":"2021-03-31","close":40.7098388671875},{"date":"2021-04-30","close":43.217933654785156},{"date":"2021-05-28","close":45.12409973144531},{"date":"2021-06-30","close":44.38762664794922},{"date":"2021-07-30","close":44.77894973754883},{"date":"2021-08-31","close":48.172481536865234},{"date":"2021-09-30","close":45.22385787963867},{"date":"2021-10-29","close":51.94164276123047},{"date":"2021-11-30","close":48.07234573364258},{"date":"2021-12-31","close":50.958961486816406},{"date":"2022-01-31","close":52.298927307128906},{"date":"2022-02-28","close":46.90665054321289},{"date":"2022-03-31","close":43.80012130737305},{"date":"2022-04-29","close":37.41340255737305},{"date":"2022-05-31","close":41.46073532104492},{"date":"2022-06-30","close":37.102073669433594},{"date":"2022-07-29","close":38.99052810668945},{"date":"2022-08-31","close":37.259002685546875},{"date":"2022-09-30","close":34.55855941772461},{"date":"2022-10-31","close":38.1183967590332},{"date":"2022-11-30","close":41.54915237426758},{"date":"2022-12-30","close":41.20515823364258},{"date":"2023-01-31","close":46.12533187866211},{"date":"2023-02-28","close":46.4080924987793},{"date":"2023-03-31","close":41.44621276855469},{"date":"2023-04-28","close":39.1937255859375},{"date":"2023-05-31","close":36.994319915771484},{"date":"2023-06-30","close":40.969818115234375},{"date":"2023-07-31","close":42.130706787109375},{"date":"2023-08-31","close":41.675594329833984},{"date":"2023-09-29","close":39.6136360168457},{"date":"2023-10-31","close":39.87449264526367},{"date":"2023-11-30","close":45.334957122802734},{"date":"2023-12-29","close":48.83453369140625},{"date":"2024-01-31","close":52.43693542480469},{"date":"2024-02-29","close":53.032588958740234},{"date":"2024-03-28","close":54.47919845581055},{"date":"2024-04-30","close":53.80072021484375},{"date":"2024-05-31","close":56.772186279296875},{"date":"2024-06-28","close":57.038856506347656},{"date":"2024-07-31","close":62.44037628173828},{"date":"2024-08-30","close":65.46308135986328},{"date":"2024-09-30","close":68.95599365234375},{"date":"2024-10-31","close":72.76057434082031},{"date":"2024-11-29","close":79.04602813720703},{"date":"2024-12-31","close":74.17987823486328},{"date":"2025-01-31","close":83.42301177978516},{"date":"2025-02-28","close":86.35490417480469},{"date":"2025-03-31","close":81.4231185913086},{"date":"2025-04-30","close":78.54766082763672},{"date":"2025-05-30","close":86.5577392578125},{"date":"2025-06-30","close":88.99982452392578},{"date":"2025-07-31","close":99.6285400390625},{"date":"2025-08-29","close":103.70402526855469},{"date":"2025-09-30","close":107.00371551513672},{"date":"2025-10-31","close":106.51495361328125},{"date":"2025-11-28","close":110.63027954101562},{"date":"2025-12-31","close":114.5679702758789},{"date":"2026-01-30","close":118.92198181152344},{"date":"2026-02-27","close":118.15879821777344},{"date":"2026-03-31","close":117.69252014160156},{"date":"2026-04-30","close":133.8372802734375},{"date":"2026-05-29","close":138.87722778320312},{"date":"2026-06-30","close":144.0366973876953},{"date":"2026-07-31","close":156.3300018310547},{"date":"2026-08-31","close":161.27999877929688},{"date":"2026-09-30","close":144.6300048828125},{"date":"2026-10-16","close":143.3000030517578}],"BR":[{"date":"2014-01-31","close":28.70273208618164},{"date":"2014-02-28","close":29.865398406982422},{"date":"2014-03-31","close":29.53705596923828},{"date":"2014-04-30","close":30.491405487060547},{"date":"2014-05-30","close":32.62279510498047},{"date":"2014-06-30","close":33.28548812866211},{"date":"2014-07-31","close":32.27029037475586},{"date":"2014-08-29","close":34.00491714477539},{"date":"2014-09-30","close":33.48786163330078},{"date":"2014-10-31","close":35.33802795410156},{"date":"2014-11-28","close":36.43202590942383},{"date":"2014-12-31","close":37.371742248535156},{"date":"2015-01-30","close":38.83650588989258},{"date":"2015-02-27","close":43.0770378112793},{"date":"2015-03-31","close":44.750335693359375},{"date":"2015-04-30","close":43.86362075805664},{"date":"2015-05-29","close":44.07513427734375},{"date":"2015-06-30","close":40.89458084106445},{"date":"2015-07-31","close":44.37810516357422},{"date":"2015-08-31","close":43.167877197265625},{"date":"2015-09-30","close":45.52197265625},{"date":"2015-10-30","close":49.000892639160156},{"date":"2015-11-30","close":45.21767807006836},{"date":"2015-12-31","close":44.44325637817383},{"date":"2016-01-29","close":44.30263137817383},{"date":"2016-02-29","close":46.428436279296875},{"date":"2016-03-31","close":49.319740295410156},{"date":"2016-04-29","close":49.76047134399414},{"date":"2016-05-31","close":53.37775802612305},{"date":"2016-06-30","close":54.47184753417969},{"date":"2016-07-29","close":56.543792724609375},{"date":"2016-08-31","close":57.89723587036133},{"date":"2016-09-30","close":56.904144287109375},{"date":"2016-10-31","close":54.276756286621094},{"date":"2016-11-30","close":54.34390640258789},{"date":"2016-12-30","close":55.93409729003906},{"date":"2017-01-31","close":56.128143310546875},{"date":"2017-02-28","close":58.49036407470703},{"date":"2017-03-31","close":57.60313034057617},{"date":"2017-04-28","close":59.290122985839844},{"date":"2017-05-31","close":64.3341064453125},{"date":"2017-06-30","close":64.33934783935547},{"date":"2017-07-31","close":64.59480285644531},{"date":"2017-08-31","close":66.5276870727539},{"date":"2017-09-29","close":69.1354751586914},{"date":"2017-10-31","close":73.49812316894531},{"date":"2017-11-30","close":77.2106704711914},{"date":"2017-12-29","close":77.8017578125},{"date":"2018-01-31","close":82.80931091308594},{"date":"2018-02-28","close":86.21925354003906},{"date":"2018-03-29","close":94.5343017578125},{"date":"2018-04-30","close":92.3969497680664},{"date":"2018-05-31","close":99.4984359741211},{"date":"2018-06-29","close":99.51060485839844},{"date":"2018-07-31","close":97.67774963378906},{"date":"2018-08-31","close":116.83633422851562},{"date":"2018-09-28","close":114.4815902709961},{"date":"2018-10-31","close":101.45868682861328},{"date":"2018-11-30","close":91.85421752929688},{"date":"2018-12-31","close":83.91480255126953},{"date":"2019-01-31","close":87.90784454345703},{"date":"2019-02-28","close":88.27404022216797},{"date":"2019-03-29","close":90.8270034790039},{"date":"2019-04-30","close":103.47569274902344},{"date":"2019-05-31","close":109.37957763671875},{"date":"2019-06-28","close":112.2551498413086},{"date":"2019-07-31","close":111.76280212402344},{"date":"2019-08-30","close":113.80252075195312},{"date":"2019-09-30","close":109.87377166748047},{"date":"2019-10-31","close":110.57134246826172},{"date":"2019-11-29","close":109.23799896240234},{"date":"2019-12-31","close":109.58338165283203},{"date":"2020-01-31","close":105.68934631347656},{"date":"2020-02-28","close":92.5701904296875},{"date":"2020-03-31","close":84.58447265625},{"date":"2020-04-30","close":103.46723937988281},{"date":"2020-05-29","close":108.01626586914062},{"date":"2020-06-30","close":113.05766296386719},{"date":"2020-07-31","close":120.35946655273438},{"date":"2020-08-31","close":123.10103607177734},{"date":"2020-09-30","close":118.77102661132812},{"date":"2020-10-30","close":123.80978393554688},{"date":"2020-11-30","close":132.15975952148438},{"date":"2020-12-31","close":138.38536071777344},{"date":"2021-01-29","close":127.64510345458984},{"date":"2021-02-26","close":128.71104431152344},{"date":"2021-03-31","close":138.84759521484375},{"date":"2021-04-30","close":143.8628387451172},{"date":"2021-05-28","close":144.63365173339844},{"date":"2021-06-30","close":147.01220703125},{"date":"2021-07-30","close":157.8972625732422},{"date":"2021-08-31","close":156.7413787841797},{"date":"2021-09-30","close":152.23497009277344},{"date":"2021-10-29","close":162.987548828125},{"date":"2021-11-30","close":153.9981231689453},{"date":"2021-12-31","close":167.61436462402344},{"date":"2022-01-31","close":145.9772186279297},{"date":"2022-02-28","close":134.04933166503906},{"date":"2022-03-31","close":143.3938446044922},{"date":"2022-04-29","close":132.7297821044922},{"date":"2022-05-31","close":134.65444946289062},{"date":"2022-06-30","close":131.89938354492188},{"date":"2022-07-29","close":148.55447387695312},{"date":"2022-08-31","close":158.38096618652344},{"date":"2022-09-30","close":134.11416625976562},{"date":"2022-10-31","close":139.4482421875},{"date":"2022-11-30","close":138.56541442871094},{"date":"2022-12-30","close":125.27025604248047},{"date":"2023-01-31","close":140.42820739746094},{"date":"2023-02-28","close":131.48098754882812},{"date":"2023-03-31","close":137.61602783203125},{"date":"2023-04-28","close":136.52685546875},{"date":"2023-05-31","close":137.75682067871094},{"date":"2023-06-30","close":156.2295379638672},{"date":"2023-07-31","close":158.3895721435547},{"date":"2023-08-31","close":175.6415252685547},{"date":"2023-09-29","close":169.60906982421875},{"date":"2023-10-31","close":161.64251708984375},{"date":"2023-11-30","close":183.60028076171875},{"date":"2023-12-29","close":195.7112274169922},{"date":"2024-01-31","close":194.2368621826172},{"date":"2024-02-29","close":193.64707946777344},{"date":"2024-03-28","close":195.63571166992188},{"date":"2024-04-30","close":184.70127868652344},{"date":"2024-05-31","close":191.72984313964844},{"date":"2024-06-28","close":188.89979553222656},{"date":"2024-07-31","close":205.2008056640625},{"date":"2024-08-30","close":204.10769653320312},{"date":"2024-09-30","close":207.05096435546875},{"date":"2024-10-31","close":203.03570556640625},{"date":"2024-11-29","close":227.26210021972656},{"date":"2024-12-31","close":218.51571655273438},{"date":"2025-01-31","close":230.23936462402344},{"date":"2025-02-28","close":233.13890075683594},{"date":"2025-03-31","close":235.2570037841797},{"date":"2025-04-30","close":235.19874572753906},{"date":"2025-05-30","close":235.6160125732422},{"date":"2025-06-30","close":236.67361450195312},{"date":"2025-07-31","close":241.03643798828125},{"date":"2025-08-29","close":248.93431091308594},{"date":"2025-09-30","close":232.84841918945312},{"date":"2025-10-31","close":215.4754638671875},{"date":"2025-11-28","close":222.99365234375},{"date":"2025-12-31","close":219.10638427734375},{"date":"2026-01-30","close":193.52090454101562},{"date":"2026-02-27","close":182.48556518554688},{"date":"2026-03-31","close":160.39846801757812},{"date":"2026-04-30","close":152.0073699951172},{"date":"2026-05-29","close":151.75070190429688},{"date":"2026-06-30","close":136.1116485595703},{"date":"2026-07-31","close":153.00758361816406},{"date":"2026-08-31","close":181.26356506347656},{"date":"2026-09-30","close":161.10000610351562},{"date":"2026-10-16","close":175.11000061035156}],"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":"2026-09-30","close":497.95001220703125},{"date":"2026-10-16","close":532.02001953125}],"BRO":[{"date":"2014-01-31","close":13.897940635681152},{"date":"2014-02-28","close":13.326793670654297},{"date":"2014-03-31","close":13.619010925292969},{"date":"2014-04-30","close":13.1851167678833},{"date":"2014-05-30","close":13.411659240722656},{"date":"2014-06-30","close":13.642666816711426},{"date":"2014-07-31","close":13.673763275146484},{"date":"2014-08-29","close":14.539135932922363},{"date":"2014-09-30","close":14.3296537399292},{"date":"2014-10-31","close":14.249547958374023},{"date":"2014-11-28","close":14.401615142822266},{"date":"2014-12-31","close":14.719165802001953},{"date":"2015-01-30","close":13.797822952270508},{"date":"2015-02-27","close":14.426217079162598},{"date":"2015-03-31","close":14.861610412597656},{"date":"2015-04-30","close":14.389971733093262},{"date":"2015-05-29","close":14.588142395019531},{"date":"2015-06-30","close":14.799830436706543},{"date":"2015-07-31","close":15.06555461883545},{"date":"2015-08-31","close":14.486915588378906},{"date":"2015-09-30","close":13.994379997253418},{"date":"2015-10-30","close":14.581806182861328},{"date":"2015-11-30","close":14.72378158569336},{"date":"2015-12-31","close":14.5604887008667},{"date":"2016-01-29","close":13.721331596374512},{"date":"2016-02-29","close":14.715580940246582},{"date":"2016-03-31","close":16.305097579956055},{"date":"2016-04-29","close":15.990839958190918},{"date":"2016-05-31","close":16.481121063232422},{"date":"2016-06-30","close":17.12556266784668},{"date":"2016-07-29","close":16.75535011291504},{"date":"2016-08-31","close":17.183462142944336},{"date":"2016-09-30","close":17.29352569580078},{"date":"2016-10-31","close":16.966339111328125},{"date":"2016-11-30","close":19.953628540039062},{"date":"2016-12-30","close":20.64866828918457},{"date":"2017-01-31","close":19.392074584960938},{"date":"2017-02-28","close":19.902326583862305},{"date":"2017-03-31","close":19.265087127685547},{"date":"2017-04-28","close":19.809972763061523},{"date":"2017-05-31","close":20.11814308166504},{"date":"2017-06-30","close":19.951377868652344},{"date":"2017-07-31","close":20.660120010375977},{"date":"2017-08-31","close":20.89089584350586},{"date":"2017-09-29","close":22.39173126220703},{"date":"2017-10-31","close":23.229215621948242},{"date":"2017-11-30","close":23.886388778686523},{"date":"2017-12-29","close":23.984264373779297},{"date":"2018-01-31","close":24.45966148376465},{"date":"2018-02-28","close":24.60456085205078},{"date":"2018-03-29","close":23.781911849975586},{"date":"2018-04-30","close":25.45524024963379},{"date":"2018-05-31","close":26.04033851623535},{"date":"2018-06-29","close":25.993471145629883},{"date":"2018-07-31","close":27.427654266357422},{"date":"2018-08-31","close":28.644229888916016},{"date":"2018-09-28","close":27.78904151916504},{"date":"2018-10-31","close":26.55970573425293},{"date":"2018-11-30","close":27.351417541503906},{"date":"2018-12-31","close":25.975360870361328},{"date":"2019-01-31","close":25.598363876342773},{"date":"2019-02-28","close":27.99725341796875},{"date":"2019-03-29","close":27.893278121948242},{"date":"2019-04-30","close":30.01055908203125},{"date":"2019-05-31","close":29.914148330688477},{"date":"2019-06-28","close":31.742916107177734},{"date":"2019-07-31","close":34.04545974731445},{"date":"2019-08-30","close":35.03456115722656},{"date":"2019-09-30","close":34.24630355834961},{"date":"2019-10-31","close":35.78481674194336},{"date":"2019-11-29","close":35.92269515991211},{"date":"2019-12-31","close":37.57889938354492},{"date":"2020-01-31","close":42.73790740966797},{"date":"2020-02-28","close":41.01535415649414},{"date":"2020-03-31","close":34.54024887084961},{"date":"2020-04-30","close":34.24462890625},{"date":"2020-05-29","close":38.42364501953125},{"date":"2020-06-30","close":38.958885192871094},{"date":"2020-07-31","close":43.46076965332031},{"date":"2020-08-31","close":44.432613372802734},{"date":"2020-09-30","close":43.35054016113281},{"date":"2020-10-30","close":41.6651496887207},{"date":"2020-11-30","close":43.21101760864258},{"date":"2020-12-31","close":45.494873046875},{"date":"2021-01-29","close":41.34939193725586},{"date":"2021-02-26","close":44.13974380493164},{"date":"2021-03-31","close":43.957027435302734},{"date":"2021-04-30","close":51.14054870605469},{"date":"2021-05-28","close":50.593727111816406},{"date":"2021-06-30","close":51.19099044799805},{"date":"2021-07-30","close":52.40478515625},{"date":"2021-08-31","close":56.0159912109375},{"date":"2021-09-30","close":53.50709533691406},{"date":"2021-10-29","close":60.89868927001953},{"date":"2021-11-30","close":62.25679016113281},{"date":"2021-12-31","close":67.93054962158203},{"date":"2022-01-31","close":64.06426239013672},{"date":"2022-02-28","close":65.44883728027344},{"date":"2022-03-31","close":69.95988464355469},{"date":"2022-04-29","close":59.9987907409668},{"date":"2022-05-31","close":57.57279586791992},{"date":"2022-06-30","close":56.573978424072266},{"date":"2022-07-29","close":63.129356384277344},{"date":"2022-08-31","close":61.228309631347656},{"date":"2022-09-30","close":58.741886138916016},{"date":"2022-10-31","close":57.1004524230957},{"date":"2022-11-30","close":57.99089431762695},{"date":"2022-12-30","close":55.44120407104492},{"date":"2023-01-31","close":56.9885368347168},{"date":"2023-02-28","close":54.673011779785156},{"date":"2023-03-31","close":55.9893798828125},{"date":"2023-04-28","close":62.78571319580078},{"date":"2023-05-31","close":60.88626480102539},{"date":"2023-06-30","close":67.24546813964844},{"date":"2023-07-31","close":68.81816864013672},{"date":"2023-08-31","close":72.50083923339844},{"date":"2023-09-29","close":68.33277130126953},{"date":"2023-10-31","close":68.05028533935547},{"date":"2023-11-30","close":73.26531982421875},{"date":"2023-12-29","close":69.70694732666016},{"date":"2024-01-31","close":76.02967071533203},{"date":"2024-02-29","close":82.68707275390625},{"date":"2024-03-28","close":85.95684814453125},{"date":"2024-04-30","close":80.06535339355469},{"date":"2024-05-31","close":88.02935028076172},{"date":"2024-06-28","close":87.93099212646484},{"date":"2024-07-31","close":97.78524780273438},{"date":"2024-08-30","close":103.52640533447266},{"date":"2024-09-30","close":102.01973724365234},{"date":"2024-10-31","close":103.04388427734375},{"date":"2024-11-29","close":111.5302963256836},{"date":"2024-12-31","close":100.60408020019531},{"date":"2025-01-31","close":103.20744323730469},{"date":"2025-02-28","close":117.06060028076172},{"date":"2025-03-31","close":122.84748077392578},{"date":"2025-04-30","close":109.21968841552734},{"date":"2025-05-30","close":111.64142608642578},{"date":"2025-06-30","close":109.63406372070312},{"date":"2025-07-31","close":90.3514404296875},{"date":"2025-08-29","close":96.02122497558594},{"date":"2025-09-30","close":92.89149475097656},{"date":"2025-10-31","close":78.97608947753906},{"date":"2025-11-28","close":79.82624053955078},{"date":"2025-12-31","close":79.1017074584961},{"date":"2026-01-30","close":71.55875396728516},{"date":"2026-02-27","close":71.4446792602539},{"date":"2026-03-31","close":64.86922454833984},{"date":"2026-04-30","close":59.83566665649414},{"date":"2026-05-29","close":56.12008285522461},{"date":"2026-06-30","close":64.00183868408203},{"date":"2026-07-31","close":70.2374038696289},{"date":"2026-08-31","close":72.16999816894531},{"date":"2026-09-30","close":60.900001525878906},{"date":"2026-10-16","close":69.4000015258789}],"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":"2026-09-30","close":43.650001525878906},{"date":"2026-10-16","close":44.38999938964844}],"BX":[{"date":"2014-01-31","close":17.210968017578125},{"date":"2014-02-28","close":17.852405548095703},{"date":"2014-03-31","close":17.79887580871582},{"date":"2014-04-30","close":15.979570388793945},{"date":"2014-05-30","close":16.818328857421875},{"date":"2014-06-30","close":18.09539031982422},{"date":"2014-07-31","close":17.95835304260254},{"date":"2014-08-29","close":18.425439834594727},{"date":"2014-09-30","close":17.298921585083008},{"date":"2014-10-31","close":16.79129409790039},{"date":"2014-11-28","close":18.686725616455078},{"date":"2014-12-31","close":18.85954475402832},{"date":"2015-01-30","close":20.816301345825195},{"date":"2015-02-27","close":21.330448150634766},{"date":"2015-03-31","close":22.14472007751465},{"date":"2015-04-30","close":23.831308364868164},{"date":"2015-05-29","close":25.48368263244629},{"date":"2015-06-30","close":23.778949737548828},{"date":"2015-07-31","close":23.25099754333496},{"date":"2015-08-31","close":20.289081573486328},{"date":"2015-09-30","close":18.7607421875},{"date":"2015-10-30","close":20.25140953063965},{"date":"2015-11-30","close":19.130414962768555},{"date":"2015-12-31","close":17.91140365600586},{"date":"2016-01-29","close":16.092092514038086},{"date":"2016-02-29","close":16.2835750579834},{"date":"2016-03-31","close":17.5877628326416},{"date":"2016-04-29","close":17.37396240234375},{"date":"2016-05-31","close":16.5825138092041},{"date":"2016-06-30","close":15.537796974182129},{"date":"2016-07-29","close":17.219486236572266},{"date":"2016-08-31","close":17.591598510742188},{"date":"2016-09-30","close":16.379043579101562},{"date":"2016-10-31","close":16.05826759338379},{"date":"2016-11-30","close":16.79646873474121},{"date":"2016-12-30","close":17.63825225830078},{"date":"2017-01-31","close":19.987411499023438},{"date":"2017-02-28","close":19.571340560913086},{"date":"2017-03-31","close":19.677343368530273},{"date":"2017-04-28","close":21.017385482788086},{"date":"2017-05-31","close":22.40764045715332},{"date":"2017-06-30","close":22.727949142456055},{"date":"2017-07-31","close":23.1586856842041},{"date":"2017-08-31","close":22.660200119018555},{"date":"2017-09-29","close":23.103300094604492},{"date":"2017-10-31","close":23.352176666259766},{"date":"2017-11-30","close":22.250858306884766},{"date":"2017-12-29","close":22.461294174194336},{"date":"2018-01-31","close":25.638988494873047},{"date":"2018-02-28","close":24.4636173248291},{"date":"2018-03-29","close":22.988603591918945},{"date":"2018-04-30","close":22.519216537475586},{"date":"2018-05-31","close":23.232261657714844},{"date":"2018-06-29","close":23.406898498535156},{"date":"2018-07-31","close":25.82384490966797},{"date":"2018-08-31","close":27.29547691345215},{"date":"2018-09-28","close":28.160709381103516},{"date":"2018-10-31","close":24.40780258178711},{"date":"2018-11-30","close":25.441139221191406},{"date":"2018-12-31","close":22.484453201293945},{"date":"2019-01-31","close":25.418514251708984},{"date":"2019-02-28","close":25.615203857421875},{"date":"2019-03-29","close":26.82730484008789},{"date":"2019-04-30","close":30.553457260131836},{"date":"2019-05-31","close":29.306840896606445},{"date":"2019-06-28","close":34.3939208984375},{"date":"2019-07-31","close":37.512542724609375},{"date":"2019-08-30","close":38.90420150756836},{"date":"2019-09-30","close":38.1849250793457},{"date":"2019-10-31","close":41.56245803833008},{"date":"2019-11-29","close":42.785579681396484},{"date":"2019-12-31","close":44.14284133911133},{"date":"2020-01-31","close":48.19097900390625},{"date":"2020-02-28","close":42.89320373535156},{"date":"2020-03-31","close":36.30466842651367},{"date":"2020-04-30","close":41.61852264404297},{"date":"2020-05-29","close":45.59174346923828},{"date":"2020-06-30","close":45.4793701171875},{"date":"2020-07-31","close":43.057735443115234},{"date":"2020-08-31","close":42.79106140136719},{"date":"2020-09-30","close":42.184959411621094},{"date":"2020-10-30","close":40.746456146240234},{"date":"2020-11-30","close":48.58143615722656},{"date":"2020-12-31","close":52.872581481933594},{"date":"2021-01-29","close":54.814208984375},{"date":"2021-02-26","close":57.2526969909668},{"date":"2021-03-31","close":61.63574981689453},{"date":"2021-04-30","close":73.85724639892578},{"date":"2021-05-28","close":77.34605407714844},{"date":"2021-06-30","close":81.0768814086914},{"date":"2021-07-30","close":96.78946685791016},{"date":"2021-08-31","close":105.57249450683594},{"date":"2021-09-30","close":97.68791961669922},{"date":"2021-10-29","close":117.14414978027344},{"date":"2021-11-30","close":119.70842742919922},{"date":"2021-12-31","close":109.50212097167969},{"date":"2022-01-31","close":111.68555450439453},{"date":"2022-02-28","close":109.05651092529297},{"date":"2022-03-31","close":108.60308074951172},{"date":"2022-04-29","close":87.97017669677734},{"date":"2022-05-31","close":102.01838684082031},{"date":"2022-06-30","close":79.0146713256836},{"date":"2022-07-29","close":89.51251983642578},{"date":"2022-08-31","close":82.38274383544922},{"date":"2022-09-30","close":73.40254974365234},{"date":"2022-10-31","close":80.7044677734375},{"date":"2022-11-30","close":81.0498046875},{"date":"2022-12-30","close":65.69525146484375},{"date":"2023-01-31","close":84.97257995605469},{"date":"2023-02-28","close":81.14156341552734},{"date":"2023-03-31","close":78.4964370727539},{"date":"2023-04-28","close":80.58626556396484},{"date":"2023-05-31","close":77.25745391845703},{"date":"2023-06-30","close":83.86996459960938},{"date":"2023-07-31","close":95.26168823242188},{"date":"2023-08-31","close":96.69800567626953},{"date":"2023-09-29","close":97.39800262451172},{"date":"2023-10-31","close":84.68683624267578},{"date":"2023-11-30","close":103.04558563232422},{"date":"2023-12-29","close":120.05632019042969},{"date":"2024-01-31","close":114.12319946289062},{"date":"2024-02-29","close":118.10670471191406},{"date":"2024-03-28","close":121.38693237304688},{"date":"2024-04-30","close":108.47846221923828},{"date":"2024-05-31","close":112.09721374511719},{"date":"2024-06-28","close":115.16707611083984},{"date":"2024-07-31","close":133.0055389404297},{"date":"2024-08-30","close":133.20204162597656},{"date":"2024-09-30","close":143.2792205810547},{"date":"2024-10-31","close":157.76876831054688},{"date":"2024-11-29","close":179.72000122070312},{"date":"2024-12-31","close":162.160888671875},{"date":"2025-01-31","close":166.5718231201172},{"date":"2025-02-28","close":152.86367797851562},{"date":"2025-03-31","close":132.5842742919922},{"date":"2025-04-30","close":125.81037902832031},{"date":"2025-05-30","close":132.54458618164062},{"date":"2025-06-30","close":142.87991333007812},{"date":"2025-07-31","close":165.21266174316406},{"date":"2025-08-29","close":164.71820068359375},{"date":"2025-09-30","close":164.18966674804688},{"date":"2025-10-31","close":140.92344665527344},{"date":"2025-11-28","close":141.96084594726562},{"date":"2025-12-31","close":149.44573974609375},{"date":"2026-01-30","close":138.08267211914062},{"date":"2026-02-27","close":111.19488525390625},{"date":"2026-03-31","close":112.78379821777344},{"date":"2026-04-30","close":123.17062377929688},{"date":"2026-05-29","close":115.78885650634766},{"date":"2026-06-30","close":116.48178100585938},{"date":"2026-07-31","close":126.45999908447266},{"date":"2026-08-31","close":143.24000549316406},{"date":"2026-09-30","close":112.08999633789062},{"date":"2026-10-16","close":106.61000061035156}],"BXP":[{"date":"2014-01-31","close":64.76296997070312},{"date":"2014-02-28","close":67.36333465576172},{"date":"2014-03-31","close":69.0208969116211},{"date":"2014-04-30","close":70.59378814697266},{"date":"2014-05-30","close":72.72715759277344},{"date":"2014-06-30","close":71.61392974853516},{"date":"2014-07-31","close":72.3835220336914},{"date":"2014-08-29","close":73.5772933959961},{"date":"2014-09-30","close":70.55097961425781},{"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":87.05980682373047},{"date":"2015-03-31","close":89.41880798339844},{"date":"2015-04-30","close":84.21842956542969},{"date":"2015-05-29","close":82.76718139648438},{"date":"2015-06-30","close":77.45326232910156},{"date":"2015-07-31","close":78.88662719726562},{"date":"2015-08-31","close":72.55164337158203},{"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":83.29150390625},{"date":"2016-01-29","close":75.89229583740234},{"date":"2016-02-29","close":74.54044342041016},{"date":"2016-03-31","close":83.42514038085938},{"date":"2016-04-29","close":84.5936508178711},{"date":"2016-05-31","close":82.47321319580078},{"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":89.3336410522461},{"date":"2016-10-31","close":78.97071838378906},{"date":"2016-11-30","close":81.19929504394531},{"date":"2016-12-30","close":82.94536590576172},{"date":"2017-01-31","close":86.32173156738281},{"date":"2017-02-28","close":91.68304443359375},{"date":"2017-03-31","close":87.819091796875},{"date":"2017-04-28","close":83.96566772460938},{"date":"2017-05-31","close":80.46377563476562},{"date":"2017-06-30","close":82.08877563476562},{"date":"2017-07-31","close":80.68083190917969},{"date":"2017-08-31","close":80.47396087646484},{"date":"2017-09-29","close":82.49915313720703},{"date":"2017-10-31","close":81.35780334472656},{"date":"2017-11-30","close":84.17757415771484},{"date":"2017-12-29","close":87.84390258789062},{"date":"2018-01-31","close":83.57429504394531},{"date":"2018-02-28","close":80.30457305908203},{"date":"2018-03-29","close":83.79793548583984},{"date":"2018-04-30","close":82.5670166015625},{"date":"2018-05-31","close":82.81182861328125},{"date":"2018-06-29","close":85.84685516357422},{"date":"2018-07-31","close":85.92215728759766},{"date":"2018-08-31","close":89.2897720336914},{"date":"2018-09-28","close":84.9166488647461},{"date":"2018-10-31","close":83.30924224853516},{"date":"2018-11-30","close":90.51151275634766},{"date":"2018-12-31","close":78.30554962158203},{"date":"2019-01-31","close":91.74725341796875},{"date":"2019-02-28","close":92.3177719116211},{"date":"2019-03-29","close":93.8193130493164},{"date":"2019-04-30","close":96.44022369384766},{"date":"2019-05-31","close":91.68195343017578},{"date":"2019-06-28","close":91.0728530883789},{"date":"2019-07-31","close":93.86154174804688},{"date":"2019-08-30","close":90.66339111328125},{"date":"2019-09-30","close":92.19942474365234},{"date":"2019-10-31","close":97.5610122680664},{"date":"2019-11-29","close":98.51387786865234},{"date":"2019-12-31","close":98.73310089111328},{"date":"2020-01-31","close":102.66494750976562},{"date":"2020-02-28","close":92.34475708007812},{"date":"2020-03-31","close":66.75088500976562},{"date":"2020-04-30","close":70.33341217041016},{"date":"2020-05-29","close":62.227474212646484},{"date":"2020-06-30","close":66.15509796142578},{"date":"2020-07-31","close":65.21088409423828},{"date":"2020-08-31","close":63.58591842651367},{"date":"2020-09-30","close":59.48149108886719},{"date":"2020-10-30","close":53.63704299926758},{"date":"2020-11-30","close":72.71112060546875},{"date":"2020-12-31","close":70.76561737060547},{"date":"2021-01-29","close":68.32516479492188},{"date":"2021-02-26","close":74.20919799804688},{"date":"2021-03-31","close":76.53132629394531},{"date":"2021-04-30","close":82.64567565917969},{"date":"2021-05-28","close":88.8507080078125},{"date":"2021-06-30","close":87.3392562866211},{"date":"2021-07-30","close":89.46576690673828},{"date":"2021-08-31","close":86.1197509765625},{"date":"2021-09-30","close":83.30607604980469},{"date":"2021-10-29","close":87.37332916259766},{"date":"2021-11-30","close":82.91393280029297},{"date":"2021-12-31","close":89.31468200683594},{"date":"2022-01-31","close":86.91082763671875},{"date":"2022-02-28","close":94.84353637695312},{"date":"2022-03-31","close":100.6202621459961},{"date":"2022-04-29","close":91.87068176269531},{"date":"2022-05-31","close":86.85530090332031},{"date":"2022-06-30","close":70.26576232910156},{"date":"2022-07-29","close":71.98724365234375},{"date":"2022-08-31","close":62.724308013916016},{"date":"2022-09-30","close":59.97058868408203},{"date":"2022-10-31","close":58.15473937988281},{"date":"2022-11-30","close":57.6588020324707},{"date":"2022-12-30","close":54.86967086791992},{"date":"2023-01-31","close":60.52064514160156},{"date":"2023-02-28","close":53.164649963378906},{"date":"2023-03-31","close":44.76662826538086},{"date":"2023-04-28","close":44.13797378540039},{"date":"2023-05-31","close":40.2585334777832},{"date":"2023-06-30","close":48.47311019897461},{"date":"2023-07-31","close":56.08201217651367},{"date":"2023-08-31","close":56.19985580444336},{"date":"2023-09-29","close":50.91142654418945},{"date":"2023-10-31","close":45.852806091308594},{"date":"2023-11-30","close":48.72876739501953},{"date":"2023-12-29","close":60.89338684082031},{"date":"2024-01-31","close":57.70856857299805},{"date":"2024-02-29","close":56.16389083862305},{"date":"2024-03-28","close":57.6002082824707},{"date":"2024-04-30","close":54.58394241333008},{"date":"2024-05-31","close":53.507957458496094},{"date":"2024-06-28","close":55.17673873901367},{"date":"2024-07-31","close":63.91573715209961},{"date":"2024-08-30","close":67.4203109741211},{"date":"2024-09-30","close":73.00271606445312},{"date":"2024-10-31","close":73.09345245361328},{"date":"2024-11-29","close":74.39091491699219},{"date":"2024-12-31","close":68.3714828491211},{"date":"2025-01-31","close":67.24972534179688},{"date":"2025-02-28","close":65.21771240234375},{"date":"2025-03-31","close":62.68660354614258},{"date":"2025-04-30","close":59.4585075378418},{"date":"2025-05-30","close":62.81721115112305},{"date":"2025-06-30","close":63.86012268066406},{"date":"2025-07-31","close":61.92926788330078},{"date":"2025-08-29","close":68.6304702758789},{"date":"2025-09-30","close":71.02217102050781},{"date":"2025-10-31","close":68.01275634765625},{"date":"2025-11-28","close":69.13053894042969},{"date":"2025-12-31","close":65.12647247314453},{"date":"2026-01-30","close":62.41447067260742},{"date":"2026-02-27","close":55.571754455566406},{"date":"2026-03-31","close":50.775753021240234},{"date":"2026-04-30","close":57.19364929199219},{"date":"2026-05-29","close":58.71007537841797},{"date":"2026-06-30","close":65.55782318115234},{"date":"2026-07-31","close":69.3246078491211},{"date":"2026-08-31","close":67.21876525878906},{"date":"2026-09-30","close":61.11000061035156},{"date":"2026-10-16","close":59.20000076293945}],"C":[{"date":"2014-01-31","close":34.779449462890625},{"date":"2014-02-28","close":35.65938949584961},{"date":"2014-03-31","close":34.90410232543945},{"date":"2014-04-30","close":35.131439208984375},{"date":"2014-05-30","close":34.88939666748047},{"date":"2014-06-30","close":34.54469299316406},{"date":"2014-07-31","close":35.87937545776367},{"date":"2014-08-29","close":37.88938522338867},{"date":"2014-09-30","close":38.01408767700195},{"date":"2014-10-31","close":39.275970458984375},{"date":"2014-11-28","close":39.59880828857422},{"date":"2014-12-31","close":39.70151901245117},{"date":"2015-01-30","close":34.455406188964844},{"date":"2015-02-27","close":38.46970748901367},{"date":"2015-03-31","close":37.80921936035156},{"date":"2015-04-30","close":39.13019561767578},{"date":"2015-05-29","close":39.725555419921875},{"date":"2015-06-30","close":40.5776481628418},{"date":"2015-07-31","close":42.979434967041016},{"date":"2015-08-31","close":39.318153381347656},{"date":"2015-09-30","close":36.47297286987305},{"date":"2015-10-30","close":39.1259880065918},{"date":"2015-11-30","close":39.803001403808594},{"date":"2015-12-31","close":38.08106994628906},{"date":"2016-01-29","close":31.371856689453125},{"date":"2016-02-29","close":28.623687744140625},{"date":"2016-03-31","close":30.760326385498047},{"date":"2016-04-29","close":34.13397979736328},{"date":"2016-05-31","close":34.347869873046875},{"date":"2016-06-30","close":31.264892578125},{"date":"2016-07-29","close":32.42937088012695},{"date":"2016-08-31","close":35.338478088378906},{"date":"2016-09-30","close":34.9609489440918},{"date":"2016-10-31","close":36.38218688964844},{"date":"2016-11-30","close":41.87948226928711},{"date":"2016-12-30","close":44.13721466064453},{"date":"2017-01-31","close":41.46358108520508},{"date":"2017-02-28","close":44.54659652709961},{"date":"2017-03-31","close":44.554054260253906},{"date":"2017-04-28","close":44.15019989013672},{"date":"2017-05-31","close":45.210655212402344},{"date":"2017-06-30","close":49.945308685302734},{"date":"2017-07-31","close":51.117774963378906},{"date":"2017-08-31","close":51.03938674926758},{"date":"2017-09-29","close":54.57307434082031},{"date":"2017-10-31","close":55.143245697021484},{"date":"2017-11-30","close":56.88731384277344},{"date":"2017-12-29","close":56.0660285949707},{"date":"2018-01-31","close":59.13267135620117},{"date":"2018-02-28","close":57.11053466796875},{"date":"2018-03-29","close":51.06584548950195},{"date":"2018-04-30","close":51.64836883544922},{"date":"2018-05-31","close":50.69181442260742},{"date":"2018-06-29","close":50.866641998291016},{"date":"2018-07-31","close":54.64440155029297},{"date":"2018-08-31","close":54.49164962768555},{"date":"2018-09-28","close":54.87409591674805},{"date":"2018-10-31","close":50.07052230834961},{"date":"2018-11-30","close":49.89913558959961},{"date":"2018-12-31","close":40.09489822387695},{"date":"2019-01-31","close":49.64497756958008},{"date":"2019-02-28","close":49.6217155456543},{"date":"2019-03-29","close":48.25669479370117},{"date":"2019-04-30","close":54.833621978759766},{"date":"2019-05-31","close":48.512672424316406},{"date":"2019-06-28","close":54.66357421875},{"date":"2019-07-31","close":55.5456428527832},{"date":"2019-08-30","close":50.607540130615234},{"date":"2019-09-30","close":54.327415466308594},{"date":"2019-10-31","close":56.51372146606445},{"date":"2019-11-29","close":59.499820709228516},{"date":"2019-12-31","close":63.27791976928711},{"date":"2020-01-31","close":59.328208923339844},{"date":"2020-02-28","close":50.59760284423828},{"date":"2020-03-31","close":33.58290481567383},{"date":"2020-04-30","close":38.71761703491211},{"date":"2020-05-29","close":38.60480880737305},{"date":"2020-06-30","close":41.17523956298828},{"date":"2020-07-31","close":40.70503234863281},{"date":"2020-08-31","close":41.608489990234375},{"date":"2020-09-30","close":35.088863372802734},{"date":"2020-10-30","close":34.131134033203125},{"date":"2020-11-30","close":45.379085540771484},{"date":"2020-12-31","close":50.809425354003906},{"date":"2021-01-29","close":48.19256591796875},{"date":"2021-02-26","close":54.74953842163086},{"date":"2021-03-31","close":60.4588508605957},{"date":"2021-04-30","close":59.61572265625},{"date":"2021-05-28","close":65.86685180664062},{"date":"2021-06-30","close":59.205684661865234},{"date":"2021-07-30","close":57.008941650390625},{"date":"2021-08-31","close":60.62574005126953},{"date":"2021-09-30","close":59.16720962524414},{"date":"2021-10-29","close":58.72987365722656},{"date":"2021-11-30","close":54.09329605102539},{"date":"2021-12-31","close":51.28247833251953},{"date":"2022-01-31","close":55.29914093017578},{"date":"2022-02-28","close":50.69358444213867},{"date":"2022-03-31","close":45.70382308959961},{"date":"2022-04-29","close":41.686851501464844},{"date":"2022-05-31","close":46.183265686035156},{"date":"2022-06-30","close":39.767234802246094},{"date":"2022-07-29","close":45.320098876953125},{"date":"2022-08-31","close":42.62185287475586},{"date":"2022-09-30","close":36.387062072753906},{"date":"2022-10-31","close":40.04585266113281},{"date":"2022-11-30","close":42.76176834106445},{"date":"2022-12-30","close":39.95279312133789},{"date":"2023-01-31","close":46.12723159790039},{"date":"2023-02-28","close":45.21735382080078},{"date":"2023-03-31","close":41.827613830566406},{"date":"2023-04-28","close":42.44850158691406},{"date":"2023-05-31","close":39.968505859375},{"date":"2023-06-30","close":41.51962661743164},{"date":"2023-07-31","close":42.980567932128906},{"date":"2023-08-31","close":37.668025970458984},{"date":"2023-09-29","close":37.52206039428711},{"date":"2023-10-31","close":36.02592849731445},{"date":"2023-11-30","close":42.60214614868164},{"date":"2023-12-29","close":47.53696823120117},{"date":"2024-01-31","close":51.90807342529297},{"date":"2024-02-29","close":51.76911163330078},{"date":"2024-03-28","close":58.99942398071289},{"date":"2024-04-30","close":57.217498779296875},{"date":"2024-05-31","close":58.63677978515625},{"date":"2024-06-28","close":59.718990325927734},{"date":"2024-07-31","close":61.05527877807617},{"date":"2024-08-30","close":59.51451873779297},{"date":"2024-09-30","close":59.47651672363281},{"date":"2024-10-31","close":60.968177795410156},{"date":"2024-11-29","close":67.93099212646484},{"date":"2024-12-31","close":67.47088623046875},{"date":"2025-01-31","close":78.05305480957031},{"date":"2025-02-28","close":77.16508483886719},{"date":"2025-03-31","close":68.51719665527344},{"date":"2025-04-30","close":65.99812316894531},{"date":"2025-05-30","close":73.2776870727539},{"date":"2025-06-30","close":82.81197357177734},{"date":"2025-07-31","close":91.15931701660156},{"date":"2025-08-29","close":94.56940460205078},{"date":"2025-09-30","close":99.39726257324219},{"date":"2025-10-31","close":99.13286590576172},{"date":"2025-11-28","close":102.05867767333984},{"date":"2025-12-31","close":114.95392608642578},{"date":"2026-01-30","close":113.9885025024414},{"date":"2026-02-27","close":109.11644744873047},{"date":"2026-03-31","close":112.3050765991211},{"date":"2026-04-30","close":126.73311614990234},{"date":"2026-05-29","close":125.26313018798828},{"date":"2026-06-30","close":139.25201416015625},{"date":"2026-07-31","close":131.77999877929688},{"date":"2026-08-31","close":131.6199951171875},{"date":"2026-09-30","close":129.47999572753906},{"date":"2026-10-16","close":124.26000213623047}],"CAH":[{"date":"2014-01-31","close":49.148441314697266},{"date":"2014-02-28","close":51.68461990356445},{"date":"2014-03-31","close":50.7872314453125},{"date":"2014-04-30","close":50.44612121582031},{"date":"2014-05-30","close":51.25894546508789},{"date":"2014-06-30","close":50.004417419433594},{"date":"2014-07-31","close":52.25810241699219},{"date":"2014-08-29","close":53.75327682495117},{"date":"2014-09-30","close":54.89188766479492},{"date":"2014-10-31","close":57.50020217895508},{"date":"2014-11-28","close":60.21841812133789},{"date":"2014-12-31","close":59.3997917175293},{"date":"2015-01-30","close":61.20982360839844},{"date":"2015-02-27","close":64.74154663085938},{"date":"2015-03-31","close":66.67300415039062},{"date":"2015-04-30","close":62.293128967285156},{"date":"2015-05-29","close":65.1219482421875},{"date":"2015-06-30","close":62.06266784667969},{"date":"2015-07-31","close":63.04945755004883},{"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":64.7618408203125},{"date":"2015-12-31","close":66.85114288330078},{"date":"2016-01-29","close":60.93512725830078},{"date":"2016-02-29","close":61.182254791259766},{"date":"2016-03-31","close":61.66110610961914},{"date":"2016-04-29","close":59.035160064697266},{"date":"2016-05-31","close":59.40382385253906},{"date":"2016-06-30","close":59.04808044433594},{"date":"2016-07-29","close":63.279300689697266},{"date":"2016-08-31","close":60.3045539855957},{"date":"2016-09-30","close":59.01560974121094},{"date":"2016-10-31","close":52.172218322753906},{"date":"2016-11-30","close":53.93433380126953},{"date":"2016-12-30","close":55.00390625},{"date":"2017-01-31","close":57.289024353027344},{"date":"2017-02-28","close":62.18793869018555},{"date":"2017-03-31","close":62.66847229003906},{"date":"2017-04-28","close":55.78299331665039},{"date":"2017-05-31","close":57.08938217163086},{"date":"2017-06-30","close":60.23080825805664},{"date":"2017-07-31","close":59.720619201660156},{"date":"2017-08-31","close":52.14540100097656},{"date":"2017-09-29","close":52.08733367919922},{"date":"2017-10-31","close":48.18000793457031},{"date":"2017-11-30","close":46.07066345214844},{"date":"2017-12-29","close":48.04685974121094},{"date":"2018-01-31","close":56.29645538330078},{"date":"2018-02-28","close":54.27326202392578},{"date":"2018-03-29","close":49.51824188232422},{"date":"2018-04-30","close":50.69537353515625},{"date":"2018-05-31","close":41.1519660949707},{"date":"2018-06-29","close":38.94453811645508},{"date":"2018-07-31","close":39.83780288696289},{"date":"2018-08-31","close":41.62430953979492},{"date":"2018-09-28","close":43.45048141479492},{"date":"2018-10-31","close":40.714698791503906},{"date":"2018-11-30","close":44.118324279785156},{"date":"2018-12-31","close":36.274192810058594},{"date":"2019-01-31","close":40.64175033569336},{"date":"2019-02-28","close":44.195953369140625},{"date":"2019-03-29","close":39.55438995361328},{"date":"2019-04-30","close":40.01442337036133},{"date":"2019-05-31","close":34.55978012084961},{"date":"2019-06-28","close":39.09528350830078},{"date":"2019-07-31","close":37.95811080932617},{"date":"2019-08-30","close":35.79998016357422},{"date":"2019-09-30","close":39.57009506225586},{"date":"2019-10-31","close":41.465171813964844},{"date":"2019-11-29","close":46.14413833618164},{"date":"2019-12-31","close":42.818363189697266},{"date":"2020-01-31","close":43.35169219970703},{"date":"2020-02-28","close":44.1220588684082},{"date":"2020-03-31","close":40.990509033203125},{"date":"2020-04-30","close":42.30726623535156},{"date":"2020-05-29","close":46.76201629638672},{"date":"2020-06-30","close":45.04566192626953},{"date":"2020-07-31","close":47.14302062988281},{"date":"2020-08-31","close":43.81142807006836},{"date":"2020-09-30","close":40.94738006591797},{"date":"2020-10-30","close":39.935699462890625},{"date":"2020-11-30","close":47.61060333251953},{"date":"2020-12-31","close":47.140602111816406},{"date":"2021-01-29","close":47.290218353271484},{"date":"2021-02-26","close":45.3451042175293},{"date":"2021-03-31","close":53.889373779296875},{"date":"2021-04-30","close":53.525672912597656},{"date":"2021-05-28","close":49.73788833618164},{"date":"2021-06-30","close":51.07963562011719},{"date":"2021-07-30","close":53.1285400390625},{"date":"2021-08-31","close":46.96392059326172},{"date":"2021-09-30","close":44.678131103515625},{"date":"2021-10-29","close":43.18765640258789},{"date":"2021-11-30","close":41.76041030883789},{"date":"2021-12-31","close":46.95377731323242},{"date":"2022-01-31","close":47.026729583740234},{"date":"2022-02-28","close":49.251766204833984},{"date":"2022-03-31","close":52.14908218383789},{"date":"2022-04-29","close":53.39072036743164},{"date":"2022-05-31","close":51.79958724975586},{"date":"2022-06-30","close":48.52291488647461},{"date":"2022-07-29","close":55.29031753540039},{"date":"2022-08-31","close":65.65028381347656},{"date":"2022-09-30","close":62.356136322021484},{"date":"2022-10-31","close":70.978271484375},{"date":"2022-11-30","close":74.97138977050781},{"date":"2022-12-30","close":72.34709167480469},{"date":"2023-01-31","close":72.70474243164062},{"date":"2023-02-28","close":71.25533294677734},{"date":"2023-03-31","close":71.52853393554688},{"date":"2023-04-28","close":77.7813720703125},{"date":"2023-05-31","close":77.9708480834961},{"date":"2023-06-30","close":90.07591247558594},{"date":"2023-07-31","close":87.12322235107422},{"date":"2023-08-31","close":83.1799545288086},{"date":"2023-09-29","close":82.69419860839844},{"date":"2023-10-31","close":87.17863464355469},{"date":"2023-11-30","close":102.58338165283203},{"date":"2023-12-29","close":97.05196380615234},{"date":"2024-01-31","close":105.13001251220703},{"date":"2024-02-29","close":107.81627655029297},{"date":"2024-03-28","close":108.22101593017578},{"date":"2024-04-30","close":99.65230560302734},{"date":"2024-05-31","close":96.0062484741211},{"date":"2024-06-28","close":95.08747863769531},{"date":"2024-07-31","close":98.0194320678711},{"date":"2024-08-30","close":109.57798767089844},{"date":"2024-09-30","close":107.43930053710938},{"date":"2024-10-31","close":105.98027038574219},{"date":"2024-11-29","close":119.3791732788086},{"date":"2024-12-31","close":115.5020980834961},{"date":"2025-01-31","close":121.28485870361328},{"date":"2025-02-28","close":126.99305725097656},{"date":"2025-03-31","close":135.1238555908203},{"date":"2025-04-30","close":139.08706665039062},{"date":"2025-05-30","close":152.03204345703125},{"date":"2025-06-30","close":165.380615234375},{"date":"2025-07-31","close":153.26608276367188},{"date":"2025-08-29","close":146.90713500976562},{"date":"2025-09-30","close":154.9841766357422},{"date":"2025-10-31","close":188.98382568359375},{"date":"2025-11-28","close":210.27261352539062},{"date":"2025-12-31","close":203.5758819580078},{"date":"2026-01-30","close":213.39871215820312},{"date":"2026-02-27","close":227.64979553222656},{"date":"2026-03-31","close":209.85330200195312},{"date":"2026-04-30","close":192.01470947265625},{"date":"2026-05-29","close":195.9171142578125},{"date":"2026-06-30","close":236.4942626953125},{"date":"2026-07-31","close":229.4965362548828},{"date":"2026-08-31","close":234.0758819580078},{"date":"2026-09-30","close":221.98399353027344},{"date":"2026-10-16","close":254.05999755859375}],"CARR":[{"date":"2020-03-31","close":15.83867359161377},{"date":"2020-04-30","close":16.26103973388672},{"date":"2020-05-29","close":18.79523277282715},{"date":"2020-06-30","close":20.477127075195312},{"date":"2020-07-31","close":25.103364944458008},{"date":"2020-08-31","close":27.508651733398438},{"date":"2020-09-30","close":28.144533157348633},{"date":"2020-10-30","close":30.845081329345703},{"date":"2020-11-30","close":35.16838073730469},{"date":"2020-12-31","close":34.95396041870117},{"date":"2021-01-29","close":35.676761627197266},{"date":"2021-02-26","close":33.85122299194336},{"date":"2021-03-31","close":39.12396240234375},{"date":"2021-04-30","close":40.49428939819336},{"date":"2021-05-28","close":42.67790985107422},{"date":"2021-06-30","close":45.27668762207031},{"date":"2021-07-30","close":51.47195816040039},{"date":"2021-08-31","close":53.6612548828125},{"date":"2021-09-30","close":48.22060012817383},{"date":"2021-10-29","close":48.7685546875},{"date":"2021-11-30","close":50.533287048339844},{"date":"2021-12-31","close":50.79148864746094},{"date":"2022-01-31","close":44.64856719970703},{"date":"2022-02-28","close":42.026588439941406},{"date":"2022-03-31","close":42.953636169433594},{"date":"2022-04-29","close":35.97085952758789},{"date":"2022-05-31","close":36.94838333129883},{"date":"2022-06-30","close":33.66188430786133},{"date":"2022-07-29","close":38.25901412963867},{"date":"2022-08-31","close":36.928009033203125},{"date":"2022-09-30","close":33.56748962402344},{"date":"2022-10-31","close":37.684349060058594},{"date":"2022-11-30","close":42.00629425048828},{"date":"2022-12-30","close":39.272186279296875},{"date":"2023-01-31","close":43.34696960449219},{"date":"2023-02-28","close":42.870941162109375},{"date":"2023-03-31","close":43.55642318725586},{"date":"2023-04-28","close":39.814857482910156},{"date":"2023-05-31","close":39.115081787109375},{"date":"2023-06-30","close":47.72369384765625},{"date":"2023-07-31","close":57.17049789428711},{"date":"2023-08-31","close":55.154415130615234},{"date":"2023-09-29","close":52.99432373046875},{"date":"2023-10-31","close":45.93626403808594},{"date":"2023-11-30","close":50.08073806762695},{"date":"2023-12-29","close":55.55740737915039},{"date":"2024-01-31","close":52.90767288208008},{"date":"2024-02-29","close":53.74900817871094},{"date":"2024-03-28","close":56.21501541137695},{"date":"2024-04-30","close":59.46432113647461},{"date":"2024-05-31","close":61.298866271972656},{"date":"2024-06-28","close":61.37374496459961},{"date":"2024-07-31","close":66.26768493652344},{"date":"2024-08-30","close":70.81137084960938},{"date":"2024-09-30","close":78.31281280517578},{"date":"2024-10-31","close":70.93788146972656},{"date":"2024-11-29","close":75.47392272949219},{"date":"2024-12-31","close":66.8125991821289},{"date":"2025-01-31","close":63.993648529052734},{"date":"2025-02-28","close":63.42595672607422},{"date":"2025-03-31","close":62.05564498901367},{"date":"2025-04-30","close":61.21387481689453},{"date":"2025-05-30","close":69.91560363769531},{"date":"2025-06-30","close":71.86972045898438},{"date":"2025-07-31","close":67.5805892944336},{"date":"2025-08-29","close":64.21239471435547},{"date":"2025-09-30","close":58.79570770263672},{"date":"2025-10-31","close":58.81416702270508},{"date":"2025-11-28","close":54.25653839111328},{"date":"2025-12-31","close":52.239715576171875},{"date":"2026-01-30","close":59.15581130981445},{"date":"2026-02-27","close":63.941497802734375},{"date":"2026-03-31","close":55.909095764160156},{"date":"2026-04-30","close":66.6917724609375},{"date":"2026-05-29","close":63.641143798828125},{"date":"2026-06-30","close":73.08717346191406},{"date":"2026-07-31","close":61.810001373291016},{"date":"2026-08-31","close":58.220001220703125},{"date":"2026-09-30","close":54.86000061035156},{"date":"2026-10-16","close":55}],"CASY":[{"date":"2014-01-31","close":62.60501480102539},{"date":"2014-02-28","close":62.440921783447266},{"date":"2014-03-31","close":61.620399475097656},{"date":"2014-04-30","close":62.762550354003906},{"date":"2014-05-30","close":65.11180877685547},{"date":"2014-06-30","close":64.25254821777344},{"date":"2014-07-31","close":60.66804504394531},{"date":"2014-08-29","close":65.72906494140625},{"date":"2014-09-30","close":65.73825073242188},{"date":"2014-10-31","close":75.24950408935547},{"date":"2014-11-28","close":76.9499282836914},{"date":"2014-12-31","close":83.01618957519531},{"date":"2015-01-30","close":84.0990982055664},{"date":"2015-02-27","close":80.82905578613281},{"date":"2015-03-31","close":82.99373626708984},{"date":"2015-04-30","close":75.87684631347656},{"date":"2015-05-29","close":80.50260925292969},{"date":"2015-06-30","close":88.39682006835938},{"date":"2015-07-31","close":94.5877914428711},{"date":"2015-08-31","close":97.95602416992188},{"date":"2015-09-30","close":95.23551177978516},{"date":"2015-10-30","close":98.49089813232422},{"date":"2015-11-30","close":107.80962371826172},{"date":"2015-12-31","close":111.68548583984375},{"date":"2016-01-29","close":112.16642761230469},{"date":"2016-02-29","close":98.07362365722656},{"date":"2016-03-31","close":105.27330017089844},{"date":"2016-04-29","close":104.25074005126953},{"date":"2016-05-31","close":111.89266204833984},{"date":"2016-06-30","close":122.41083526611328},{"date":"2016-07-29","close":124.52545928955078},{"date":"2016-08-31","close":122.44599914550781},{"date":"2016-09-30","close":112.03936004638672},{"date":"2016-10-31","close":105.58422088623047},{"date":"2016-11-30","close":112.55528259277344},{"date":"2016-12-30","close":111.08816528320312},{"date":"2017-01-31","close":107.59949493408203},{"date":"2017-02-28","close":107.29981231689453},{"date":"2017-03-31","close":105.11782836914062},{"date":"2017-04-28","close":105.17036437988281},{"date":"2017-05-31","close":109.22440338134766},{"date":"2017-06-30","close":100.51570129394531},{"date":"2017-07-31","close":100.41912841796875},{"date":"2017-08-31","close":99.16802978515625},{"date":"2017-09-29","close":102.95899963378906},{"date":"2017-10-31","close":108.02069091796875},{"date":"2017-11-30","close":113.847412109375},{"date":"2017-12-29","close":105.54104614257812},{"date":"2018-01-31","close":114.42874145507812},{"date":"2018-02-28","close":106.11419677734375},{"date":"2018-03-29","close":103.71430206298828},{"date":"2018-04-30","close":91.51726531982422},{"date":"2018-05-31","close":91.70675659179688},{"date":"2018-06-29","close":99.55108642578125},{"date":"2018-07-31","close":103.89881134033203},{"date":"2018-08-31","close":108.44879150390625},{"date":"2018-09-28","close":122.64012908935547},{"date":"2018-10-31","close":120.06574249267578},{"date":"2018-11-30","close":123.2646713256836},{"date":"2018-12-31","close":121.9984359741211},{"date":"2019-01-31","close":122.78764343261719},{"date":"2019-02-28","close":128.57017517089844},{"date":"2019-03-29","close":122.87354278564453},{"date":"2019-04-30","close":126.568603515625},{"date":"2019-05-31","close":123.44143676757812},{"date":"2019-06-28","close":149.17593383789062},{"date":"2019-07-31","close":155.14247131347656},{"date":"2019-08-30","close":160.83416748046875},{"date":"2019-09-30","close":154.4237518310547},{"date":"2019-10-31","close":163.98690795898438},{"date":"2019-11-29","close":166.82864379882812},{"date":"2019-12-31","close":152.6390380859375},{"date":"2020-01-31","close":154.74102783203125},{"date":"2020-02-28","close":156.81886291503906},{"date":"2020-03-31","close":127.45018005371094},{"date":"2020-04-30","close":145.9504852294922},{"date":"2020-05-29","close":153.97042846679688},{"date":"2020-06-30","close":144.1286163330078},{"date":"2020-07-31","close":153.75599670410156},{"date":"2020-08-31","close":171.7790069580078},{"date":"2020-09-30","close":171.5858612060547},{"date":"2020-10-30","close":163.12156677246094},{"date":"2020-11-30","close":175.80780029296875},{"date":"2020-12-31","close":172.84669494628906},{"date":"2021-01-29","close":181.7366943359375},{"date":"2021-02-26","close":195.7731170654297},{"date":"2021-03-31","close":209.5672149658203},{"date":"2021-04-30","close":215.71243286132812},{"date":"2021-05-28","close":214.4017791748047},{"date":"2021-06-30","close":188.965576171875},{"date":"2021-07-30","close":192.27658081054688},{"date":"2021-08-31","close":198.93832397460938},{"date":"2021-09-30","close":183.27110290527344},{"date":"2021-10-29","close":186.62265014648438},{"date":"2021-11-30","close":189.30203247070312},{"date":"2021-12-31","close":192.28350830078125},{"date":"2022-01-31","close":183.33084106445312},{"date":"2022-02-28","close":183.5944366455078},{"date":"2022-03-31","close":193.44375610351562},{"date":"2022-04-29","close":196.83238220214844},{"date":"2022-05-31","close":204.88951110839844},{"date":"2022-06-30","close":180.87460327148438},{"date":"2022-07-29","close":198.52423095703125},{"date":"2022-08-31","close":209.4178466796875},{"date":"2022-09-30","close":198.39686584472656},{"date":"2022-10-31","close":228.34730529785156},{"date":"2022-11-30","close":238.4640350341797},{"date":"2022-12-30","close":220.14404296875},{"date":"2023-01-31","close":231.86976623535156},{"date":"2023-02-28","close":204.38861083984375},{"date":"2023-03-31","close":212.7528839111328},{"date":"2023-04-28","close":225.2779998779297},{"date":"2023-05-31","close":222.15704345703125},{"date":"2023-06-30","close":240.1048583984375},{"date":"2023-07-31","close":249.175048828125},{"date":"2023-08-31","close":241.03883361816406},{"date":"2023-09-29","close":267.77490234375},{"date":"2023-10-31","close":268.58624267578125},{"date":"2023-11-30","close":272.0335693359375},{"date":"2023-12-29","close":271.3816833496094},{"date":"2024-01-31","close":268.4636535644531},{"date":"2024-02-29","close":301.24005126953125},{"date":"2024-03-28","close":315.051025390625},{"date":"2024-04-30","close":316.59014892578125},{"date":"2024-05-31","close":328.67596435546875},{"date":"2024-06-28","close":377.9902038574219},{"date":"2024-07-31","close":384.21148681640625},{"date":"2024-08-30","close":359.3836669921875},{"date":"2024-09-30","close":372.6753845214844},{"date":"2024-10-31","close":390.8375549316406},{"date":"2024-11-29","close":418.0209655761719},{"date":"2024-12-31","close":393.5290832519531},{"date":"2025-01-31","close":418.89495849609375},{"date":"2025-02-28","close":411.8747253417969},{"date":"2025-03-31","close":431.5929870605469},{"date":"2025-04-30","close":459.98199462890625},{"date":"2025-05-30","close":435.7630310058594},{"date":"2025-06-30","close":507.94219970703125},{"date":"2025-07-31","close":517.7572631835938},{"date":"2025-08-29","close":492.80413818359375},{"date":"2025-09-30","close":563.3584594726562},{"date":"2025-10-31","close":511.9721374511719},{"date":"2025-11-28","close":569.1062622070312},{"date":"2025-12-31","close":551.3983764648438},{"date":"2026-01-30","close":605.6253662109375},{"date":"2026-02-27","close":684.601318359375},{"date":"2026-03-31","close":726.8103637695312},{"date":"2026-04-30","close":820.9644165039062},{"date":"2026-05-29","close":766.565185546875},{"date":"2026-06-30","close":794.1944580078125},{"date":"2026-07-31","close":871},{"date":"2026-08-31","close":752.2100219726562},{"date":"2026-09-30","close":608.4600219726562},{"date":"2026-10-16","close":689.219970703125}],"CAT":[{"date":"2014-01-31","close":69.04351806640625},{"date":"2014-02-28","close":71.2932357788086},{"date":"2014-03-31","close":73.0577621459961},{"date":"2014-04-30","close":77.94733428955078},{"date":"2014-05-30","close":75.6030044555664},{"date":"2014-06-30","close":80.36565399169922},{"date":"2014-07-31","close":74.97962188720703},{"date":"2014-08-29","close":81.17147064208984},{"date":"2014-09-30","close":73.69956970214844},{"date":"2014-10-31","close":76.04570770263672},{"date":"2014-11-28","close":75.43829345703125},{"date":"2014-12-31","close":68.63690185546875},{"date":"2015-01-30","close":60.45994186401367},{"date":"2015-02-27","close":62.675106048583984},{"date":"2015-03-31","close":60.50529479980469},{"date":"2015-04-30","close":66.22848510742188},{"date":"2015-05-29","close":65.03932189941406},{"date":"2015-06-30","close":64.6581802368164},{"date":"2015-07-31","close":60.49301528930664},{"date":"2015-08-31","close":58.80815124511719},{"date":"2015-09-30","close":50.28392028808594},{"date":"2015-10-30","close":56.781494140625},{"date":"2015-11-30","close":56.51700210571289},{"date":"2015-12-31","close":52.86848068237305},{"date":"2016-01-29","close":49.024906158447266},{"date":"2016-02-29","close":53.325618743896484},{"date":"2016-03-31","close":60.28868103027344},{"date":"2016-04-29","close":61.815032958984375},{"date":"2016-05-31","close":57.67124938964844},{"date":"2016-06-30","close":60.29590606689453},{"date":"2016-07-29","close":66.45772552490234},{"date":"2016-08-31","close":65.80728149414062},{"date":"2016-09-30","close":71.28388214111328},{"date":"2016-10-31","close":67.61143493652344},{"date":"2016-11-30","close":77.4137191772461},{"date":"2016-12-30","close":75.12922668457031},{"date":"2017-01-31","close":78.13776397705078},{"date":"2017-02-28","close":78.95458221435547},{"date":"2017-03-31","close":75.76893615722656},{"date":"2017-04-28","close":84.2226333618164},{"date":"2017-05-31","close":86.83348846435547},{"date":"2017-06-30","close":88.50540924072266},{"date":"2017-07-31","close":94.52810668945312},{"date":"2017-08-31","close":97.46472930908203},{"date":"2017-09-29","close":103.45417022705078},{"date":"2017-10-31","close":113.32587432861328},{"date":"2017-11-30","close":117.79045104980469},{"date":"2017-12-29","close":131.50143432617188},{"date":"2018-01-31","close":136.47140502929688},{"date":"2018-02-28","close":129.6385498046875},{"date":"2018-03-29","close":123.560302734375},{"date":"2018-04-30","close":121.63777923583984},{"date":"2018-05-31","close":127.9993896484375},{"date":"2018-06-29","close":114.31555938720703},{"date":"2018-07-31","close":121.90886688232422},{"date":"2018-08-31","close":117.71239471435547},{"date":"2018-09-28","close":129.2759552001953},{"date":"2018-10-31","close":103.50653839111328},{"date":"2018-11-30","close":115.74950408935547},{"date":"2018-12-31","close":108.4122543334961},{"date":"2019-01-31","close":114.33895874023438},{"date":"2019-02-28","close":117.92814636230469},{"date":"2019-03-29","close":116.33963775634766},{"date":"2019-04-30","close":120.43978118896484},{"date":"2019-05-31","close":103.49942779541016},{"date":"2019-06-28","close":117.73587799072266},{"date":"2019-07-31","close":114.62006378173828},{"date":"2019-08-30","close":103.59069061279297},{"date":"2019-09-30","close":109.95413208007812},{"date":"2019-10-31","close":120.899169921875},{"date":"2019-11-29","close":126.97921752929688},{"date":"2019-12-31","close":129.56741333007812},{"date":"2020-01-31","close":116.04859924316406},{"date":"2020-02-28","close":109.7668685913086},{"date":"2020-03-31","close":102.5221176147461},{"date":"2020-04-30","close":103.76651000976562},{"date":"2020-05-29","close":107.11005401611328},{"date":"2020-06-30","close":112.78966522216797},{"date":"2020-07-31","close":119.36549377441406},{"date":"2020-08-31","close":127.83644104003906},{"date":"2020-09-30","close":133.9807891845703},{"date":"2020-10-30","close":141.93902587890625},{"date":"2020-11-30","close":156.88754272460938},{"date":"2020-12-31","close":164.5064697265625},{"date":"2021-01-29","close":166.1267852783203},{"date":"2021-02-26","close":196.14662170410156},{"date":"2021-03-31","close":210.67498779296875},{"date":"2021-04-30","close":208.195556640625},{"date":"2021-05-28","close":220.03323364257812},{"date":"2021-06-30","close":198.6304931640625},{"date":"2021-07-30","close":189.7129669189453},{"date":"2021-08-31","close":193.49343872070312},{"date":"2021-09-30","close":176.15090942382812},{"date":"2021-10-29","close":188.23240661621094},{"date":"2021-11-30","close":178.39683532714844},{"date":"2021-12-31","close":190.75125122070312},{"date":"2022-01-31","close":186.87423706054688},{"date":"2022-02-28","close":173.91282653808594},{"date":"2022-03-31","close":206.5852813720703},{"date":"2022-04-29","close":196.13607788085938},{"date":"2022-05-31","close":201.0828094482422},{"date":"2022-06-30","close":166.5303192138672},{"date":"2022-07-29","close":185.97325134277344},{"date":"2022-08-31","close":173.27169799804688},{"date":"2022-09-30","close":153.9192657470703},{"date":"2022-10-31","close":204.41427612304688},{"date":"2022-11-30","close":223.2540740966797},{"date":"2022-12-30","close":226.22877502441406},{"date":"2023-01-31","close":239.38658142089844},{"date":"2023-02-28","close":227.29818725585938},{"date":"2023-03-31","close":217.1359405517578},{"date":"2023-04-28","close":208.7363739013672},{"date":"2023-05-31","close":196.28660583496094},{"date":"2023-06-30","close":234.7330322265625},{"date":"2023-07-31","close":254.22642517089844},{"date":"2023-08-31","close":269.5277404785156},{"date":"2023-09-29","close":261.7332458496094},{"date":"2023-10-31","close":217.84072875976562},{"date":"2023-11-30","close":241.61477661132812},{"date":"2023-12-29","close":284.932373046875},{"date":"2024-01-31","close":290.74462890625},{"date":"2024-02-29","close":323.3228759765625},{"date":"2024-03-28","close":354.7586364746094},{"date":"2024-04-30","close":325.09417724609375},{"date":"2024-05-31","close":328.9322509765625},{"date":"2024-06-28","close":323.665771484375},{"date":"2024-07-31","close":337.7647705078125},{"date":"2024-08-30","close":347.42352294921875},{"date":"2024-09-30","close":381.59027099609375},{"date":"2024-10-31","close":368.3525085449219},{"date":"2024-11-29","close":397.6385498046875},{"date":"2024-12-31","close":355.19281005859375},{"date":"2025-01-31","close":365.02508544921875},{"date":"2025-02-28","close":338.0098571777344},{"date":"2025-03-31","close":324.1042175292969},{"date":"2025-04-30","close":305.3921203613281},{"date":"2025-05-30","close":343.66619873046875},{"date":"2025-06-30","close":383.34234619140625},{"date":"2025-07-31","close":434.1123046875},{"date":"2025-08-29","close":415.3016357421875},{"date":"2025-09-30","close":472.8932189941406},{"date":"2025-10-31","close":573.7537841796875},{"date":"2025-11-28","close":572.262939453125},{"date":"2025-12-31","close":569.3905029296875},{"date":"2026-01-30","close":654.8959350585938},{"date":"2026-02-27","close":740.0455932617188},{"date":"2026-03-31","close":705.804443359375},{"date":"2026-04-30","close":888.4617919921875},{"date":"2026-05-29","close":874.2481689453125},{"date":"2026-06-30","close":1062.92822265625},{"date":"2026-07-31","close":814.8099975585938},{"date":"2026-08-31","close":797.469970703125},{"date":"2026-09-30","close":810.7899780273438},{"date":"2026-10-16","close":730.760009765625}],"CB":[{"date":"2014-01-31","close":73.9424819946289},{"date":"2014-02-28","close":77.14263153076172},{"date":"2014-03-31","close":78.58002471923828},{"date":"2014-04-30","close":81.16606903076172},{"date":"2014-05-30","close":82.26870727539062},{"date":"2014-06-30","close":82.26073455810547},{"date":"2014-07-31","close":79.90401458740234},{"date":"2014-08-29","close":84.87708282470703},{"date":"2014-09-30","close":84.23060607910156},{"date":"2014-10-31","close":87.78874206542969},{"date":"2014-11-28","close":91.83682250976562},{"date":"2014-12-31","close":92.8028564453125},{"date":"2015-01-30","close":87.21273040771484},{"date":"2015-02-27","close":92.10002899169922},{"date":"2015-03-31","close":90.5936050415039},{"date":"2015-04-30","close":86.93701934814453},{"date":"2015-05-29","close":86.52262878417969},{"date":"2015-06-30","close":83.16456604003906},{"date":"2015-07-31","close":88.96351623535156},{"date":"2015-08-31","close":83.5571517944336},{"date":"2015-09-30","close":85.12281799316406},{"date":"2015-10-30","close":93.47044372558594},{"date":"2015-11-30","close":94.54886627197266},{"date":"2015-12-31","close":96.74346160888672},{"date":"2016-01-29","close":93.61389923095703},{"date":"2016-02-29","close":95.65060424804688},{"date":"2016-03-31","close":99.2052230834961},{"date":"2016-04-29","close":98.13116455078125},{"date":"2016-05-31","close":105.41649627685547},{"date":"2016-06-30","close":109.45008087158203},{"date":"2016-07-29","close":104.88651275634766},{"date":"2016-08-31","close":106.28487396240234},{"date":"2016-09-30","close":105.79574584960938},{"date":"2016-10-31","close":106.93244934082031},{"date":"2016-11-30","close":107.77442932128906},{"date":"2016-12-30","close":111.8249282836914},{"date":"2017-01-31","close":111.29171752929688},{"date":"2017-02-28","close":116.94563293457031},{"date":"2017-03-31","close":115.90003967285156},{"date":"2017-04-28","close":116.75066375732422},{"date":"2017-05-31","close":121.80347442626953},{"date":"2017-06-30","close":124.27587127685547},{"date":"2017-07-31","close":125.19908905029297},{"date":"2017-08-31","close":120.89073944091797},{"date":"2017-09-29","close":122.46941375732422},{"date":"2017-10-31","close":129.57447814941406},{"date":"2017-11-30","close":130.68275451660156},{"date":"2017-12-29","close":126.15791320800781},{"date":"2018-01-31","close":134.8084259033203},{"date":"2018-02-28","close":122.52330780029297},{"date":"2018-03-29","close":118.69359588623047},{"date":"2018-04-30","close":117.739013671875},{"date":"2018-05-31","close":113.41722106933594},{"date":"2018-06-29","close":110.87100982666016},{"date":"2018-07-31","close":121.9563980102539},{"date":"2018-08-31","close":118.0459213256836},{"date":"2018-09-28","close":117.26026916503906},{"date":"2018-10-31","close":109.60025787353516},{"date":"2018-11-30","close":117.34801483154297},{"date":"2018-12-31","close":114.00401306152344},{"date":"2019-01-31","close":117.41937255859375},{"date":"2019-02-28","close":118.16950225830078},{"date":"2019-03-29","close":124.29698944091797},{"date":"2019-04-30","close":128.84010314941406},{"date":"2019-05-31","close":129.61212158203125},{"date":"2019-06-28","close":131.35385131835938},{"date":"2019-07-31","close":136.3033447265625},{"date":"2019-08-30","close":139.37112426757812},{"date":"2019-09-30","close":144.65310668945312},{"date":"2019-10-31","close":136.5709991455078},{"date":"2019-11-29","close":135.72879028320312},{"date":"2019-12-31","close":140.15399169921875},{"date":"2020-01-31","close":136.8495635986328},{"date":"2020-02-28","close":130.5828857421875},{"date":"2020-03-31","close":101.32545471191406},{"date":"2020-04-30","close":97.98694610595703},{"date":"2020-05-29","close":110.624267578125},{"date":"2020-06-30","close":115.5649642944336},{"date":"2020-07-31","close":116.13082885742188},{"date":"2020-08-31","close":114.08638763427734},{"date":"2020-09-30","close":106.68339538574219},{"date":"2020-10-30","close":119.35272979736328},{"date":"2020-11-30","close":135.81642150878906},{"date":"2020-12-31","close":142.1306610107422},{"date":"2021-01-29","close":134.51255798339844},{"date":"2021-02-26","close":150.12733459472656},{"date":"2021-03-31","close":146.52935791015625},{"date":"2021-04-30","close":159.1630096435547},{"date":"2021-05-28","close":157.67886352539062},{"date":"2021-06-30","close":148.13665771484375},{"date":"2021-07-30","close":157.27053833007812},{"date":"2021-08-31","close":171.4187469482422},{"date":"2021-09-30","close":162.39923095703125},{"date":"2021-10-29","close":182.9004364013672},{"date":"2021-11-30","close":168.0066375732422},{"date":"2021-12-31","close":181.71209716796875},{"date":"2022-01-31","close":185.44393920898438},{"date":"2022-02-28","close":191.42233276367188},{"date":"2022-03-31","close":201.8321533203125},{"date":"2022-04-29","close":194.80247497558594},{"date":"2022-05-31","close":199.36935424804688},{"date":"2022-06-30","close":186.26510620117188},{"date":"2022-07-29","close":178.74171447753906},{"date":"2022-08-31","close":179.1301727294922},{"date":"2022-09-30","close":173.07980346679688},{"date":"2022-10-31","close":204.49256896972656},{"date":"2022-11-30","close":208.96519470214844},{"date":"2022-12-30","close":210.7330322265625},{"date":"2023-01-31","close":217.31480407714844},{"date":"2023-02-28","close":201.5814971923828},{"date":"2023-03-31","close":186.31991577148438},{"date":"2023-04-28","close":193.4011993408203},{"date":"2023-05-31","close":178.27914428710938},{"date":"2023-06-30","close":185.6107940673828},{"date":"2023-07-31","close":197.03314208984375},{"date":"2023-08-31","close":193.62088012695312},{"date":"2023-09-29","close":201.4927520751953},{"date":"2023-10-31","close":207.72589111328125},{"date":"2023-11-30","close":222.06016540527344},{"date":"2023-12-29","close":219.57546997070312},{"date":"2024-01-31","close":238.03538513183594},{"date":"2024-02-29","close":244.51576232910156},{"date":"2024-03-28","close":252.59852600097656},{"date":"2024-04-30","close":242.37294006347656},{"date":"2024-05-31","close":263.993896484375},{"date":"2024-06-28","close":249.51327514648438},{"date":"2024-07-31","close":269.6441345214844},{"date":"2024-08-30","close":277.97821044921875},{"date":"2024-09-30","close":282.9888000488281},{"date":"2024-10-31","close":277.15020751953125},{"date":"2024-11-29","close":283.3223876953125},{"date":"2024-12-31","close":272.0240783691406},{"date":"2025-01-31","close":267.6725158691406},{"date":"2025-02-28","close":281.0619812011719},{"date":"2025-03-31","close":298.2571105957031},{"date":"2025-04-30","close":282.5437927246094},{"date":"2025-05-30","close":293.5263671875},{"date":"2025-06-30","close":287.1014709472656},{"date":"2025-07-31","close":263.635498046875},{"date":"2025-08-29","close":272.5838928222656},{"date":"2025-09-30","close":279.698974609375},{"date":"2025-10-31","close":274.4369812011719},{"date":"2025-11-28","close":293.5030822753906},{"date":"2025-12-31","close":309.29901123046875},{"date":"2026-01-30","close":306.76214599609375},{"date":"2026-02-27","close":337.7792663574219},{"date":"2026-03-31","close":323.9376525878906},{"date":"2026-04-30","close":325.0011291503906},{"date":"2026-05-29","close":309.8244934082031},{"date":"2026-06-30","close":339.7137756347656},{"date":"2026-07-31","close":349.62384033203125},{"date":"2026-08-31","close":337.5802307128906},{"date":"2026-09-30","close":325.25},{"date":"2026-10-16","close":359.7900085449219}],"CBOE":[{"date":"2014-01-31","close":44.13566970825195},{"date":"2014-02-28","close":45.994728088378906},{"date":"2014-03-31","close":48.18253707885742},{"date":"2014-04-30","close":45.42436218261719},{"date":"2014-05-30","close":43.29627227783203},{"date":"2014-06-30","close":42.040428161621094},{"date":"2014-07-31","close":41.40825271606445},{"date":"2014-08-29","close":45.48112106323242},{"date":"2014-09-30","close":45.90993881225586},{"date":"2014-10-31","close":50.549827575683594},{"date":"2014-11-28","close":51.56409454345703},{"date":"2014-12-31","close":54.585147857666016},{"date":"2015-01-30","close":55.488861083984375},{"date":"2015-02-27","close":51.8410530090332},{"date":"2015-03-31","close":49.57845687866211},{"date":"2015-04-30","close":48.593963623046875},{"date":"2015-05-29","close":50.71813201904297},{"date":"2015-06-30","close":49.59145736694336},{"date":"2015-07-31","close":53.71684646606445},{"date":"2015-08-31","close":54.82620620727539},{"date":"2015-09-30","close":58.35139465332031},{"date":"2015-10-30","close":58.31658935546875},{"date":"2015-11-30","close":62.81386184692383},{"date":"2015-12-31","close":56.63998031616211},{"date":"2016-01-29","close":58.14108657836914},{"date":"2016-02-29","close":54.545448303222656},{"date":"2016-03-31","close":57.22315216064453},{"date":"2016-04-29","close":54.271339416503906},{"date":"2016-05-31","close":55.751609802246094},{"date":"2016-06-30","close":58.56470489501953},{"date":"2016-07-29","close":60.481101989746094},{"date":"2016-08-31","close":60.6037483215332},{"date":"2016-09-30","close":57.21576690673828},{"date":"2016-10-31","close":55.76884078979492},{"date":"2016-11-30","close":61.010677337646484},{"date":"2016-12-30","close":65.42930603027344},{"date":"2017-01-31","close":70.50322723388672},{"date":"2017-02-28","close":69.11299133300781},{"date":"2017-03-31","close":72.01787567138672},{"date":"2017-04-28","close":73.20825958251953},{"date":"2017-05-31","close":76.94808197021484},{"date":"2017-06-30","close":81.42941284179688},{"date":"2017-07-31","close":84.21795654296875},{"date":"2017-08-31","close":90.12664031982422},{"date":"2017-09-29","close":96.14761352539062},{"date":"2017-10-31","close":100.99832153320312},{"date":"2017-11-30","close":110.50871276855469},{"date":"2017-12-29","close":111.54729461669922},{"date":"2018-01-31","close":120.32138061523438},{"date":"2018-02-28","close":100.28423309326172},{"date":"2018-03-29","close":102.40228271484375},{"date":"2018-04-30","close":95.83273315429688},{"date":"2018-05-31","close":87.7973861694336},{"date":"2018-06-29","close":93.65593719482422},{"date":"2018-07-31","close":87.41044616699219},{"date":"2018-08-31","close":90.99311828613281},{"date":"2018-09-28","close":86.62399291992188},{"date":"2018-10-31","close":101.87071990966797},{"date":"2018-11-30","close":97.43387603759766},{"date":"2018-12-31","close":88.57049560546875},{"date":"2019-01-31","close":84.44209289550781},{"date":"2019-02-28","close":87.11905670166016},{"date":"2019-03-29","close":86.69215393066406},{"date":"2019-04-30","close":92.2966079711914},{"date":"2019-05-31","close":98.87715148925781},{"date":"2019-06-28","close":94.40428924560547},{"date":"2019-07-31","close":99.57860565185547},{"date":"2019-08-30","close":108.87844848632812},{"date":"2019-09-30","close":104.99517822265625},{"date":"2019-10-31","close":105.2144775390625},{"date":"2019-11-29","close":108.95784759521484},{"date":"2019-12-31","close":109.96585845947266},{"date":"2020-01-31","close":112.9166030883789},{"date":"2020-02-28","close":104.77872467041016},{"date":"2020-03-31","close":82.03070068359375},{"date":"2020-04-30","close":91.34130096435547},{"date":"2020-05-29","close":98.19294738769531},{"date":"2020-06-30","close":86.03641510009766},{"date":"2020-07-31","close":80.88973236083984},{"date":"2020-08-31","close":85.0537109375},{"date":"2020-09-30","close":81.3009262084961},{"date":"2020-10-30","close":75.32427978515625},{"date":"2020-11-30","close":85.007080078125},{"date":"2020-12-31","close":86.68264770507812},{"date":"2021-01-29","close":85.38874053955078},{"date":"2021-02-26","close":92.50597381591797},{"date":"2021-03-31","close":92.25360107421875},{"date":"2021-04-30","close":97.56315612792969},{"date":"2021-05-28","close":104.43826293945312},{"date":"2021-06-30","close":111.71044158935547},{"date":"2021-07-30","close":111.16622924804688},{"date":"2021-08-31","close":118.82757568359375},{"date":"2021-09-30","close":116.67050170898438},{"date":"2021-10-29","close":124.28150939941406},{"date":"2021-11-30","close":121.90966796875},{"date":"2021-12-31","close":123.29006958007812},{"date":"2022-01-31","close":112.06724548339844},{"date":"2022-02-28","close":111.35063171386719},{"date":"2022-03-31","close":108.62596893310547},{"date":"2022-04-29","close":107.25889587402344},{"date":"2022-05-31","close":107.09269714355469},{"date":"2022-06-30","close":107.93181610107422},{"date":"2022-07-29","close":117.64844512939453},{"date":"2022-08-31","close":112.95914459228516},{"date":"2022-09-30","close":112.3846206665039},{"date":"2022-10-31","close":119.21176147460938},{"date":"2022-11-30","close":121.94140625},{"date":"2022-12-30","close":120.62433624267578},{"date":"2023-01-31","close":118.13435363769531},{"date":"2023-02-28","close":121.7667465209961},{"date":"2023-03-31","close":129.5551300048828},{"date":"2023-04-28","close":134.82456970214844},{"date":"2023-05-31","close":128.27810668945312},{"date":"2023-06-30","close":133.69325256347656},{"date":"2023-07-31","close":135.31100463867188},{"date":"2023-08-31","close":145.56005859375},{"date":"2023-09-29","close":151.87991333007812},{"date":"2023-10-31","close":159.34698486328125},{"date":"2023-11-30","close":177.67994689941406},{"date":"2023-12-29","close":174.13983154296875},{"date":"2024-01-31","close":179.2988739013672},{"date":"2024-02-29","close":187.77713012695312},{"date":"2024-03-28","close":179.68898010253906},{"date":"2024-04-30","close":177.16575622558594},{"date":"2024-05-31","close":169.719482421875},{"date":"2024-06-28","close":166.84487915039062},{"date":"2024-07-31","close":180.04058837890625},{"date":"2024-08-30","close":202.13165283203125},{"date":"2024-09-30","close":201.610107421875},{"date":"2024-10-31","close":210.1716766357422},{"date":"2024-11-29","close":213.03147888183594},{"date":"2024-12-31","close":192.84852600097656},{"date":"2025-01-31","close":201.6619110107422},{"date":"2025-02-28","close":208.67950439453125},{"date":"2025-03-31","close":224.01364135742188},{"date":"2025-04-30","close":219.56883239746094},{"date":"2025-05-30","close":227.44577026367188},{"date":"2025-06-30","close":231.50588989257812},{"date":"2025-07-31","close":239.27865600585938},{"date":"2025-08-29","close":234.22584533691406},{"date":"2025-09-30","close":243.45790100097656},{"date":"2025-10-31","close":243.8450469970703},{"date":"2025-11-28","close":256.28350830078125},{"date":"2025-12-31","close":249.16587829589844},{"date":"2026-01-30","close":263.1231384277344},{"date":"2026-02-27","close":298.2645568847656},{"date":"2026-03-31","close":279.70513916015625},{"date":"2026-04-30","close":298.6327819824219},{"date":"2026-05-29","close":332.635986328125},{"date":"2026-06-30","close":241.9977569580078},{"date":"2026-07-31","close":309.37060546875},{"date":"2026-08-31","close":300.20001220703125},{"date":"2026-09-30","close":275.2900085449219},{"date":"2026-10-16","close":314.9800109863281}],"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":"2026-09-30","close":128.47000122070312},{"date":"2026-10-16","close":133.0800018310547}],"CCI":[{"date":"2014-01-31","close":42.24007797241211},{"date":"2014-02-28","close":45.18067932128906},{"date":"2014-03-31","close":44.12498474121094},{"date":"2014-04-30","close":43.49701690673828},{"date":"2014-05-30","close":45.88925552368164},{"date":"2014-06-30","close":44.625244140625},{"date":"2014-07-31","close":44.577171325683594},{"date":"2014-08-29","close":47.78013610839844},{"date":"2014-09-30","close":48.60783004760742},{"date":"2014-10-31","close":47.153167724609375},{"date":"2014-11-28","close":50.15306091308594},{"date":"2014-12-31","close":48.02505874633789},{"date":"2015-01-30","close":52.79093933105469},{"date":"2015-02-27","close":52.668888092041016},{"date":"2015-03-31","close":50.85597229003906},{"date":"2015-04-30","close":51.4659309387207},{"date":"2015-05-29","close":50.245994567871094},{"date":"2015-06-30","close":49.969932556152344},{"date":"2015-07-31","close":50.971805572509766},{"date":"2015-08-31","close":51.892791748046875},{"date":"2015-09-30","close":49.598995208740234},{"date":"2015-10-30","close":53.743255615234375},{"date":"2015-11-30","close":54.0262565612793},{"date":"2015-12-31","close":54.932456970214844},{"date":"2016-01-29","close":54.773582458496094},{"date":"2016-02-29","close":54.964229583740234},{"date":"2016-03-31","close":55.54047393798828},{"date":"2016-04-29","close":55.784461975097656},{"date":"2016-05-31","close":58.30784225463867},{"date":"2016-06-30","close":65.74808502197266},{"date":"2016-07-29","close":62.89594268798828},{"date":"2016-08-31","close":61.430999755859375},{"date":"2016-09-30","close":61.661991119384766},{"date":"2016-10-31","close":59.55442428588867},{"date":"2016-11-30","close":54.625953674316406},{"date":"2016-12-30","close":57.412452697753906},{"date":"2017-01-31","close":58.11382293701172},{"date":"2017-02-28","close":61.885292053222656},{"date":"2017-03-31","close":63.1633415222168},{"date":"2017-04-28","close":63.2636604309082},{"date":"2017-05-31","close":67.97834777832031},{"date":"2017-06-30","close":67.62431335449219},{"date":"2017-07-31","close":67.89431762695312},{"date":"2017-08-31","close":73.2000503540039},{"date":"2017-09-29","close":68.10582733154297},{"date":"2017-10-31","close":72.9422836303711},{"date":"2017-11-30","close":76.97496795654297},{"date":"2017-12-29","close":76.33910369873047},{"date":"2018-01-31","close":77.54940795898438},{"date":"2018-02-28","close":75.68579864501953},{"date":"2018-03-29","close":76.08918762207031},{"date":"2018-04-30","close":70.02203369140625},{"date":"2018-05-31","close":72.2989730834961},{"date":"2018-06-29","close":75.63231658935547},{"date":"2018-07-31","close":77.74375915527344},{"date":"2018-08-31","close":79.98844146728516},{"date":"2018-09-28","close":78.83211517333984},{"date":"2018-10-31","close":76.99813079833984},{"date":"2018-11-30","close":81.36001586914062},{"date":"2018-12-31","close":77.67695617675781},{"date":"2019-01-31","close":83.70491027832031},{"date":"2019-02-28","close":84.9133529663086},{"date":"2019-03-29","close":92.35882568359375},{"date":"2019-04-30","close":90.75696563720703},{"date":"2019-05-31","close":93.80915069580078},{"date":"2019-06-28","close":94.8443374633789},{"date":"2019-07-31","close":96.96170043945312},{"date":"2019-08-30","close":105.6275634765625},{"date":"2019-09-30","close":101.9728012084961},{"date":"2019-10-31","close":101.81141662597656},{"date":"2019-11-29","close":98.04823303222656},{"date":"2019-12-31","close":105.21414947509766},{"date":"2020-01-31","close":110.90599822998047},{"date":"2020-02-28","close":106.05792236328125},{"date":"2020-03-31","close":107.71967315673828},{"date":"2020-04-30","close":118.93180084228516},{"date":"2020-05-29","close":128.4281005859375},{"date":"2020-06-30","close":125.70645141601562},{"date":"2020-07-31","close":127.85479736328125},{"date":"2020-08-31","close":122.62670135498047},{"date":"2020-09-30","close":126.02153015136719},{"date":"2020-10-30","close":118.22557067871094},{"date":"2020-11-30","close":126.83140563964844},{"date":"2020-12-31","close":121.51363372802734},{"date":"2021-01-29","close":121.56706237792969},{"date":"2021-02-26","close":118.8877944946289},{"date":"2021-03-31","close":132.52279663085938},{"date":"2021-04-30","close":145.55715942382812},{"date":"2021-05-28","close":145.89596557617188},{"date":"2021-06-30","close":151.21173095703125},{"date":"2021-07-30","close":149.65390014648438},{"date":"2021-08-31","close":150.8939971923828},{"date":"2021-09-30","close":135.2790069580078},{"date":"2021-10-29","close":140.7270050048828},{"date":"2021-11-30","close":141.78073120117188},{"date":"2021-12-31","close":164.13963317871094},{"date":"2022-01-31","close":143.51405334472656},{"date":"2022-02-28","close":130.99559020996094},{"date":"2022-03-31","close":146.39694213867188},{"date":"2022-04-29","close":146.88067626953125},{"date":"2022-05-31","close":150.40179443359375},{"date":"2022-06-30","close":134.72645568847656},{"date":"2022-07-29","close":144.5520782470703},{"date":"2022-08-31","close":136.68679809570312},{"date":"2022-09-30","close":116.67333984375},{"date":"2022-10-31","close":107.56063842773438},{"date":"2022-11-30","close":114.1550521850586},{"date":"2022-12-30","close":110.67644500732422},{"date":"2023-01-31","close":120.85143280029297},{"date":"2023-02-28","close":106.68641662597656},{"date":"2023-03-31","close":110.53243255615234},{"date":"2023-04-28","close":101.65449523925781},{"date":"2023-05-31","close":93.49505615234375},{"date":"2023-06-30","close":95.38932037353516},{"date":"2023-07-31","close":90.6592025756836},{"date":"2023-08-31","close":84.13750457763672},{"date":"2023-09-29","close":78.30416870117188},{"date":"2023-10-31","close":79.11250305175781},{"date":"2023-11-30","close":99.78825378417969},{"date":"2023-12-29","close":99.34149169921875},{"date":"2024-01-31","close":93.3563232421875},{"date":"2024-02-29","close":94.81380462646484},{"date":"2024-03-28","close":92.58544921875},{"date":"2024-04-30","close":82.04350280761719},{"date":"2024-05-31","close":89.67220306396484},{"date":"2024-06-28","close":86.83418273925781},{"date":"2024-07-31","close":97.83734130859375},{"date":"2024-08-30","close":99.56157684326172},{"date":"2024-09-30","close":106.8406982421875},{"date":"2024-10-31","close":96.80776977539062},{"date":"2024-11-29","close":95.69100952148438},{"date":"2024-12-31","close":83.05640411376953},{"date":"2025-01-31","close":81.70201873779297},{"date":"2025-02-28","close":86.11292266845703},{"date":"2025-03-31","close":96.97917938232422},{"date":"2025-04-30","close":98.40274047851562},{"date":"2025-05-30","close":93.36908721923828},{"date":"2025-06-30","close":96.61019134521484},{"date":"2025-07-31","close":98.82960510253906},{"date":"2025-08-29","close":93.23404693603516},{"date":"2025-09-30","close":91.76451110839844},{"date":"2025-10-31","close":85.80158996582031},{"date":"2025-11-28","close":86.8096694946289},{"date":"2025-12-31","close":85.51708984375},{"date":"2026-01-30","close":83.53480529785156},{"date":"2026-02-27","close":86.16181182861328},{"date":"2026-03-31","close":79.22026062011719},{"date":"2026-04-30","close":86.49827575683594},{"date":"2026-05-29","close":89.14836120605469},{"date":"2026-06-30","close":74.64464569091797},{"date":"2026-07-31","close":75.20647430419922},{"date":"2026-08-31","close":75.04876708984375},{"date":"2026-09-30","close":66.6500015258789},{"date":"2026-10-16","close":82.26000213623047}],"CCL":[{"date":"2014-01-31","close":32.08790588378906},{"date":"2014-02-28","close":32.6782112121582},{"date":"2014-03-31","close":31.195087432861328},{"date":"2014-04-30","close":32.38982391357422},{"date":"2014-05-30","close":33.19488525390625},{"date":"2014-06-30","close":31.22127914428711},{"date":"2014-07-31","close":30.035451889038086},{"date":"2014-08-29","close":31.621126174926758},{"date":"2014-09-30","close":33.532752990722656},{"date":"2014-10-31","close":33.51606369018555},{"date":"2014-11-28","close":37.08281326293945},{"date":"2014-12-31","close":38.0653076171875},{"date":"2015-01-30","close":36.91487121582031},{"date":"2015-02-27","close":37.15462875366211},{"date":"2015-03-31","close":40.406394958496094},{"date":"2015-04-30","close":37.13773727416992},{"date":"2015-05-29","close":39.33436965942383},{"date":"2015-06-30","close":41.93233108520508},{"date":"2015-07-31","close":45.24345016479492},{"date":"2015-08-31","close":42.03532409667969},{"date":"2015-09-30","close":42.43663024902344},{"date":"2015-10-30","close":46.1765251159668},{"date":"2015-11-30","close":43.404563903808594},{"date":"2015-12-31","close":46.797569274902344},{"date":"2016-01-29","close":41.34299850463867},{"date":"2016-02-29","close":41.473331451416016},{"date":"2016-03-31","close":45.63277816772461},{"date":"2016-04-29","close":42.41591262817383},{"date":"2016-05-31","close":41.569332122802734},{"date":"2016-06-30","close":38.48688888549805},{"date":"2016-07-29","close":40.68117141723633},{"date":"2016-08-31","close":41.928646087646484},{"date":"2016-09-30","close":42.823360443115234},{"date":"2016-10-31","close":43.0689582824707},{"date":"2016-11-30","close":45.40524673461914},{"date":"2016-12-30","close":45.97932815551758},{"date":"2017-01-31","close":48.91154479980469},{"date":"2017-02-28","close":49.72637176513672},{"date":"2017-03-31","close":52.357112884521484},{"date":"2017-04-28","close":54.89897918701172},{"date":"2017-05-31","close":57.313377380371094},{"date":"2017-06-30","close":58.65519332885742},{"date":"2017-07-31","close":59.73759460449219},{"date":"2017-08-31","close":62.51905822753906},{"date":"2017-09-29","close":58.10096740722656},{"date":"2017-10-31","close":59.738624572753906},{"date":"2017-11-30","close":59.46315002441406},{"date":"2017-12-29","close":60.12445831298828},{"date":"2018-01-31","close":64.87136840820312},{"date":"2018-02-28","close":61.008201599121094},{"date":"2018-03-29","close":59.79551696777344},{"date":"2018-04-30","close":57.49779510498047},{"date":"2018-05-31","close":57.2289924621582},{"date":"2018-06-29","close":52.66206741333008},{"date":"2018-07-31","close":54.435546875},{"date":"2018-08-31","close":56.96341323852539},{"date":"2018-09-28","close":59.07556915283203},{"date":"2018-10-31","close":51.914615631103516},{"date":"2018-11-30","close":56.322044372558594},{"date":"2018-12-31","close":46.05534362792969},{"date":"2019-01-31","close":53.790401458740234},{"date":"2019-02-28","close":54.420921325683594},{"date":"2019-03-29","close":47.787899017333984},{"date":"2019-04-30","close":51.688568115234375},{"date":"2019-05-31","close":48.69332504272461},{"date":"2019-06-28","close":44.27962875366211},{"date":"2019-07-31","close":44.92646789550781},{"date":"2019-08-30","close":42.39137649536133},{"date":"2019-09-30","close":42.035545349121094},{"date":"2019-10-31","close":41.24696350097656},{"date":"2019-11-29","close":43.855186462402344},{"date":"2019-12-31","close":49.448970794677734},{"date":"2020-01-31","close":42.3473014831543},{"date":"2020-02-28","close":32.93081283569336},{"date":"2020-03-31","close":12.961709976196289},{"date":"2020-04-30","close":15.64853286743164},{"date":"2020-05-29","close":15.491063117980957},{"date":"2020-06-30","close":16.160310745239258},{"date":"2020-07-31","close":13.660480499267578},{"date":"2020-08-31","close":16.2193603515625},{"date":"2020-09-30","close":14.939921379089355},{"date":"2020-10-30","close":13.493168830871582},{"date":"2020-11-30","close":19.664005279541016},{"date":"2020-12-31","close":21.31743621826172},{"date":"2021-01-29","close":18.374725341796875},{"date":"2021-02-26","close":26.326934814453125},{"date":"2021-03-31","close":26.120258331298828},{"date":"2021-04-30","close":27.517797470092773},{"date":"2021-05-28","close":29.092493057250977},{"date":"2021-06-30","close":25.943103790283203},{"date":"2021-07-30","close":21.307592391967773},{"date":"2021-08-31","close":23.758214950561523},{"date":"2021-09-30","close":24.61445426940918},{"date":"2021-10-29","close":21.809526443481445},{"date":"2021-11-30","close":17.341331481933594},{"date":"2021-12-31","close":19.801794052124023},{"date":"2022-01-31","close":19.49669647216797},{"date":"2022-02-28","close":20.00847053527832},{"date":"2022-03-31","close":19.900211334228516},{"date":"2022-04-29","close":17.026390075683594},{"date":"2022-05-31","close":13.660480499267578},{"date":"2022-06-30","close":8.513195037841797},{"date":"2022-07-29","close":8.916711807250977},{"date":"2022-08-31","close":9.310385704040527},{"date":"2022-09-30","close":6.918817043304443},{"date":"2022-10-31","close":8.916711807250977},{"date":"2022-11-30","close":9.77295207977295},{"date":"2022-12-30","close":7.9325270652771},{"date":"2023-01-31","close":10.648876190185547},{"date":"2023-02-28","close":10.452038764953613},{"date":"2023-03-31","close":9.989472389221191},{"date":"2023-04-28","close":9.064338684082031},{"date":"2023-05-31","close":11.052391052246094},{"date":"2023-06-30","close":18.532196044921875},{"date":"2023-07-31","close":18.542036056518555},{"date":"2023-08-31","close":15.56979751586914},{"date":"2023-09-29","close":13.503010749816895},{"date":"2023-10-31","close":11.278754234313965},{"date":"2023-11-30","close":14.821818351745605},{"date":"2023-12-29","close":18.246780395507812},{"date":"2024-01-31","close":16.317779541015625},{"date":"2024-02-29","close":15.609166145324707},{"date":"2024-03-28","close":16.081575393676758},{"date":"2024-04-30","close":14.585614204406738},{"date":"2024-05-31","close":14.84150218963623},{"date":"2024-06-28","close":18.423933029174805},{"date":"2024-07-31","close":16.396514892578125},{"date":"2024-08-30","close":16.239044189453125},{"date":"2024-09-30","close":18.18773078918457},{"date":"2024-10-31","close":21.652057647705078},{"date":"2024-11-29","close":25.027812957763672},{"date":"2024-12-31","close":24.52587890625},{"date":"2025-01-31","close":27.232383728027344},{"date":"2025-02-28","close":23.55153465270996},{"date":"2025-03-31","close":19.22112274169922},{"date":"2025-04-30","close":18.049942016601562},{"date":"2025-05-30","close":22.852764129638672},{"date":"2025-06-30","close":27.675268173217773},{"date":"2025-07-31","close":29.29917335510254},{"date":"2025-08-29","close":31.38564109802246},{"date":"2025-09-30","close":28.452774047851562},{"date":"2025-10-31","close":28.374038696289062},{"date":"2025-11-28","close":25.372278213500977},{"date":"2025-12-31","close":30.056995391845703},{"date":"2026-01-30","close":29.54521942138672},{"date":"2026-02-27","close":31.19455337524414},{"date":"2026-03-31","close":25.58843231201172},{"date":"2026-04-30","close":26.211336135864258},{"date":"2026-05-29","close":27.913803100585938},{"date":"2026-06-30","close":28.421144485473633},{"date":"2026-07-31","close":27.66510581970215},{"date":"2026-08-31","close":23.889999389648438},{"date":"2026-09-30","close":24.540000915527344},{"date":"2026-10-16","close":25.899999618530273}],"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":"2026-09-30","close":330.19000244140625},{"date":"2026-10-16","close":319.510009765625}],"CDW":[{"date":"2014-01-31","close":20.425281524658203},{"date":"2014-02-28","close":22.621870040893555},{"date":"2014-03-31","close":23.719682693481445},{"date":"2014-04-30","close":24.36798667907715},{"date":"2014-05-30","close":25.459518432617188},{"date":"2014-06-30","close":27.597740173339844},{"date":"2014-07-31","close":26.740718841552734},{"date":"2014-08-29","close":28.639352798461914},{"date":"2014-09-30","close":26.91440200805664},{"date":"2014-10-31","close":26.73237419128418},{"date":"2014-11-28","close":30.470598220825195},{"date":"2014-12-31","close":30.54877471923828},{"date":"2015-01-30","close":29.758346557617188},{"date":"2015-02-27","close":32.744503021240234},{"date":"2015-03-31","close":32.40515899658203},{"date":"2015-04-30","close":33.344947814941406},{"date":"2015-05-29","close":32.343223571777344},{"date":"2015-06-30","close":29.884794235229492},{"date":"2015-07-31","close":31.323251724243164},{"date":"2015-08-31","close":34.71450424194336},{"date":"2015-09-30","close":35.68390655517578},{"date":"2015-10-30","close":39.028724670410156},{"date":"2015-11-30","close":37.791778564453125},{"date":"2015-12-31","close":36.80256652832031},{"date":"2016-01-29","close":33.65980529785156},{"date":"2016-02-29","close":34.74534606933594},{"date":"2016-03-31","close":36.43080520629883},{"date":"2016-04-29","close":33.797264099121094},{"date":"2016-05-31","close":37.45610809326172},{"date":"2016-06-30","close":35.27351379394531},{"date":"2016-07-29","close":37.78173065185547},{"date":"2016-08-31","close":39.38984298706055},{"date":"2016-09-30","close":40.34261703491211},{"date":"2016-10-31","close":39.61922073364258},{"date":"2016-11-30","close":45.34364700317383},{"date":"2016-12-30","close":46.0958251953125},{"date":"2017-01-31","close":45.58256530761719},{"date":"2017-02-28","close":52.262386322021484},{"date":"2017-03-31","close":51.206485748291016},{"date":"2017-04-28","close":52.430965423583984},{"date":"2017-05-31","close":53.54726791381836},{"date":"2017-06-30","close":55.638248443603516},{"date":"2017-07-31","close":56.439056396484375},{"date":"2017-08-31","close":56.57908630371094},{"date":"2017-09-29","close":58.88078308105469},{"date":"2017-10-31","close":62.44932556152344},{"date":"2017-11-30","close":62.65636444091797},{"date":"2017-12-29","close":62.190982818603516},{"date":"2018-01-31","close":66.93429565429688},{"date":"2018-02-28","close":65.46202087402344},{"date":"2018-03-29","close":63.11029052734375},{"date":"2018-04-30","close":63.989925384521484},{"date":"2018-05-31","close":72.0416259765625},{"date":"2018-06-29","close":72.70757293701172},{"date":"2018-07-31","close":75.67745971679688},{"date":"2018-08-31","close":78.99333190917969},{"date":"2018-09-28","close":80.22028350830078},{"date":"2018-10-31","close":81.20364379882812},{"date":"2018-11-30","close":83.89775848388672},{"date":"2018-12-31","close":73.36983489990234},{"date":"2019-01-31","close":75.37944030761719},{"date":"2019-02-28","close":85.25786590576172},{"date":"2019-03-29","close":87.50985717773438},{"date":"2019-04-30","close":95.89128112792969},{"date":"2019-05-31","close":89.6387939453125},{"date":"2019-06-28","close":101.07585144042969},{"date":"2019-07-31","close":107.59569549560547},{"date":"2019-08-30","close":105.44048309326172},{"date":"2019-09-30","close":112.50636291503906},{"date":"2019-10-31","close":116.76962280273438},{"date":"2019-11-29","close":123.62922668457031},{"date":"2019-12-31","close":130.7604217529297},{"date":"2020-01-31","close":119.4181900024414},{"date":"2020-02-28","close":104.8582992553711},{"date":"2020-03-31","close":85.62539672851562},{"date":"2020-04-30","close":101.71859741210938},{"date":"2020-05-29","close":102.17503356933594},{"date":"2020-06-30","close":107.02999114990234},{"date":"2020-07-31","close":107.09447479248047},{"date":"2020-08-31","close":105.05841827392578},{"date":"2020-09-30","close":110.4939193725586},{"date":"2020-10-30","close":113.33184051513672},{"date":"2020-11-30","close":120.99420166015625},{"date":"2020-12-31","close":122.19957733154297},{"date":"2021-01-29","close":122.0791015625},{"date":"2021-02-26","close":145.84417724609375},{"date":"2021-03-31","close":154.08041381835938},{"date":"2021-04-30","close":165.77476501464844},{"date":"2021-05-28","close":154.14051818847656},{"date":"2021-06-30","close":162.74114990234375},{"date":"2021-07-30","close":170.84796142578125},{"date":"2021-08-31","close":187.31153869628906},{"date":"2021-09-30","close":169.95384216308594},{"date":"2021-10-29","close":174.27696228027344},{"date":"2021-11-30","close":177.259033203125},{"date":"2021-12-31","close":191.69361877441406},{"date":"2022-01-31","close":176.9688720703125},{"date":"2022-02-28","close":161.91773986816406},{"date":"2022-03-31","close":167.95469665527344},{"date":"2022-04-29","close":153.2050323486328},{"date":"2022-05-31","close":159.97271728515625},{"date":"2022-06-30","close":148.38868713378906},{"date":"2022-07-29","close":170.9634552001953},{"date":"2022-08-31","close":161.19984436035156},{"date":"2022-09-30","close":147.3934783935547},{"date":"2022-10-31","close":163.19239807128906},{"date":"2022-11-30","close":178.70071411132812},{"date":"2022-12-30","close":169.17079162597656},{"date":"2023-01-31","close":185.70135498046875},{"date":"2023-02-28","close":192.31089782714844},{"date":"2023-03-31","close":185.1569366455078},{"date":"2023-04-28","close":161.1204833984375},{"date":"2023-05-31","close":163.6830291748047},{"date":"2023-06-30","close":174.94223022460938},{"date":"2023-07-31","close":178.3457489013672},{"date":"2023-08-31","close":201.8842010498047},{"date":"2023-09-29","close":192.9062957763672},{"date":"2023-10-31","close":191.60597229003906},{"date":"2023-11-30","close":202.20425415039062},{"date":"2023-12-29","close":217.96786499023438},{"date":"2024-01-31","close":217.39256286621094},{"date":"2024-02-29","close":236.67349243164062},{"date":"2024-03-28","close":245.87278747558594},{"date":"2024-04-30","close":232.49197387695312},{"date":"2024-05-31","close":215.5240020751953},{"date":"2024-06-28","close":215.7360382080078},{"date":"2024-07-31","close":210.2135009765625},{"date":"2024-08-30","close":218.05935668945312},{"date":"2024-09-30","close":218.69717407226562},{"date":"2024-10-31","close":181.9062042236328},{"date":"2024-11-29","close":170.61526489257812},{"date":"2024-12-31","close":168.78237915039062},{"date":"2025-01-31","close":193.12416076660156},{"date":"2025-02-28","close":173.39720153808594},{"date":"2025-03-31","close":155.9407196044922},{"date":"2025-04-30","close":156.23263549804688},{"date":"2025-05-30","close":176.0991973876953},{"date":"2025-06-30","close":174.37100219726562},{"date":"2025-07-31","close":170.26043701171875},{"date":"2025-08-29","close":161.47201538085938},{"date":"2025-09-30","close":156.10137939453125},{"date":"2025-10-31","close":156.1895751953125},{"date":"2025-11-28","close":141.97215270996094},{"date":"2025-12-31","close":134.0771484375},{"date":"2026-01-30","close":124.42005920410156},{"date":"2026-02-27","close":121.33746337890625},{"date":"2026-03-31","close":119.73466491699219},{"date":"2026-04-30","close":135.45591735839844},{"date":"2026-05-29","close":124.85356140136719},{"date":"2026-06-30","close":139.97134399414062},{"date":"2026-07-31","close":147.1072540283203},{"date":"2026-08-31","close":151.5800018310547},{"date":"2026-09-30","close":128.16000366210938},{"date":"2026-10-16","close":150.47999572753906}],"CEG":[{"date":"2022-01-31","close":46.20570373535156},{"date":"2022-02-28","close":44.40652847290039},{"date":"2022-03-31","close":54.3250732421875},{"date":"2022-04-29","close":57.183773040771484},{"date":"2022-05-31","close":60.10327911376953},{"date":"2022-06-30","close":55.4367561340332},{"date":"2022-07-29","close":63.99527359008789},{"date":"2022-08-31","close":79.13358306884766},{"date":"2022-09-30","close":80.6854248046875},{"date":"2022-10-31","close":91.69371032714844},{"date":"2022-11-30","close":93.36876678466797},{"date":"2022-12-30","close":83.74241638183594},{"date":"2023-01-31","close":82.91675567626953},{"date":"2023-02-28","close":73.00631713867188},{"date":"2023-03-31","close":76.52549743652344},{"date":"2023-04-28","close":75.45318603515625},{"date":"2023-05-31","close":82.1983871459961},{"date":"2023-06-30","close":89.56515502929688},{"date":"2023-07-31","close":94.55458068847656},{"date":"2023-08-31","close":102.17430114746094},{"date":"2023-09-29","close":107.00048828125},{"date":"2023-10-31","close":110.76729583740234},{"date":"2023-11-30","close":119.00759887695312},{"date":"2023-12-29","close":114.92727661132812},{"date":"2024-01-31","close":119.95146942138672},{"date":"2024-02-29","close":165.62152099609375},{"date":"2024-03-28","close":182.10336303710938},{"date":"2024-04-30","close":183.1771240234375},{"date":"2024-05-31","close":214.34909057617188},{"date":"2024-06-28","close":197.59579467773438},{"date":"2024-07-31","close":187.26559448242188},{"date":"2024-08-30","close":194.43496704101562},{"date":"2024-09-30","close":257.02581787109375},{"date":"2024-10-31","close":259.93194580078125},{"date":"2024-11-29","close":254.0034637451172},{"date":"2024-12-31","close":221.4808349609375},{"date":"2025-01-31","close":296.9908447265625},{"date":"2025-02-28","close":248.04843139648438},{"date":"2025-03-31","close":199.99447631835938},{"date":"2025-04-30","close":221.62754821777344},{"date":"2025-05-30","close":304.08148193359375},{"date":"2025-06-30","close":320.5793151855469},{"date":"2025-07-31","close":345.48980712890625},{"date":"2025-08-29","close":306.2679748535156},{"date":"2025-09-30","close":327.2406921386719},{"date":"2025-10-31","close":374.9042663574219},{"date":"2025-11-28","close":362.7502746582031},{"date":"2025-12-31","close":351.7092590332031},{"date":"2026-01-30","close":279.43994140625},{"date":"2026-02-27","close":328.4226379394531},{"date":"2026-03-31","close":278.38885498046875},{"date":"2026-04-30","close":312.0347900390625},{"date":"2026-05-29","close":287.308349609375},{"date":"2026-06-30","close":247.98878479003906},{"date":"2026-07-31","close":262.3467102050781},{"date":"2026-08-31","close":274.7699890136719},{"date":"2026-09-30","close":254.02000427246094},{"date":"2026-10-16","close":271.3699951171875}],"CF":[{"date":"2014-01-31","close":32.83559799194336},{"date":"2014-02-28","close":35.841033935546875},{"date":"2014-03-31","close":37.232391357421875},{"date":"2014-04-30","close":35.02251434326172},{"date":"2014-05-30","close":34.896976470947266},{"date":"2014-06-30","close":34.49826431274414},{"date":"2014-07-31","close":35.905269622802734},{"date":"2014-08-29","close":37.183109283447266},{"date":"2014-09-30","close":40.29288864135742},{"date":"2014-10-31","close":37.51935577392578},{"date":"2014-11-28","close":38.91421127319336},{"date":"2014-12-31","close":39.55128860473633},{"date":"2015-01-30","close":44.31706619262695},{"date":"2015-02-27","close":44.66465377807617},{"date":"2015-03-31","close":41.37565994262695},{"date":"2015-04-30","close":41.92845916748047},{"date":"2015-05-29","close":46.30110168457031},{"date":"2015-06-30","close":47.11021423339844},{"date":"2015-07-31","close":43.38713073730469},{"date":"2015-08-31","close":42.27471923828125},{"date":"2015-09-30","close":33.08008575439453},{"date":"2015-10-30","close":37.40480041503906},{"date":"2015-11-30","close":34.2092170715332},{"date":"2015-12-31","close":30.25743865966797},{"date":"2016-01-29","close":22.242658615112305},{"date":"2016-02-29","close":27.32012367248535},{"date":"2016-03-31","close":23.483625411987305},{"date":"2016-04-29","close":24.779939651489258},{"date":"2016-05-31","close":20.93202781677246},{"date":"2016-06-30","close":18.237945556640625},{"date":"2016-07-29","close":18.6768741607666},{"date":"2016-08-31","close":19.95331382751465},{"date":"2016-09-30","close":18.687036514282227},{"date":"2016-10-31","close":18.426111221313477},{"date":"2016-11-30","close":22.464069366455078},{"date":"2016-12-30","close":24.43569564819336},{"date":"2017-01-31","close":27.393131256103516},{"date":"2017-02-28","close":24.592248916625977},{"date":"2017-03-31","close":22.972064971923828},{"date":"2017-04-28","close":20.929241180419922},{"date":"2017-05-31","close":21.285663604736328},{"date":"2017-06-30","close":22.124435424804688},{"date":"2017-07-31","close":23.22433090209961},{"date":"2017-08-31","close":23.16539764404297},{"date":"2017-09-29","close":28.095726013183594},{"date":"2017-10-31","close":30.34914207458496},{"date":"2017-11-30","close":30.183921813964844},{"date":"2017-12-29","close":34.26805877685547},{"date":"2018-01-31","close":34.187503814697266},{"date":"2018-02-28","close":33.47404861450195},{"date":"2018-03-29","close":30.625028610229492},{"date":"2018-04-30","close":31.4935302734375},{"date":"2018-05-31","close":33.64844512939453},{"date":"2018-06-29","close":36.314796447753906},{"date":"2018-07-31","close":36.33115768432617},{"date":"2018-08-31","close":42.75462341308594},{"date":"2018-09-28","close":44.803890228271484},{"date":"2018-10-31","close":39.52848815917969},{"date":"2018-11-30","close":34.93374252319336},{"date":"2018-12-31","close":36.026702880859375},{"date":"2019-01-31","close":36.142635345458984},{"date":"2019-02-28","close":35.18959426879883},{"date":"2019-03-29","close":34.08888626098633},{"date":"2019-04-30","close":37.34099197387695},{"date":"2019-05-31","close":33.80362319946289},{"date":"2019-06-28","close":39.23876190185547},{"date":"2019-07-31","close":41.63291549682617},{"date":"2019-08-30","close":40.73260498046875},{"date":"2019-09-30","close":41.58629608154297},{"date":"2019-10-31","close":38.33208084106445},{"date":"2019-11-29","close":39.31077575683594},{"date":"2019-12-31","close":40.61234664916992},{"date":"2020-01-31","close":34.26613235473633},{"date":"2020-02-28","close":31.5844669342041},{"date":"2020-03-31","close":23.30704116821289},{"date":"2020-04-30","close":23.564102172851562},{"date":"2020-05-29","close":25.47728729248047},{"date":"2020-06-30","close":24.41030502319336},{"date":"2020-07-31","close":27.177505493164062},{"date":"2020-08-31","close":28.550195693969727},{"date":"2020-09-30","close":26.870256423950195},{"date":"2020-10-30","close":24.15786361694336},{"date":"2020-11-30","close":32.96441650390625},{"date":"2020-12-31","close":34.210514068603516},{"date":"2021-01-29","close":36.57017135620117},{"date":"2021-02-26","close":40.29695129394531},{"date":"2021-03-31","close":40.38594436645508},{"date":"2021-04-30","close":43.278289794921875},{"date":"2021-05-28","close":47.58513259887695},{"date":"2021-06-30","close":46.04580307006836},{"date":"2021-07-30","close":42.2869758605957},{"date":"2021-08-31","close":40.899436950683594},{"date":"2021-09-30","close":50.264339447021484},{"date":"2021-10-29","close":51.14680480957031},{"date":"2021-11-30","close":54.81735610961914},{"date":"2021-12-31","close":64.03651428222656},{"date":"2022-01-31","close":62.30849838256836},{"date":"2022-02-28","close":73.74298858642578},{"date":"2022-03-31","close":93.60700988769531},{"date":"2022-04-29","close":87.94844055175781},{"date":"2022-05-31","close":90.0758056640625},{"date":"2022-06-30","close":78.18364715576172},{"date":"2022-07-29","close":87.08451843261719},{"date":"2022-08-31","close":94.72309875488281},{"date":"2022-09-30","close":88.1219711303711},{"date":"2022-10-31","close":97.28665161132812},{"date":"2022-11-30","close":99.44052124023438},{"date":"2022-12-30","close":78.30973815917969},{"date":"2023-01-31","close":77.8501968383789},{"date":"2023-02-28","close":79.3092269897461},{"date":"2023-03-31","close":66.93590545654297},{"date":"2023-04-28","close":66.09562683105469},{"date":"2023-05-31","close":57.13738250732422},{"date":"2023-06-30","close":64.48507690429688},{"date":"2023-07-31","close":76.24510955810547},{"date":"2023-08-31","close":71.95150756835938},{"date":"2023-09-29","close":80.04570770263672},{"date":"2023-10-31","close":74.48152923583984},{"date":"2023-11-30","close":70.51225280761719},{"date":"2023-12-29","close":74.59380340576172},{"date":"2024-01-31","close":70.85002136230469},{"date":"2024-02-29","close":76.23341369628906},{"date":"2024-03-28","close":78.58501434326172},{"date":"2024-04-30","close":74.58068084716797},{"date":"2024-05-31","close":75.80886840820312},{"date":"2024-06-28","close":70.47476196289062},{"date":"2024-07-31","close":72.63312530517578},{"date":"2024-08-30","close":79.49708557128906},{"date":"2024-09-30","close":82.08990478515625},{"date":"2024-10-31","close":78.67427062988281},{"date":"2024-11-29","close":86.28617858886719},{"date":"2024-12-31","close":82.10948944091797},{"date":"2025-01-31","close":88.7402114868164},{"date":"2025-02-28","close":78.45282745361328},{"date":"2025-03-31","close":75.67375946044922},{"date":"2025-04-30","close":75.88680267333984},{"date":"2025-05-30","close":88.3496322631836},{"date":"2025-06-30","close":89.6060791015625},{"date":"2025-07-31","close":90.41447448730469},{"date":"2025-08-29","close":84.87347412109375},{"date":"2025-09-30","close":87.8812255859375},{"date":"2025-10-31","close":81.60120391845703},{"date":"2025-11-28","close":77.56414794921875},{"date":"2025-12-31","close":76.2237777709961},{"date":"2026-01-30","close":91.88445281982422},{"date":"2026-02-27","close":98.62710571289062},{"date":"2026-03-31","close":128.64920043945312},{"date":"2026-04-30","close":123.06092834472656},{"date":"2026-05-29","close":111.77409362792969},{"date":"2026-06-30","close":107.70506286621094},{"date":"2026-07-31","close":124.54827880859375},{"date":"2026-08-31","close":130.02999877929688},{"date":"2026-09-30","close":115.19999694824219},{"date":"2026-10-16","close":120.8499984741211}],"CFG":[{"date":"2014-09-30","close":15.533376693725586},{"date":"2014-10-31","close":15.666034698486328},{"date":"2014-11-28","close":16.404268264770508},{"date":"2014-12-31","close":16.557451248168945},{"date":"2015-01-30","close":15.918066024780273},{"date":"2015-02-27","close":16.613357543945312},{"date":"2015-03-31","close":16.13850212097168},{"date":"2015-04-30","close":17.422618865966797},{"date":"2015-05-29","close":18.020151138305664},{"date":"2015-06-30","close":18.335716247558594},{"date":"2015-07-31","close":17.570768356323242},{"date":"2015-08-31","close":16.72829818725586},{"date":"2015-09-30","close":16.081268310546875},{"date":"2015-10-30","close":16.37782096862793},{"date":"2015-11-30","close":18.02191162109375},{"date":"2015-12-31","close":17.724140167236328},{"date":"2016-01-29","close":14.380985260009766},{"date":"2016-02-29","close":13.076872825622559},{"date":"2016-03-31","close":14.246520042419434},{"date":"2016-04-29","close":15.538566589355469},{"date":"2016-05-31","close":16.09912872314453},{"date":"2016-06-30","close":13.65861988067627},{"date":"2016-07-29","close":15.26512336730957},{"date":"2016-08-31","close":17.024627685546875},{"date":"2016-09-30","close":16.983388900756836},{"date":"2016-10-31","close":18.186525344848633},{"date":"2016-11-30","close":23.137069702148438},{"date":"2016-12-30","close":24.600826263427734},{"date":"2017-01-31","close":25.06975555419922},{"date":"2017-02-28","close":25.901485443115234},{"date":"2017-03-31","close":23.946918487548828},{"date":"2017-04-28","close":25.44403076171875},{"date":"2017-05-31","close":23.725494384765625},{"date":"2017-06-30","close":24.82480239868164},{"date":"2017-07-31","close":24.533742904663086},{"date":"2017-08-31","close":23.16997718811035},{"date":"2017-09-29","close":26.484973907470703},{"date":"2017-10-31","close":26.709123611450195},{"date":"2017-11-30","close":28.599363327026367},{"date":"2017-12-29","close":29.49879264831543},{"date":"2018-01-31","close":32.40775680541992},{"date":"2018-02-28","close":30.7061710357666},{"date":"2018-03-29","close":29.640026092529297},{"date":"2018-04-30","close":29.294071197509766},{"date":"2018-05-31","close":28.99594497680664},{"date":"2018-06-29","close":27.611801147460938},{"date":"2018-07-31","close":28.427993774414062},{"date":"2018-08-31","close":29.414180755615234},{"date":"2018-09-28","close":27.563289642333984},{"date":"2018-10-31","close":26.892236709594727},{"date":"2018-11-30","close":26.179433822631836},{"date":"2018-12-31","close":21.40578842163086},{"date":"2019-01-31","close":24.647647857666016},{"date":"2019-02-28","close":26.84210205078125},{"date":"2019-03-29","close":23.61581802368164},{"date":"2019-04-30","close":26.537752151489258},{"date":"2019-05-31","close":23.883974075317383},{"date":"2019-06-28","close":25.921960830688477},{"date":"2019-07-31","close":27.579370498657227},{"date":"2019-08-30","close":24.973915100097656},{"date":"2019-09-30","close":26.180421829223633},{"date":"2019-10-31","close":26.28660774230957},{"date":"2019-11-29","close":28.753787994384766},{"date":"2019-12-31","close":30.361190795898438},{"date":"2020-01-31","close":28.15983772277832},{"date":"2020-02-28","close":23.937374114990234},{"date":"2020-03-31","close":14.208328247070312},{"date":"2020-04-30","close":17.2117862701416},{"date":"2020-05-29","close":18.526309967041016},{"date":"2020-06-30","close":19.40265655517578},{"date":"2020-07-31","close":19.37607192993164},{"date":"2020-08-31","close":20.20391273498535},{"date":"2020-09-30","close":19.743133544921875},{"date":"2020-10-30","close":21.57840347290039},{"date":"2020-11-30","close":25.862409591674805},{"date":"2020-12-31","close":28.317197799682617},{"date":"2021-01-29","close":28.855667114257812},{"date":"2021-02-26","close":34.76309585571289},{"date":"2021-03-31","close":35.33127975463867},{"date":"2021-04-30","close":37.351806640625},{"date":"2021-05-28","close":40.27346420288086},{"date":"2021-06-30","close":37.020912170410156},{"date":"2021-07-30","close":34.33588409423828},{"date":"2021-08-31","close":35.663394927978516},{"date":"2021-09-30","close":38.26138687133789},{"date":"2021-10-29","close":38.905860900878906},{"date":"2021-11-30","close":38.81553649902344},{"date":"2021-12-31","close":38.79911422729492},{"date":"2022-01-31","close":42.58496856689453},{"date":"2022-02-28","close":43.370967864990234},{"date":"2022-03-31","close":37.504886627197266},{"date":"2022-04-29","close":32.59856033325195},{"date":"2022-05-31","close":34.57903289794922},{"date":"2022-06-30","close":29.824209213256836},{"date":"2022-07-29","close":31.729476928710938},{"date":"2022-08-31","close":30.994338989257812},{"date":"2022-09-30","close":29.033950805664062},{"date":"2022-10-31","close":34.56021499633789},{"date":"2022-11-30","close":36.18235397338867},{"date":"2022-12-30","close":33.61254119873047},{"date":"2023-01-31","close":37.34722900390625},{"date":"2023-02-28","close":36.00231170654297},{"date":"2023-03-31","close":26.182720184326172},{"date":"2023-04-28","close":26.674131393432617},{"date":"2023-05-31","close":22.554256439208984},{"date":"2023-06-30","close":22.81671714782715},{"date":"2023-07-31","close":28.223438262939453},{"date":"2023-08-31","close":24.93484115600586},{"date":"2023-09-29","close":23.755908966064453},{"date":"2023-10-31","close":21.148441314697266},{"date":"2023-11-30","close":24.614513397216797},{"date":"2023-12-29","close":29.912906646728516},{"date":"2024-01-31","close":29.882081985473633},{"date":"2024-02-29","close":28.684972763061523},{"date":"2024-03-28","close":33.162715911865234},{"date":"2024-04-30","close":31.54939079284668},{"date":"2024-05-31","close":32.640811920166016},{"date":"2024-06-28","close":33.325252532958984},{"date":"2024-07-31","close":39.8542594909668},{"date":"2024-08-30","close":40.209190368652344},{"date":"2024-09-30","close":38.359840393066406},{"date":"2024-10-31","close":39.73565673828125},{"date":"2024-11-29","close":45.414878845214844},{"date":"2024-12-31","close":41.28281784057617},{"date":"2025-01-31","close":45.27030944824219},{"date":"2025-02-28","close":43.55733108520508},{"date":"2025-03-31","close":38.989376068115234},{"date":"2025-04-30","close":35.503726959228516},{"date":"2025-05-30","close":38.833709716796875},{"date":"2025-06-30","close":43.068363189697266},{"date":"2025-07-31","close":46.32636642456055},{"date":"2025-08-29","close":50.753196716308594},{"date":"2025-09-30","close":51.60749053955078},{"date":"2025-10-31","close":49.830936431884766},{"date":"2025-11-28","close":52.99496078491211},{"date":"2025-12-31","close":57.21692657470703},{"date":"2026-01-30","close":61.693580627441406},{"date":"2026-02-27","close":59.374576568603516},{"date":"2026-03-31","close":59.15755844116211},{"date":"2026-04-30","close":64.63038635253906},{"date":"2026-05-29","close":61.858375549316406},{"date":"2026-06-30","close":69.61799621582031},{"date":"2026-07-31","close":71.6500015258789},{"date":"2026-08-31","close":68.87000274658203},{"date":"2026-09-30","close":63.7599983215332},{"date":"2026-10-16","close":63.36000061035156}],"CHD":[{"date":"2014-01-31","close":27.111709594726562},{"date":"2014-02-28","close":28.67705535888672},{"date":"2014-03-31","close":29.136859893798828},{"date":"2014-04-30","close":29.111549377441406},{"date":"2014-05-30","close":29.3380184173584},{"date":"2014-06-30","close":29.643138885498047},{"date":"2014-07-31","close":27.197948455810547},{"date":"2014-08-29","close":29.054689407348633},{"date":"2014-09-30","close":29.872169494628906},{"date":"2014-10-31","close":30.830150604248047},{"date":"2014-11-28","close":32.79978561401367},{"date":"2014-12-31","close":33.697723388671875},{"date":"2015-01-30","close":34.599910736083984},{"date":"2015-02-27","close":36.55143356323242},{"date":"2015-03-31","close":36.67162322998047},{"date":"2015-04-30","close":34.84706497192383},{"date":"2015-05-29","close":36.19557571411133},{"date":"2015-06-30","close":34.97138977050781},{"date":"2015-07-31","close":37.21286392211914},{"date":"2015-08-31","close":37.3312873840332},{"date":"2015-09-30","close":36.301513671875},{"date":"2015-10-30","close":37.24909210205078},{"date":"2015-11-30","close":37.2609977722168},{"date":"2015-12-31","close":36.87435531616211},{"date":"2016-01-29","close":36.4920539855957},{"date":"2016-02-29","close":39.58772659301758},{"date":"2016-03-31","close":40.20710754394531},{"date":"2016-04-29","close":40.433921813964844},{"date":"2016-05-31","close":43.11326599121094},{"date":"2016-06-30","close":45.043922424316406},{"date":"2016-07-29","close":43.008201599121094},{"date":"2016-08-31","close":43.67768478393555},{"date":"2016-09-30","close":42.10490417480469},{"date":"2016-10-31","close":42.403648376464844},{"date":"2016-11-30","close":38.6334228515625},{"date":"2016-12-30","close":38.9863166809082},{"date":"2017-01-31","close":39.89501953125},{"date":"2017-02-28","close":44.142887115478516},{"date":"2017-03-31","close":44.1694450378418},{"date":"2017-04-28","close":43.86831283569336},{"date":"2017-05-31","close":45.927059173583984},{"date":"2017-06-30","close":46.122650146484375},{"date":"2017-07-31","close":47.429508209228516},{"date":"2017-08-31","close":44.773990631103516},{"date":"2017-09-29","close":43.238975524902344},{"date":"2017-10-31","close":40.31174850463867},{"date":"2017-11-30","close":42.201324462890625},{"date":"2017-12-29","close":44.961578369140625},{"date":"2018-01-31","close":43.77861404418945},{"date":"2018-02-28","close":44.28178024291992},{"date":"2018-03-29","close":45.33502960205078},{"date":"2018-04-30","close":41.59013366699219},{"date":"2018-05-31","close":42.4603157043457},{"date":"2018-06-29","close":48.07649612426758},{"date":"2018-07-31","close":50.554473876953125},{"date":"2018-08-31","close":51.36981201171875},{"date":"2018-09-28","close":53.90288543701172},{"date":"2018-10-31","close":53.90288543701172},{"date":"2018-11-30","close":60.2954216003418},{"date":"2018-12-31","close":59.903717041015625},{"date":"2019-01-31","close":58.85612869262695},{"date":"2019-02-28","close":60.1517448425293},{"date":"2019-03-29","close":65.1156234741211},{"date":"2019-04-30","close":68.51629638671875},{"date":"2019-05-31","close":68.2331314086914},{"date":"2019-06-28","close":66.99519348144531},{"date":"2019-07-31","close":69.17762756347656},{"date":"2019-08-30","close":73.37065887451172},{"date":"2019-09-30","close":69.19538879394531},{"date":"2019-10-31","close":64.32121276855469},{"date":"2019-11-29","close":64.81321716308594},{"date":"2019-12-31","close":64.91471862792969},{"date":"2020-01-31","close":68.48573303222656},{"date":"2020-02-28","close":64.3529281616211},{"date":"2020-03-31","close":59.40983581542969},{"date":"2020-04-30","close":64.78804016113281},{"date":"2020-05-29","close":69.71824645996094},{"date":"2020-06-30","close":71.78926086425781},{"date":"2020-07-31","close":89.46259307861328},{"date":"2020-08-31","close":89.22407531738281},{"date":"2020-09-30","close":87.25020599365234},{"date":"2020-10-30","close":82.29692840576172},{"date":"2020-11-30","close":81.94441223144531},{"date":"2020-12-31","close":81.44026947021484},{"date":"2021-01-29","close":78.82614135742188},{"date":"2021-02-26","close":73.74868774414062},{"date":"2021-03-31","close":81.80249786376953},{"date":"2021-04-30","close":80.29475402832031},{"date":"2021-05-28","close":80.51846313476562},{"date":"2021-06-30","close":80.03947448730469},{"date":"2021-07-30","close":81.31680297851562},{"date":"2021-08-31","close":78.81078338623047},{"date":"2021-09-30","close":77.78394317626953},{"date":"2021-10-29","close":82.29631042480469},{"date":"2021-11-30","close":84.43583679199219},{"date":"2021-12-31","close":96.83006286621094},{"date":"2022-01-31","close":96.97177124023438},{"date":"2022-02-28","close":92.68629455566406},{"date":"2022-03-31","close":94.13555908203125},{"date":"2022-04-29","close":92.41159057617188},{"date":"2022-05-31","close":85.53765106201172},{"date":"2022-06-30","close":88.0071029663086},{"date":"2022-07-29","close":83.55260467529297},{"date":"2022-08-31","close":79.7459945678711},{"date":"2022-09-30","close":68.0570297241211},{"date":"2022-10-31","close":70.61962890625},{"date":"2022-11-30","close":78.26953125},{"date":"2022-12-30","close":77.06493377685547},{"date":"2023-01-31","close":77.303955078125},{"date":"2023-02-28","close":80.35860443115234},{"date":"2023-03-31","close":84.79952239990234},{"date":"2023-04-28","close":93.15382385253906},{"date":"2023-05-31","close":88.92642211914062},{"date":"2023-06-30","close":96.40991973876953},{"date":"2023-07-31","close":92.02368927001953},{"date":"2023-08-31","close":93.34725952148438},{"date":"2023-09-29","close":88.38906860351562},{"date":"2023-10-31","close":87.72346496582031},{"date":"2023-11-30","close":93.49290466308594},{"date":"2023-12-29","close":91.49011993408203},{"date":"2024-01-31","close":96.60836791992188},{"date":"2024-02-29","close":97.1514892578125},{"date":"2024-03-28","close":101.21724700927734},{"date":"2024-04-30","close":104.69111633300781},{"date":"2024-05-31","close":104.1131591796875},{"date":"2024-06-28","close":100.873291015625},{"date":"2024-07-31","close":95.35679626464844},{"date":"2024-08-30","close":99.40299224853516},{"date":"2024-09-30","close":102.17393493652344},{"date":"2024-10-31","close":97.48088836669922},{"date":"2024-11-29","close":107.73602294921875},{"date":"2024-12-31","close":102.43384552001953},{"date":"2025-01-31","close":103.22622680664062},{"date":"2025-02-28","close":109.08202362060547},{"date":"2025-03-31","close":107.99315643310547},{"date":"2025-04-30","close":97.44791412353516},{"date":"2025-05-30","close":96.74388122558594},{"date":"2025-06-30","close":94.57894134521484},{"date":"2025-07-31","close":92.27619934082031},{"date":"2025-08-29","close":91.96892547607422},{"date":"2025-09-30","close":86.50961303710938},{"date":"2025-10-31","close":86.56885528564453},{"date":"2025-11-28","close":84.36420440673828},{"date":"2025-12-31","close":83.06643676757812},{"date":"2026-01-30","close":95.35057067871094},{"date":"2026-02-27","close":104.2010498046875},{"date":"2026-03-31","close":92.73356628417969},{"date":"2026-04-30","close":96.45006561279297},{"date":"2026-05-29","close":95.33929443359375},{"date":"2026-06-30","close":96.58549499511719},{"date":"2026-07-31","close":98.50962829589844},{"date":"2026-08-31","close":99.77999877929688},{"date":"2026-09-30","close":94.22000122070312},{"date":"2026-10-16","close":104.52999877929688}],"CHRW":[{"date":"2014-01-31","close":43.623313903808594},{"date":"2014-02-28","close":38.645442962646484},{"date":"2014-03-31","close":39.30404281616211},{"date":"2014-04-30","close":44.187965393066406},{"date":"2014-05-30","close":44.9081916809082},{"date":"2014-06-30","close":48.138675689697266},{"date":"2014-07-31","close":50.90821838378906},{"date":"2014-08-29","close":51.511924743652344},{"date":"2014-09-30","close":50.305442810058594},{"date":"2014-10-31","close":52.49757385253906},{"date":"2014-11-28","close":55.93368148803711},{"date":"2014-12-31","close":57.10820007324219},{"date":"2015-01-30","close":54.309593200683594},{"date":"2015-02-27","close":56.658302307128906},{"date":"2015-03-31","close":56.12034606933594},{"date":"2015-04-30","close":49.352474212646484},{"date":"2015-05-29","close":47.313682556152344},{"date":"2015-06-30","close":48.11617660522461},{"date":"2015-07-31","close":54.100830078125},{"date":"2015-08-31","close":52.00310516357422},{"date":"2015-09-30","close":52.575740814208984},{"date":"2015-10-30","close":53.816829681396484},{"date":"2015-11-30","close":52.30426788330078},{"date":"2015-12-31","close":48.4518928527832},{"date":"2016-01-29","close":50.600284576416016},{"date":"2016-02-29","close":54.553306579589844},{"date":"2016-03-31","close":58.345394134521484},{"date":"2016-04-29","close":55.78300476074219},{"date":"2016-05-31","close":58.93486404418945},{"date":"2016-06-30","close":58.697731018066406},{"date":"2016-07-29","close":55.03752136230469},{"date":"2016-08-31","close":55.22097396850586},{"date":"2016-09-30","close":56.048240661621094},{"date":"2016-10-31","close":54.186859130859375},{"date":"2016-11-30","close":59.54032897949219},{"date":"2016-12-30","close":58.619808197021484},{"date":"2017-01-31","close":60.860267639160156},{"date":"2017-02-28","close":64.30895233154297},{"date":"2017-03-31","close":62.19270706176758},{"date":"2017-04-28","close":58.49925994873047},{"date":"2017-05-31","close":54.28385925292969},{"date":"2017-06-30","close":55.6367073059082},{"date":"2017-07-31","close":53.14973831176758},{"date":"2017-08-31","close":57.578392028808594},{"date":"2017-09-29","close":62.037601470947266},{"date":"2017-10-31","close":64.01854705810547},{"date":"2017-11-30","close":70.6380844116211},{"date":"2017-12-29","close":73.01871490478516},{"date":"2018-01-31","close":74.961181640625},{"date":"2018-02-28","close":76.51844787597656},{"date":"2018-03-29","close":77.18558502197266},{"date":"2018-04-30","close":75.80184936523438},{"date":"2018-05-31","close":72.029296875},{"date":"2018-06-29","close":69.26406860351562},{"date":"2018-07-31","close":76.35935974121094},{"date":"2018-08-31","close":79.546875},{"date":"2018-09-28","close":81.4582290649414},{"date":"2018-10-31","close":74.0627670288086},{"date":"2018-11-30","close":76.80799865722656},{"date":"2018-12-31","close":70.36801147460938},{"date":"2019-01-31","close":72.61068725585938},{"date":"2019-02-28","close":76.05381774902344},{"date":"2019-03-29","close":73.20116424560547},{"date":"2019-04-30","close":68.1606216430664},{"date":"2019-05-31","close":67.00779724121094},{"date":"2019-06-28","close":71.42050170898438},{"date":"2019-07-31","close":70.89552307128906},{"date":"2019-08-30","close":71.53903198242188},{"date":"2019-09-30","close":72.22089385986328},{"date":"2019-10-31","close":64.43488311767578},{"date":"2019-11-29","close":65.46564483642578},{"date":"2019-12-31","close":67.05419158935547},{"date":"2020-01-31","close":61.92652893066406},{"date":"2020-02-28","close":59.0797233581543},{"date":"2020-03-31","close":57.17646026611328},{"date":"2020-04-30","close":61.23582458496094},{"date":"2020-05-29","close":70.07139587402344},{"date":"2020-06-30","close":68.7016372680664},{"date":"2020-07-31","close":81.44088745117188},{"date":"2020-08-31","close":85.42080688476562},{"date":"2020-09-30","close":89.25786590576172},{"date":"2020-10-30","close":77.23919677734375},{"date":"2020-11-30","close":82.07811737060547},{"date":"2020-12-31","close":82.44422912597656},{"date":"2021-01-29","close":75.14573669433594},{"date":"2021-02-26","close":79.79183197021484},{"date":"2021-03-31","close":84.27667236328125},{"date":"2021-04-30","close":85.73384094238281},{"date":"2021-05-28","close":85.68083953857422},{"date":"2021-06-30","close":83.16617584228516},{"date":"2021-07-30","close":79.17081451416016},{"date":"2021-08-31","close":79.96098327636719},{"date":"2021-09-30","close":77.68852233886719},{"date":"2021-10-29","close":86.60928344726562},{"date":"2021-11-30","close":84.91265106201172},{"date":"2021-12-31","close":96.61664581298828},{"date":"2022-01-31","close":93.94156646728516},{"date":"2022-02-28","close":86.7871322631836},{"date":"2022-03-31","close":97.20783233642578},{"date":"2022-04-29","close":95.79995727539062},{"date":"2022-05-31","close":97.92984008789062},{"date":"2022-06-30","close":91.95024108886719},{"date":"2022-07-29","close":100.41325378417969},{"date":"2022-08-31","close":103.54266357421875},{"date":"2022-09-30","close":87.78338623046875},{"date":"2022-10-31","close":89.06857299804688},{"date":"2022-11-30","close":91.34723663330078},{"date":"2022-12-30","close":83.96497344970703},{"date":"2023-01-31","close":91.86078643798828},{"date":"2023-02-28","close":91.66819763183594},{"date":"2023-03-31","close":91.68993377685547},{"date":"2023-04-28","close":93.07401275634766},{"date":"2023-05-31","close":87.23324584960938},{"date":"2023-06-30","close":87.623291015625},{"date":"2023-07-31","close":93.03763580322266},{"date":"2023-08-31","close":84.52765655517578},{"date":"2023-09-29","close":80.50830841064453},{"date":"2023-10-31","close":76.48896789550781},{"date":"2023-11-30","close":77.27247619628906},{"date":"2023-12-29","close":81.35975646972656},{"date":"2024-01-31","close":79.19367980957031},{"date":"2024-02-29","close":70.34336853027344},{"date":"2024-03-28","close":72.29945373535156},{"date":"2024-04-30","close":67.41871643066406},{"date":"2024-05-31","close":82.0134506225586},{"date":"2024-06-28","close":84.26039123535156},{"date":"2024-07-31","close":85.149658203125},{"date":"2024-08-30","close":98.97632598876953},{"date":"2024-09-30","close":106.18011474609375},{"date":"2024-10-31","close":99.12838745117188},{"date":"2024-11-29","close":101.57196044921875},{"date":"2024-12-31","close":99.98162078857422},{"date":"2025-01-31","close":96.2753677368164},{"date":"2025-02-28","close":98.3365478515625},{"date":"2025-03-31","close":99.7214584350586},{"date":"2025-04-30","close":86.88622283935547},{"date":"2025-05-30","close":93.45965576171875},{"date":"2025-06-30","close":94.05069732666016},{"date":"2025-07-31","close":113.03728485107422},{"date":"2025-08-29","close":126.15243530273438},{"date":"2025-09-30","close":130.4116668701172},{"date":"2025-10-31","close":151.67742919921875},{"date":"2025-11-28","close":156.48414611816406},{"date":"2025-12-31","close":158.97946166992188},{"date":"2026-01-30","close":192.79078674316406},{"date":"2026-02-27","close":183.19821166992188},{"date":"2026-03-31","close":164.79241943359375},{"date":"2026-04-30","close":180.41131591796875},{"date":"2026-05-29","close":177.275634765625},{"date":"2026-06-30","close":187.5311279296875},{"date":"2026-07-31","close":147.0955352783203},{"date":"2026-08-31","close":149.0172576904297},{"date":"2026-09-30","close":147.9600067138672},{"date":"2026-10-16","close":139.49000549316406}],"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":"2026-09-30","close":110.9000015258789},{"date":"2026-10-16","close":110.11000061035156}],"CI":[{"date":"2014-01-31","close":77.48409271240234},{"date":"2014-02-28","close":71.45127868652344},{"date":"2014-03-31","close":75.20600128173828},{"date":"2014-04-30","close":71.89163970947266},{"date":"2014-05-30","close":80.64006805419922},{"date":"2014-06-30","close":82.60712432861328},{"date":"2014-07-31","close":80.87360382080078},{"date":"2014-08-29","close":84.96939086914062},{"date":"2014-09-30","close":81.45744323730469},{"date":"2014-10-31","close":89.43339538574219},{"date":"2014-11-28","close":92.41542053222656},{"date":"2014-12-31","close":92.4333724975586},{"date":"2015-01-30","close":95.95431518554688},{"date":"2015-02-27","close":109.24762725830078},{"date":"2015-03-31","close":116.3006820678711},{"date":"2015-04-30","close":111.9879150390625},{"date":"2015-05-29","close":126.53446960449219},{"date":"2015-06-30","close":145.55551147460938},{"date":"2015-07-31","close":129.4365692138672},{"date":"2015-08-31","close":126.49853515625},{"date":"2015-09-30","close":121.31424713134766},{"date":"2015-10-30","close":120.43370819091797},{"date":"2015-11-30","close":121.27828979492188},{"date":"2015-12-31","close":131.47618103027344},{"date":"2016-01-29","close":120.03833770751953},{"date":"2016-02-29","close":125.43832397460938},{"date":"2016-03-31","close":123.34413146972656},{"date":"2016-04-29","close":124.51251220703125},{"date":"2016-05-31","close":115.13858032226562},{"date":"2016-06-30","close":115.03074645996094},{"date":"2016-07-29","close":115.90251922607422},{"date":"2016-08-31","close":115.27339172363281},{"date":"2016-09-30","close":117.12482452392578},{"date":"2016-10-31","close":106.7981948852539},{"date":"2016-11-30","close":121.0972900390625},{"date":"2016-12-30","close":119.88397979736328},{"date":"2017-01-31","close":131.4149169921875},{"date":"2017-02-28","close":133.82357788085938},{"date":"2017-03-31","close":131.69224548339844},{"date":"2017-04-28","close":140.57424926757812},{"date":"2017-05-31","close":144.9433135986328},{"date":"2017-06-30","close":150.4810333251953},{"date":"2017-07-31","close":156.0277557373047},{"date":"2017-08-31","close":163.6691436767578},{"date":"2017-09-29","close":168.0562286376953},{"date":"2017-10-31","close":177.29776000976562},{"date":"2017-11-30","close":190.34201049804688},{"date":"2017-12-29","close":182.5747528076172},{"date":"2018-01-31","close":187.30348205566406},{"date":"2018-02-28","close":176.1020965576172},{"date":"2018-03-29","close":150.8307342529297},{"date":"2018-04-30","close":154.49948120117188},{"date":"2018-05-31","close":152.2964630126953},{"date":"2018-06-29","close":152.81797790527344},{"date":"2018-07-31","close":161.3333282470703},{"date":"2018-08-31","close":169.3541717529297},{"date":"2018-09-28","close":187.25709533691406},{"date":"2018-10-31","close":192.256591796875},{"date":"2018-11-30","close":200.8619384765625},{"date":"2018-12-31","close":170.77488708496094},{"date":"2019-01-31","close":179.6679229736328},{"date":"2019-02-28","close":156.85536193847656},{"date":"2019-03-29","close":144.6436767578125},{"date":"2019-04-30","close":142.86285400390625},{"date":"2019-05-31","close":133.13116455078125},{"date":"2019-06-28","close":141.7025909423828},{"date":"2019-07-31","close":152.82830810546875},{"date":"2019-08-30","close":138.48265075683594},{"date":"2019-09-30","close":136.52197265625},{"date":"2019-10-31","close":160.50936889648438},{"date":"2019-11-29","close":179.81069946289062},{"date":"2019-12-31","close":183.92103576660156},{"date":"2020-01-31","close":173.0291748046875},{"date":"2020-02-28","close":164.53868103027344},{"date":"2020-03-31","close":159.3907012939453},{"date":"2020-04-30","close":176.12319946289062},{"date":"2020-05-29","close":177.50857543945312},{"date":"2020-06-30","close":168.80947875976562},{"date":"2020-07-31","close":155.3515167236328},{"date":"2020-08-31","close":159.56163024902344},{"date":"2020-09-30","close":152.40078735351562},{"date":"2020-10-30","close":150.20578002929688},{"date":"2020-11-30","close":188.1417999267578},{"date":"2020-12-31","close":187.27816772460938},{"date":"2021-01-29","close":195.2576141357422},{"date":"2021-02-26","close":188.82550048828125},{"date":"2021-03-31","close":218.39463806152344},{"date":"2021-04-30","close":224.9625701904297},{"date":"2021-05-28","close":233.852294921875},{"date":"2021-06-30","close":215.02572631835938},{"date":"2021-07-30","close":208.1505584716797},{"date":"2021-08-31","close":191.96945190429688},{"date":"2021-09-30","close":182.38865661621094},{"date":"2021-10-29","close":194.64450073242188},{"date":"2021-11-30","close":174.86204528808594},{"date":"2021-12-31","close":210.2943572998047},{"date":"2022-01-31","close":211.05445861816406},{"date":"2022-02-28","close":217.7581329345703},{"date":"2022-03-31","close":220.47219848632812},{"date":"2022-04-29","close":227.0695037841797},{"date":"2022-05-31","close":246.8614959716797},{"date":"2022-06-30","close":243.52830505371094},{"date":"2022-07-29","close":254.47006225585938},{"date":"2022-08-31","close":261.9464111328125},{"date":"2022-09-30","close":257.4222106933594},{"date":"2022-10-31","close":299.71820068359375},{"date":"2022-11-30","close":305.12701416015625},{"date":"2022-12-30","close":308.455810546875},{"date":"2023-01-31","close":294.7989807128906},{"date":"2023-02-28","close":271.9259033203125},{"date":"2023-03-31","close":238.90029907226562},{"date":"2023-04-28","close":236.80606079101562},{"date":"2023-05-31","close":231.30874633789062},{"date":"2023-06-30","close":263.5726318359375},{"date":"2023-07-31","close":277.19281005859375},{"date":"2023-08-31","close":259.4960021972656},{"date":"2023-09-29","close":269.91064453125},{"date":"2023-10-31","close":291.7341613769531},{"date":"2023-11-30","close":248.03062438964844},{"date":"2023-12-29","close":283.8629455566406},{"date":"2024-01-31","close":285.28485107421875},{"date":"2024-02-29","close":318.6431579589844},{"date":"2024-03-28","close":345.72216796875},{"date":"2024-04-30","close":339.86798095703125},{"date":"2024-05-31","close":328.0452575683594},{"date":"2024-06-28","close":315.9664611816406},{"date":"2024-07-31","close":333.266845703125},{"date":"2024-08-30","close":345.82635498046875},{"date":"2024-09-30","close":332.4086608886719},{"date":"2024-10-31","close":302.0596923828125},{"date":"2024-11-29","close":324.1185302734375},{"date":"2024-12-31","close":266.0682067871094},{"date":"2025-01-31","close":283.4790344238281},{"date":"2025-02-28","close":297.5850524902344},{"date":"2025-03-31","close":318.5575866699219},{"date":"2025-04-30","close":329.2471618652344},{"date":"2025-05-30","close":306.5898742675781},{"date":"2025-06-30","close":321.62921142578125},{"date":"2025-07-31","close":260.14044189453125},{"date":"2025-08-29","close":292.72369384765625},{"date":"2025-09-30","close":281.8617858886719},{"date":"2025-10-31","close":238.99337768554688},{"date":"2025-11-28","close":271.13494873046875},{"date":"2025-12-31","close":270.64215087890625},{"date":"2026-01-30","close":269.5408020019531},{"date":"2026-02-27","close":284.98895263671875},{"date":"2026-03-31","close":263.74847412109375},{"date":"2026-04-30","close":287.31036376953125},{"date":"2026-05-29","close":274.2786560058594},{"date":"2026-06-30","close":274.15777587890625},{"date":"2026-07-31","close":277.5091552734375},{"date":"2026-08-31","close":274.5555419921875},{"date":"2026-09-30","close":271.8299865722656},{"date":"2026-10-16","close":302.29998779296875}],"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":"2026-09-30","close":351.82000732421875},{"date":"2026-10-16","close":332.7300109863281}],"CINF":[{"date":"2014-01-31","close":33.7132682800293},{"date":"2014-02-28","close":32.62080383300781},{"date":"2014-03-31","close":34.17731857299805},{"date":"2014-04-30","close":34.21947479248047},{"date":"2014-05-30","close":34.430179595947266},{"date":"2014-06-30","close":34.04827880859375},{"date":"2014-07-31","close":32.616615295410156},{"date":"2014-08-29","close":34.083717346191406},{"date":"2014-09-30","close":33.654869079589844},{"date":"2014-10-31","close":36.10118865966797},{"date":"2014-11-28","close":36.44453811645508},{"date":"2014-12-31","close":37.3973388671875},{"date":"2015-01-30","close":36.444908142089844},{"date":"2015-02-27","close":38.068359375},{"date":"2015-03-31","close":38.77939224243164},{"date":"2015-04-30","close":36.85788345336914},{"date":"2015-05-29","close":36.814212799072266},{"date":"2015-06-30","close":36.854068756103516},{"date":"2015-07-31","close":40.54827880859375},{"date":"2015-08-31","close":38.43310546875},{"date":"2015-09-30","close":39.85586166381836},{"date":"2015-10-30","close":44.619300842285156},{"date":"2015-11-30","close":45.27123260498047},{"date":"2015-12-31","close":44.51272964477539},{"date":"2016-01-29","close":43.35420227050781},{"date":"2016-02-29","close":47.499298095703125},{"date":"2016-03-31","close":49.53080368041992},{"date":"2016-04-29","close":50.02337646484375},{"date":"2016-05-31","close":52.36503219604492},{"date":"2016-06-30","close":57.14917755126953},{"date":"2016-07-29","close":57.00419998168945},{"date":"2016-08-31","close":58.843299865722656},{"date":"2016-09-30","close":57.92571258544922},{"date":"2016-10-31","close":54.36196517944336},{"date":"2016-11-30","close":58.93951416015625},{"date":"2016-12-30","close":58.550655364990234},{"date":"2017-01-31","close":54.55451583862305},{"date":"2017-02-28","close":56.394142150878906},{"date":"2017-03-31","close":56.23480987548828},{"date":"2017-04-28","close":56.09474182128906},{"date":"2017-05-31","close":54.53071594238281},{"date":"2017-06-30","close":56.75968551635742},{"date":"2017-07-31","close":59.68189239501953},{"date":"2017-08-31","close":60.19894027709961},{"date":"2017-09-29","close":60.38296127319336},{"date":"2017-10-31","close":55.3359260559082},{"date":"2017-11-30","close":59.32813262939453},{"date":"2017-12-29","close":59.92041015625},{"date":"2018-01-31","close":61.46296691894531},{"date":"2018-02-28","close":59.6166877746582},{"date":"2018-03-29","close":59.77471923828125},{"date":"2018-04-30","close":56.619346618652344},{"date":"2018-05-31","close":55.83857345581055},{"date":"2018-06-29","close":54.2347526550293},{"date":"2018-07-31","close":61.348697662353516},{"date":"2018-08-31","close":62.19232940673828},{"date":"2018-09-28","close":62.73301696777344},{"date":"2018-10-31","close":64.22762298583984},{"date":"2018-11-30","close":66.75135803222656},{"date":"2018-12-31","close":63.668006896972656},{"date":"2019-01-31","close":66.71076965332031},{"date":"2019-02-28","close":71.39826965332031},{"date":"2019-03-29","close":71.10514831542969},{"date":"2019-04-30","close":79.61458587646484},{"date":"2019-05-31","close":81.31977081298828},{"date":"2019-06-28","close":86.27975463867188},{"date":"2019-07-31","close":89.3258285522461},{"date":"2019-08-30","close":93.62025451660156},{"date":"2019-09-30","close":97.5835952758789},{"date":"2019-10-31","close":94.68965148925781},{"date":"2019-11-29","close":89.5373764038086},{"date":"2019-12-31","close":88.41718292236328},{"date":"2020-01-31","close":88.24899291992188},{"date":"2020-02-28","close":78.40245056152344},{"date":"2020-03-31","close":63.93194580078125},{"date":"2020-04-30","close":55.75510025024414},{"date":"2020-05-29","close":49.95079803466797},{"date":"2020-06-30","close":54.7859992980957},{"date":"2020-07-31","close":66.67926025390625},{"date":"2020-08-31","close":67.94561004638672},{"date":"2020-09-30","close":67.23286437988281},{"date":"2020-10-30","close":60.99850082397461},{"date":"2020-11-30","close":65.83595275878906},{"date":"2020-12-31","close":75.91053009033203},{"date":"2021-01-29","close":73.06071472167969},{"date":"2021-02-26","close":85.03334045410156},{"date":"2021-03-31","close":90.08971405029297},{"date":"2021-04-30","close":98.47036743164062},{"date":"2021-05-28","close":106.36161041259766},{"date":"2021-06-30","close":102.4438247680664},{"date":"2021-07-30","close":103.5506591796875},{"date":"2021-08-31","close":108.399658203125},{"date":"2021-09-30","close":100.87669372558594},{"date":"2021-10-29","close":107.25325012207031},{"date":"2021-11-30","close":100.59407043457031},{"date":"2021-12-31","close":101.17056274414062},{"date":"2022-01-31","close":104.63379669189453},{"date":"2022-02-28","close":109.03831481933594},{"date":"2022-03-31","close":121.37509155273438},{"date":"2022-04-29","close":109.5018310546875},{"date":"2022-05-31","close":114.1440200805664},{"date":"2022-06-30","close":106.84392547607422},{"date":"2022-07-29","close":87.41120910644531},{"date":"2022-08-31","close":87.06999206542969},{"date":"2022-09-30","close":80.99148559570312},{"date":"2022-10-31","close":93.4245834350586},{"date":"2022-11-30","close":100.33287811279297},{"date":"2022-12-30","close":93.18792724609375},{"date":"2023-01-31","close":102.98091125488281},{"date":"2023-02-28","close":109.85235595703125},{"date":"2023-03-31","close":102.72367095947266},{"date":"2023-04-28","close":97.55448913574219},{"date":"2023-05-31","close":88.44427490234375},{"date":"2023-06-30","close":89.87006378173828},{"date":"2023-07-31","close":99.34464263916016},{"date":"2023-08-31","close":97.69166564941406},{"date":"2023-09-29","close":95.11744689941406},{"date":"2023-10-31","close":92.6811752319336},{"date":"2023-11-30","close":95.58238983154297},{"date":"2023-12-29","close":96.91468048095703},{"date":"2024-01-31","close":103.79032135009766},{"date":"2024-02-29","close":106.78787994384766},{"date":"2024-03-28","close":117.10560607910156},{"date":"2024-04-30","close":109.1080551147461},{"date":"2024-05-31","close":110.8905258178711},{"date":"2024-06-28","close":112.17933654785156},{"date":"2024-07-31","close":124.07169342041016},{"date":"2024-08-30","close":130.1603240966797},{"date":"2024-09-30","close":130.0639190673828},{"date":"2024-10-31","close":134.56436157226562},{"date":"2024-11-29","close":152.7190704345703},{"date":"2024-12-31","close":138.0888671875},{"date":"2025-01-31","close":131.69854736328125},{"date":"2025-02-28","close":142.03839111328125},{"date":"2025-03-31","close":142.80508422851562},{"date":"2025-04-30","close":134.5782470703125},{"date":"2025-05-30","close":145.80197143554688},{"date":"2025-06-30","close":144.83152770996094},{"date":"2025-07-31","close":143.46023559570312},{"date":"2025-08-29","close":149.38304138183594},{"date":"2025-09-30","close":154.6212158203125},{"date":"2025-10-31","close":151.1884307861328},{"date":"2025-11-28","close":163.90237426757812},{"date":"2025-12-31","close":160.56137084960938},{"date":"2026-01-30","close":158.17239379882812},{"date":"2026-02-27","close":161.21018981933594},{"date":"2026-03-31","close":155.60528564453125},{"date":"2026-04-30","close":161.78599548339844},{"date":"2026-05-29","close":155.67449951171875},{"date":"2026-06-30","close":184.09054565429688},{"date":"2026-07-31","close":176.67282104492188},{"date":"2026-08-31","close":168.93692016601562},{"date":"2026-09-30","close":159.3699951171875},{"date":"2026-10-16","close":171.25}],"CL":[{"date":"2014-01-31","close":45.765193939208984},{"date":"2014-02-28","close":46.96108627319336},{"date":"2014-03-31","close":48.48585891723633},{"date":"2014-04-30","close":50.57312774658203},{"date":"2014-05-30","close":51.39971160888672},{"date":"2014-06-30","close":51.234397888183594},{"date":"2014-07-31","close":47.88992691040039},{"date":"2014-08-29","close":48.89456558227539},{"date":"2014-09-30","close":49.264686584472656},{"date":"2014-10-31","close":50.802528381347656},{"date":"2014-11-28","close":52.861080169677734},{"date":"2014-12-31","close":52.557228088378906},{"date":"2015-01-30","close":51.55784225463867},{"date":"2015-02-27","close":54.07769012451172},{"date":"2015-03-31","close":52.94758605957031},{"date":"2015-04-30","close":51.661319732666016},{"date":"2015-05-29","close":51.28508377075195},{"date":"2015-06-30","close":50.225440979003906},{"date":"2015-07-31","close":52.52391815185547},{"date":"2015-08-31","close":48.500850677490234},{"date":"2015-09-30","close":49.00275802612305},{"date":"2015-10-30","close":51.52635192871094},{"date":"2015-11-30","close":51.00604248046875},{"date":"2015-12-31","close":51.73603439331055},{"date":"2016-01-29","close":52.7637939453125},{"date":"2016-02-29","close":51.28706359863281},{"date":"2016-03-31","close":55.20157241821289},{"date":"2016-04-29","close":55.715736389160156},{"date":"2016-05-31","close":55.31510925292969},{"date":"2016-06-30","close":57.506954193115234},{"date":"2016-07-29","close":58.780696868896484},{"date":"2016-08-31","close":58.709632873535156},{"date":"2016-09-30","close":58.55169677734375},{"date":"2016-10-31","close":56.6644287109375},{"date":"2016-11-30","close":51.79680252075195},{"date":"2016-12-30","close":51.963558197021484},{"date":"2017-01-31","close":51.577091217041016},{"date":"2017-02-28","close":58.28577423095703},{"date":"2017-03-31","close":58.45349884033203},{"date":"2017-04-28","close":57.84617233276367},{"date":"2017-05-31","close":61.31500244140625},{"date":"2017-06-30","close":59.52436447143555},{"date":"2017-07-31","close":58.297462463378906},{"date":"2017-08-31","close":57.84531784057617},{"date":"2017-09-29","close":58.82231140136719},{"date":"2017-10-31","close":57.19725036621094},{"date":"2017-11-30","close":58.82102584838867},{"date":"2017-12-29","close":61.256690979003906},{"date":"2018-01-31","close":60.58701705932617},{"date":"2018-02-28","close":56.28618621826172},{"date":"2018-03-29","close":58.4978141784668},{"date":"2018-04-30","close":53.54598617553711},{"date":"2018-05-31","close":51.789310455322266},{"date":"2018-06-29","close":53.201229095458984},{"date":"2018-07-31","close":55.36149215698242},{"date":"2018-08-31","close":54.865787506103516},{"date":"2018-09-28","close":55.311920166015625},{"date":"2018-10-31","close":49.52560043334961},{"date":"2018-11-30","close":52.827293395996094},{"date":"2018-12-31","close":49.500640869140625},{"date":"2019-01-31","close":54.15520477294922},{"date":"2019-02-28","close":55.151573181152344},{"date":"2019-03-29","close":57.38710403442383},{"date":"2019-04-30","close":61.327510833740234},{"date":"2019-05-31","close":58.65669250488281},{"date":"2019-06-28","close":60.38388442993164},{"date":"2019-07-31","close":60.793739318847656},{"date":"2019-08-30","close":62.836002349853516},{"date":"2019-09-30","close":62.29368591308594},{"date":"2019-10-31","close":58.50115966796875},{"date":"2019-11-29","close":57.83598709106445},{"date":"2019-12-31","close":58.705810546875},{"date":"2020-01-31","close":63.30038070678711},{"date":"2020-02-28","close":57.972442626953125},{"date":"2020-03-31","close":56.934303283691406},{"date":"2020-04-30","close":60.65534591674805},{"date":"2020-05-29","close":62.43347930908203},{"date":"2020-06-30","close":63.236236572265625},{"date":"2020-07-31","close":67.0304946899414},{"date":"2020-08-31","close":68.81915283203125},{"date":"2020-09-30","close":66.9870834350586},{"date":"2020-10-30","close":68.87576293945312},{"date":"2020-11-30","close":74.76892852783203},{"date":"2020-12-31","close":74.6554183959961},{"date":"2021-01-29","close":68.4787826538086},{"date":"2021-02-26","close":66.02056884765625},{"date":"2021-03-31","close":69.20748138427734},{"date":"2021-04-30","close":71.24812316894531},{"date":"2021-05-28","close":73.96739196777344},{"date":"2021-06-30","close":71.82199096679688},{"date":"2021-07-30","close":70.56685638427734},{"date":"2021-08-31","close":69.1910171508789},{"date":"2021-09-30","close":67.08733367919922},{"date":"2021-10-29","close":68.03821563720703},{"date":"2021-11-30","close":66.99340057373047},{"date":"2021-12-31","close":76.20921325683594},{"date":"2022-01-31","close":74.02839660644531},{"date":"2022-02-28","close":69.09017944335938},{"date":"2022-03-31","close":68.0845718383789},{"date":"2022-04-29","close":69.585693359375},{"date":"2022-05-31","close":71.17518615722656},{"date":"2022-06-30","close":72.3763427734375},{"date":"2022-07-29","close":71.54568481445312},{"date":"2022-08-31","close":71.0641098022461},{"date":"2022-09-30","close":63.83139419555664},{"date":"2022-10-31","close":67.53578186035156},{"date":"2022-11-30","close":70.86502075195312},{"date":"2022-12-30","close":72.06317138671875},{"date":"2023-01-31","close":68.5956039428711},{"date":"2023-02-28","close":67.46354675292969},{"date":"2023-03-31","close":69.1662368774414},{"date":"2023-04-28","close":73.91535186767578},{"date":"2023-05-31","close":68.89503479003906},{"date":"2023-06-30","close":71.35887145996094},{"date":"2023-07-31","close":71.0828628540039},{"date":"2023-08-31","close":68.48226928710938},{"date":"2023-09-29","close":66.28247833251953},{"date":"2023-10-31","close":70.48251342773438},{"date":"2023-11-30","close":73.90718841552734},{"date":"2023-12-29","close":74.78914642333984},{"date":"2024-01-31","close":79.47389221191406},{"date":"2024-02-29","close":81.66368865966797},{"date":"2024-03-28","close":84.99555969238281},{"date":"2024-04-30","close":87.26378631591797},{"date":"2024-05-31","close":88.25110626220703},{"date":"2024-06-28","close":92.12442016601562},{"date":"2024-07-31","close":94.64591217041016},{"date":"2024-08-30","close":101.62101745605469},{"date":"2024-09-30","close":99.05426025390625},{"date":"2024-10-31","close":89.86390686035156},{"date":"2024-11-29","close":92.66405487060547},{"date":"2024-12-31","close":87.17881774902344},{"date":"2025-01-31","close":83.61299133300781},{"date":"2025-02-28","close":87.92384338378906},{"date":"2025-03-31","close":90.3637466430664},{"date":"2025-04-30","close":89.40480041503906},{"date":"2025-05-30","close":90.13213348388672},{"date":"2025-06-30","close":88.15377044677734},{"date":"2025-07-31","close":81.80435943603516},{"date":"2025-08-29","close":82.01898956298828},{"date":"2025-09-30","close":77.98974609375},{"date":"2025-10-31","close":75.67424011230469},{"date":"2025-11-28","close":78.95459747314453},{"date":"2025-12-31","close":77.60905456542969},{"date":"2026-01-30","close":89.22084045410156},{"date":"2026-02-27","close":97.96604919433594},{"date":"2026-03-31","close":84.22076416015625},{"date":"2026-04-30","close":84.8734359741211},{"date":"2026-05-29","close":89.61624145507812},{"date":"2026-06-30","close":91.15740966796875},{"date":"2026-07-31","close":91.30000305175781},{"date":"2026-08-31","close":89.81999969482422},{"date":"2026-09-30","close":85.31999969482422},{"date":"2026-10-16","close":94.11000061035156}],"CLX":[{"date":"2014-01-31","close":60.99452209472656},{"date":"2014-02-28","close":60.310428619384766},{"date":"2014-03-31","close":60.81487274169922},{"date":"2014-04-30","close":63.167354583740234},{"date":"2014-05-30","close":62.415199279785156},{"date":"2014-06-30","close":63.65489959716797},{"date":"2014-07-31","close":60.98925018310547},{"date":"2014-08-29","close":62.20383834838867},{"date":"2014-09-30","close":67.42726135253906},{"date":"2014-10-31","close":70.38001251220703},{"date":"2014-11-28","close":71.87958526611328},{"date":"2014-12-31","close":73.71157836914062},{"date":"2015-01-30","close":75.99871826171875},{"date":"2015-02-27","close":77.3732681274414},{"date":"2015-03-31","close":78.6196517944336},{"date":"2015-04-30","close":76.07955932617188},{"date":"2015-05-29","close":77.19815826416016},{"date":"2015-06-30","close":74.58808135986328},{"date":"2015-07-31","close":80.83072662353516},{"date":"2015-08-31","close":80.27470397949219},{"date":"2015-09-30","close":83.42304992675781},{"date":"2015-10-30","close":88.60518646240234},{"date":"2015-11-30","close":90.32002258300781},{"date":"2015-12-31","close":92.15840148925781},{"date":"2016-01-29","close":94.34085083007812},{"date":"2016-02-29","close":92.41822052001953},{"date":"2016-03-31","close":92.15504455566406},{"date":"2016-04-29","close":92.10935974121094},{"date":"2016-05-31","close":94.54393005371094},{"date":"2016-06-30","close":101.78881072998047},{"date":"2016-07-29","close":96.97872924804688},{"date":"2016-08-31","close":96.9565200805664},{"date":"2016-09-30","close":92.62069702148438},{"date":"2016-10-31","close":89.39856719970703},{"date":"2016-11-30","close":86.07646942138672},{"date":"2016-12-30","close":89.39856719970703},{"date":"2017-01-31","close":89.97647857666016},{"date":"2017-02-28","close":102.58072662353516},{"date":"2017-03-31","close":101.09609985351562},{"date":"2017-04-28","close":100.843994140625},{"date":"2017-05-31","close":102.38278198242188},{"date":"2017-06-30","close":100.50457763671875},{"date":"2017-07-31","close":101.33853149414062},{"date":"2017-08-31","close":105.16461181640625},{"date":"2017-09-29","close":100.1390380859375},{"date":"2017-10-31","close":96.68653869628906},{"date":"2017-11-30","close":106.43693542480469},{"date":"2017-12-29","close":113.65802001953125},{"date":"2018-01-31","close":108.90404510498047},{"date":"2018-02-28","close":99.21190643310547},{"date":"2018-03-29","close":102.30937957763672},{"date":"2018-04-30","close":90.8404769897461},{"date":"2018-05-31","close":93.654052734375},{"date":"2018-06-29","close":104.83084869384766},{"date":"2018-07-31","close":105.52132415771484},{"date":"2018-08-31","close":113.1795654296875},{"date":"2018-09-28","close":117.41854095458984},{"date":"2018-10-31","close":116.63611602783203},{"date":"2018-11-30","close":130.12644958496094},{"date":"2018-12-31","close":121.10670471191406},{"date":"2019-01-31","close":117.31065368652344},{"date":"2019-02-28","close":124.94005584716797},{"date":"2019-03-29","close":126.86123657226562},{"date":"2019-04-30","close":127.07359313964844},{"date":"2019-05-31","close":118.38615417480469},{"date":"2019-06-28","close":121.8070297241211},{"date":"2019-07-31","close":130.19134521484375},{"date":"2019-08-30","close":126.63628387451172},{"date":"2019-09-30","close":121.5999984741211},{"date":"2019-10-31","close":119.09042358398438},{"date":"2019-11-29","close":119.52583312988281},{"date":"2019-12-31","close":123.80755615234375},{"date":"2020-01-31","close":127.6937255859375},{"date":"2020-02-28","close":129.406494140625},{"date":"2020-03-31","close":140.63272094726562},{"date":"2020-04-30","close":152.17774963378906},{"date":"2020-05-29","close":168.34727478027344},{"date":"2020-06-30","close":179.05615234375},{"date":"2020-07-31","close":193.98574829101562},{"date":"2020-08-31","close":183.31494140625},{"date":"2020-09-30","close":172.38165283203125},{"date":"2020-10-30","close":169.9866180419922},{"date":"2020-11-30","close":167.3278045654297},{"date":"2020-12-31","close":166.47035217285156},{"date":"2021-01-29","close":173.59567260742188},{"date":"2021-02-26","close":150.05014038085938},{"date":"2021-03-31","close":159.85452270507812},{"date":"2021-04-30","close":152.140869140625},{"date":"2021-05-28","close":147.33070373535156},{"date":"2021-06-30","close":149.981689453125},{"date":"2021-07-30","close":151.74700927734375},{"date":"2021-08-31","close":140.97567749023438},{"date":"2021-09-30","close":138.9287567138672},{"date":"2021-10-29","close":137.73606872558594},{"date":"2021-11-30","close":137.6008758544922},{"date":"2021-12-31","close":147.3263397216797},{"date":"2022-01-31","close":142.77005004882812},{"date":"2022-02-28","close":123.99881744384766},{"date":"2022-03-31","close":118.24923706054688},{"date":"2022-04-29","close":122.96223449707031},{"date":"2022-05-31","close":124.58206939697266},{"date":"2022-06-30","close":120.82813262939453},{"date":"2022-07-29","close":122.54376983642578},{"date":"2022-08-31","close":124.7036361694336},{"date":"2022-09-30","close":110.92353820800781},{"date":"2022-10-31","close":127.25617980957031},{"date":"2022-11-30","close":129.53050231933594},{"date":"2022-12-30","close":122.28060913085938},{"date":"2023-01-31","close":127.12989807128906},{"date":"2023-02-28","close":136.57528686523438},{"date":"2023-03-31","close":139.03541564941406},{"date":"2023-04-28","close":146.56654357910156},{"date":"2023-05-31","close":139.98245239257812},{"date":"2023-06-30","close":140.7435302734375},{"date":"2023-07-31","close":134.05325317382812},{"date":"2023-08-31","close":139.47369384765625},{"date":"2023-09-29","close":116.83872985839844},{"date":"2023-10-31","close":105.97084045410156},{"date":"2023-11-30","close":129.06475830078125},{"date":"2023-12-29","close":128.38047790527344},{"date":"2024-01-31","close":131.88412475585938},{"date":"2024-02-29","close":139.2024383544922},{"date":"2024-03-28","close":139.02085876464844},{"date":"2024-04-30","close":135.38233947753906},{"date":"2024-05-31","close":120.44973754882812},{"date":"2024-06-28","close":124.945068359375},{"date":"2024-07-31","close":120.7884750366211},{"date":"2024-08-30","close":146.182373046875},{"date":"2024-09-30","close":150.42999267578125},{"date":"2024-10-31","close":147.53480529785156},{"date":"2024-11-29","close":155.55592346191406},{"date":"2024-12-31","close":151.1266326904297},{"date":"2025-01-31","close":148.79385375976562},{"date":"2025-02-28","close":146.6465606689453},{"date":"2025-03-31","close":138.07598876953125},{"date":"2025-04-30","close":134.5904998779297},{"date":"2025-05-30","close":124.73503112792969},{"date":"2025-06-30","close":113.56486511230469},{"date":"2025-07-31","close":118.75743103027344},{"date":"2025-08-29","close":112.93638610839844},{"date":"2025-09-30","close":117.80928802490234},{"date":"2025-10-31","close":108.5749740600586},{"date":"2025-11-28","close":104.21112060546875},{"date":"2025-12-31","close":97.34673309326172},{"date":"2026-01-30","close":110.09972381591797},{"date":"2026-02-27","close":124.12696075439453},{"date":"2026-03-31","close":101.158203125},{"date":"2026-04-30","close":95.32637786865234},{"date":"2026-05-29","close":88.98050689697266},{"date":"2026-06-30","close":94.33792877197266},{"date":"2026-07-31","close":94.4268798828125},{"date":"2026-08-31","close":97.68000030517578},{"date":"2026-09-30","close":81.01000213623047},{"date":"2026-10-16","close":87.08999633789062}],"CMCSA":[{"date":"2014-01-31","close":18.845136642456055},{"date":"2014-02-28","close":17.889896392822266},{"date":"2014-03-31","close":17.397823333740234},{"date":"2014-04-30","close":17.995819091796875},{"date":"2014-05-30","close":18.148805618286133},{"date":"2014-06-30","close":18.741270065307617},{"date":"2014-07-31","close":18.758726119995117},{"date":"2014-08-29","close":19.1043643951416},{"date":"2014-09-30","close":18.854394912719727},{"date":"2014-10-31","close":19.40481185913086},{"date":"2014-11-28","close":19.997295379638672},{"date":"2014-12-31","close":20.33736228942871},{"date":"2015-01-30","close":18.70691680908203},{"date":"2015-02-27","close":20.899654388427734},{"date":"2015-03-31","close":19.96466636657715},{"date":"2015-04-30","close":20.420745849609375},{"date":"2015-05-29","close":20.668224334716797},{"date":"2015-06-30","close":21.349288940429688},{"date":"2015-07-31","close":22.155115127563477},{"date":"2015-08-31","close":19.996763229370117},{"date":"2015-09-30","close":20.192007064819336},{"date":"2015-10-30","close":22.3247127532959},{"date":"2015-11-30","close":21.697261810302734},{"date":"2015-12-31","close":20.117918014526367},{"date":"2016-01-29","close":19.949607849121094},{"date":"2016-02-29","close":20.67296600341797},{"date":"2016-03-31","close":21.872594833374023},{"date":"2016-04-29","close":21.855146408081055},{"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":23.573217391967773},{"date":"2016-09-30","close":23.963336944580078},{"date":"2016-10-31","close":22.080354690551758},{"date":"2016-11-30","close":24.82701301574707},{"date":"2016-12-30","close":24.759851455688477},{"date":"2017-01-31","close":27.043994903564453},{"date":"2017-02-28","close":26.83602523803711},{"date":"2017-03-31","close":26.95793342590332},{"date":"2017-04-28","close":28.224029541015625},{"date":"2017-05-31","close":30.024486541748047},{"date":"2017-06-30","close":28.143978118896484},{"date":"2017-07-31","close":29.250354766845703},{"date":"2017-08-31","close":29.366052627563477},{"date":"2017-09-29","close":27.825796127319336},{"date":"2017-10-31","close":26.16301918029785},{"date":"2017-11-30","close":27.259496688842773},{"date":"2017-12-29","close":29.082117080688477},{"date":"2018-01-31","close":31.005279541015625},{"date":"2018-02-28","close":26.397865295410156},{"date":"2018-03-29","close":24.910659790039062},{"date":"2018-04-30","close":23.01443099975586},{"date":"2018-05-31","close":22.86046600341797},{"date":"2018-06-29","close":24.055551528930664},{"date":"2018-07-31","close":26.385879516601562},{"date":"2018-08-31","close":27.278182983398438},{"date":"2018-09-28","close":26.113021850585938},{"date":"2018-10-31","close":28.277511596679688},{"date":"2018-11-30","close":28.92255401611328},{"date":"2018-12-31","close":25.385549545288086},{"date":"2019-01-31","close":27.264297485351562},{"date":"2019-02-28","close":28.829933166503906},{"date":"2019-03-29","close":29.80658721923828},{"date":"2019-04-30","close":32.623207092285156},{"date":"2019-05-31","close":30.727108001708984},{"date":"2019-06-28","close":31.686391830444336},{"date":"2019-07-31","close":32.513267517089844},{"date":"2019-08-30","close":33.334190368652344},{"date":"2019-09-30","close":33.9517707824707},{"date":"2019-10-31","close":33.9139289855957},{"date":"2019-11-29","close":33.40696716308594},{"date":"2019-12-31","close":34.02743148803711},{"date":"2020-01-31","close":32.83494186401367},{"date":"2020-02-28","close":30.736658096313477},{"date":"2020-03-31","close":26.307668685913086},{"date":"2020-04-30","close":28.79458236694336},{"date":"2020-05-29","close":30.302038192749023},{"date":"2020-06-30","close":30.00482940673828},{"date":"2020-07-31","close":32.94526672363281},{"date":"2020-08-31","close":34.49246597290039},{"date":"2020-09-30","close":35.608604431152344},{"date":"2020-10-30","close":32.67829132080078},{"date":"2020-11-30","close":38.86735153198242},{"date":"2020-12-31","close":40.53839111328125},{"date":"2021-01-29","close":38.52442932128906},{"date":"2021-02-26","close":40.972530364990234},{"date":"2021-03-31","close":42.052799224853516},{"date":"2021-04-30","close":43.838218688964844},{"date":"2021-05-28","close":44.76728820800781},{"date":"2021-06-30","close":44.517452239990234},{"date":"2021-07-30","close":46.12798309326172},{"date":"2021-08-31","close":47.578548431396484},{"date":"2021-09-30","close":43.854122161865234},{"date":"2021-10-29","close":40.50406265258789},{"date":"2021-11-30","close":39.36210250854492},{"date":"2021-12-31","close":39.637752532958984},{"date":"2022-01-31","close":39.56492614746094},{"date":"2022-02-28","close":37.008506774902344},{"date":"2022-03-31","close":37.05600357055664},{"date":"2022-04-29","close":31.645919799804688},{"date":"2022-05-31","close":35.24349594116211},{"date":"2022-06-30","close":31.232038497924805},{"date":"2022-07-29","close":30.06451988220215},{"date":"2022-08-31","close":28.99881362915039},{"date":"2022-09-30","close":23.501934051513672},{"date":"2022-10-31","close":25.659231185913086},{"date":"2022-11-30","close":29.620485305786133},{"date":"2022-12-30","close":28.270427703857422},{"date":"2023-01-31","close":32.05883026123047},{"date":"2023-02-28","close":30.282766342163086},{"date":"2023-03-31","close":30.885648727416992},{"date":"2023-04-28","close":33.96366500854492},{"date":"2023-05-31","close":32.305301666259766},{"date":"2023-06-30","close":34.11144256591797},{"date":"2023-07-31","close":37.418418884277344},{"date":"2023-08-31","close":38.65853500366211},{"date":"2023-09-29","close":36.65781021118164},{"date":"2023-10-31","close":34.3602180480957},{"date":"2023-11-30","close":34.85951614379883},{"date":"2023-12-29","close":36.490562438964844},{"date":"2024-01-31","close":38.98693084716797},{"date":"2024-02-29","close":35.89579391479492},{"date":"2024-03-28","close":36.31465148925781},{"date":"2024-04-30","close":32.160865783691406},{"date":"2024-05-31","close":33.7811393737793},{"date":"2024-06-28","close":33.04695510864258},{"date":"2024-07-31","close":35.112823486328125},{"date":"2024-08-30","close":33.666439056396484},{"date":"2024-09-30","close":35.5382194519043},{"date":"2024-10-31","close":37.43303298950195},{"date":"2024-11-29","close":37.02158737182617},{"date":"2024-12-31","close":32.169952392578125},{"date":"2025-01-31","close":29.095260620117188},{"date":"2025-02-28","close":31.014196395874023},{"date":"2025-03-31","close":31.895872116088867},{"date":"2025-04-30","close":29.83010482788086},{"date":"2025-05-30","close":30.152830123901367},{"date":"2025-06-30","close":31.12972068786621},{"date":"2025-07-31","close":29.24973487854004},{"date":"2025-08-29","close":29.901098251342773},{"date":"2025-09-30","close":27.65653419494629},{"date":"2025-10-31","close":24.765453338623047},{"date":"2025-11-28","close":23.742454528808594},{"date":"2025-12-31","close":26.58905792236328},{"date":"2026-01-30","close":28.56867027282715},{"date":"2026-02-27","close":29.730621337890625},{"date":"2026-03-31","close":27.56996726989746},{"date":"2026-04-30","close":26.26821517944336},{"date":"2026-05-29","close":24.160152435302734},{"date":"2026-06-30","close":23.849285125732422},{"date":"2026-07-31","close":23.593263626098633},{"date":"2026-08-31","close":26.21255111694336},{"date":"2026-09-30","close":21.426939010620117},{"date":"2026-10-16","close":21.899999618530273}],"CME":[{"date":"2014-01-31","close":45.28573226928711},{"date":"2014-02-28","close":44.716312408447266},{"date":"2014-03-31","close":45.11494445800781},{"date":"2014-04-30","close":42.9024772644043},{"date":"2014-05-30","close":43.88374710083008},{"date":"2014-06-30","close":43.538169860839844},{"date":"2014-07-31","close":45.37297821044922},{"date":"2014-08-29","close":46.974605560302734},{"date":"2014-09-30","close":49.370643615722656},{"date":"2014-10-31","close":51.74781036376953},{"date":"2014-11-28","close":52.2602653503418},{"date":"2014-12-31","close":56.24078369140625},{"date":"2015-01-30","close":54.11552047729492},{"date":"2015-02-27","close":60.85932922363281},{"date":"2015-03-31","close":60.39725112915039},{"date":"2015-04-30","close":57.97397994995117},{"date":"2015-05-29","close":60.07201385498047},{"date":"2015-06-30","close":59.6558952331543},{"date":"2015-07-31","close":61.566219329833984},{"date":"2015-08-31","close":60.540565490722656},{"date":"2015-09-30","close":59.77410888671875},{"date":"2015-10-30","close":60.88916015625},{"date":"2015-11-30","close":62.93878173828125},{"date":"2015-12-31","close":60.54387664794922},{"date":"2016-01-29","close":60.04265213012695},{"date":"2016-02-29","close":61.10519027709961},{"date":"2016-03-31","close":64.60001373291016},{"date":"2016-04-29","close":61.81559371948242},{"date":"2016-05-31","close":65.83753967285156},{"date":"2016-06-30","close":65.91983032226562},{"date":"2016-07-29","close":69.19546508789062},{"date":"2016-08-31","close":73.33071899414062},{"date":"2016-09-30","close":71.13488006591797},{"date":"2016-10-31","close":68.12667083740234},{"date":"2016-11-30","close":76.84500122070312},{"date":"2016-12-30","close":81.08666229248047},{"date":"2017-01-31","close":85.11463928222656},{"date":"2017-02-28","close":85.38175964355469},{"date":"2017-03-31","close":83.9603500366211},{"date":"2017-04-28","close":82.11577606201172},{"date":"2017-05-31","close":82.89319610595703},{"date":"2017-06-30","close":89.01290130615234},{"date":"2017-07-31","close":87.15079498291016},{"date":"2017-08-31","close":89.41091918945312},{"date":"2017-09-29","close":96.93119049072266},{"date":"2017-10-31","close":97.99566650390625},{"date":"2017-11-30","close":106.83294677734375},{"date":"2017-12-29","close":107.31426239013672},{"date":"2018-01-31","close":112.77367401123047},{"date":"2018-02-28","close":122.09065246582031},{"date":"2018-03-29","close":119.33846282958984},{"date":"2018-04-30","close":116.34281158447266},{"date":"2018-05-31","close":120.19434356689453},{"date":"2018-06-29","close":121.436767578125},{"date":"2018-07-31","close":117.88082122802734},{"date":"2018-08-31","close":129.44512939453125},{"date":"2018-09-28","close":126.60743713378906},{"date":"2018-10-31","close":136.29949951171875},{"date":"2018-11-30","close":141.38734436035156},{"date":"2018-12-31","close":141.81069946289062},{"date":"2019-01-31","close":137.40835571289062},{"date":"2019-02-28","close":137.12940979003906},{"date":"2019-03-29","close":124.60181427001953},{"date":"2019-04-30","close":135.44332885742188},{"date":"2019-05-31","close":145.4520721435547},{"date":"2019-06-28","close":147.50936889648438},{"date":"2019-07-31","close":147.7449951171875},{"date":"2019-08-30","close":165.1245574951172},{"date":"2019-09-30","close":161.1446990966797},{"date":"2019-10-31","close":156.88241577148438},{"date":"2019-11-29","close":154.57968139648438},{"date":"2019-12-31","close":155.518310546875},{"date":"2020-01-31","close":168.2173309326172},{"date":"2020-02-28","close":154.04617309570312},{"date":"2020-03-31","close":134.49969482421875},{"date":"2020-04-30","close":138.62237548828125},{"date":"2020-05-29","close":142.03713989257812},{"date":"2020-06-30","close":126.9962387084961},{"date":"2020-07-31","close":129.8402557373047},{"date":"2020-08-31","close":137.4112548828125},{"date":"2020-09-30","close":131.39193725585938},{"date":"2020-10-30","close":118.36346435546875},{"date":"2020-11-30","close":137.45458984375},{"date":"2020-12-31","close":145.6524658203125},{"date":"2021-01-29","close":145.40443420410156},{"date":"2021-02-26","close":159.77365112304688},{"date":"2021-03-31","close":164.08792114257812},{"date":"2021-04-30","close":162.2882080078125},{"date":"2021-05-28","close":175.76197814941406},{"date":"2021-06-30","close":171.58660888671875},{"date":"2021-07-30","close":171.14283752441406},{"date":"2021-08-31","close":162.74423217773438},{"date":"2021-09-30","close":156.74380493164062},{"date":"2021-10-29","close":178.7664031982422},{"date":"2021-11-30","close":178.74205017089844},{"date":"2021-12-31","close":188.57583618164062},{"date":"2022-01-31","close":189.43423461914062},{"date":"2022-02-28","close":195.2369384765625},{"date":"2022-03-31","close":197.22027587890625},{"date":"2022-04-29","close":181.86447143554688},{"date":"2022-05-31","close":164.85877990722656},{"date":"2022-06-30","close":170.58058166503906},{"date":"2022-07-29","close":166.23062133789062},{"date":"2022-08-31","close":163.00572204589844},{"date":"2022-09-30","close":148.34645080566406},{"date":"2022-10-31","close":145.13880920410156},{"date":"2022-11-30","close":147.81878662109375},{"date":"2022-12-30","close":145.4140625},{"date":"2023-01-31","close":152.76431274414062},{"date":"2023-02-28","close":160.2875213623047},{"date":"2023-03-31","close":166.6217803955078},{"date":"2023-04-28","close":161.6193084716797},{"date":"2023-05-31","close":155.51193237304688},{"date":"2023-06-30","close":162.178955078125},{"date":"2023-07-31","close":174.14393615722656},{"date":"2023-08-31","close":177.39993286132812},{"date":"2023-09-29","close":176.19842529296875},{"date":"2023-10-31","close":187.84996032714844},{"date":"2023-11-30","close":192.16207885742188},{"date":"2023-12-29","close":190.95675659179688},{"date":"2024-01-31","close":186.64071655273438},{"date":"2024-02-29","close":199.79734802246094},{"date":"2024-03-28","close":196.23654174804688},{"date":"2024-04-30","close":191.08656311035156},{"date":"2024-05-31","close":185.01600646972656},{"date":"2024-06-28","close":180.22927856445312},{"date":"2024-07-31","close":177.57994079589844},{"date":"2024-08-30","close":197.77552795410156},{"date":"2024-09-30","close":203.33712768554688},{"date":"2024-10-31","close":207.67758178710938},{"date":"2024-11-29","close":219.32582092285156},{"date":"2024-12-31","close":220.38516235351562},{"date":"2025-01-31","close":224.4563751220703},{"date":"2025-02-28","close":240.8265380859375},{"date":"2025-03-31","close":253.00389099121094},{"date":"2025-04-30","close":264.2478332519531},{"date":"2025-05-30","close":275.6158142089844},{"date":"2025-06-30","close":264.0590515136719},{"date":"2025-07-31","close":266.60748291015625},{"date":"2025-08-29","close":255.3311767578125},{"date":"2025-09-30","close":260.094970703125},{"date":"2025-10-31","close":255.570556640625},{"date":"2025-11-28","close":270.9438781738281},{"date":"2025-12-31","close":264.0888366699219},{"date":"2026-01-30","close":279.5426940917969},{"date":"2026-02-27","close":308.9804382324219},{"date":"2026-03-31","close":292.4537048339844},{"date":"2026-04-30","close":284.99749755859375},{"date":"2026-05-29","close":270.8575744628906},{"date":"2026-06-30","close":219.79818725585938},{"date":"2026-07-31","close":266.5387878417969},{"date":"2026-08-31","close":284.166015625},{"date":"2026-09-30","close":261.9800109863281},{"date":"2026-10-16","close":293.8699951171875}],"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":"2026-09-30","close":31.950000762939453},{"date":"2026-10-16","close":29.889999389648438}],"CMI":[{"date":"2014-01-31","close":91.40773010253906},{"date":"2014-02-28","close":105.50267028808594},{"date":"2014-03-31","close":107.72235107421875},{"date":"2014-04-30","close":109.06716918945312},{"date":"2014-05-30","close":111.04143524169922},{"date":"2014-06-30","close":112.02886199951172},{"date":"2014-07-31","close":101.21007537841797},{"date":"2014-08-29","close":105.93559265136719},{"date":"2014-09-30","close":96.35018157958984},{"date":"2014-10-31","close":106.7166976928711},{"date":"2014-11-28","close":106.88375091552734},{"date":"2014-12-31","close":105.81944274902344},{"date":"2015-01-30","close":102.36234283447266},{"date":"2015-02-27","close":104.99491119384766},{"date":"2015-03-31","close":102.34475708007812},{"date":"2015-04-30","close":102.06420135498047},{"date":"2015-05-29","close":100.6116714477539},{"date":"2015-06-30","close":97.37548065185547},{"date":"2015-07-31","close":96.14335632324219},{"date":"2015-08-31","close":91.06208038330078},{"date":"2015-09-30","close":81.21165466308594},{"date":"2015-10-30","close":77.41958618164062},{"date":"2015-11-30","close":75.82622528076172},{"date":"2015-12-31","close":66.48865509033203},{"date":"2016-01-29","close":67.90894317626953},{"date":"2016-02-29","close":74.44303894042969},{"date":"2016-03-31","close":83.88096618652344},{"date":"2016-04-29","close":89.2904052734375},{"date":"2016-05-31","close":88.08879852294922},{"date":"2016-06-30","close":86.52660369873047},{"date":"2016-07-29","close":94.47594451904297},{"date":"2016-08-31","close":97.45098876953125},{"date":"2016-09-30","close":99.42154693603516},{"date":"2016-10-31","close":99.16553497314453},{"date":"2016-11-30","close":110.82593536376953},{"date":"2016-12-30","close":106.83162689208984},{"date":"2017-01-31","close":114.91412353515625},{"date":"2017-02-28","close":116.84614562988281},{"date":"2017-03-31","close":118.97860717773438},{"date":"2017-04-28","close":118.77406311035156},{"date":"2017-05-31","close":124.90674591064453},{"date":"2017-06-30","close":128.48684692382812},{"date":"2017-07-31","close":132.98570251464844},{"date":"2017-08-31","close":127.11979675292969},{"date":"2017-09-29","close":134.01893615722656},{"date":"2017-10-31","close":141.07765197753906},{"date":"2017-11-30","close":134.38638305664062},{"date":"2017-12-29","close":141.8041229248047},{"date":"2018-01-31","close":150.9237518310547},{"date":"2018-02-28","close":135.8870849609375},{"date":"2018-03-29","close":130.97427368164062},{"date":"2018-04-30","close":129.17233276367188},{"date":"2018-05-31","close":115.906494140625},{"date":"2018-06-29","close":108.26298522949219},{"date":"2018-07-31","close":116.2483901977539},{"date":"2018-08-31","close":116.33843231201172},{"date":"2018-09-28","close":119.84173583984375},{"date":"2018-10-31","close":112.14600372314453},{"date":"2018-11-30","close":124.92123413085938},{"date":"2018-12-31","close":110.5155258178711},{"date":"2019-01-31","close":121.65473175048828},{"date":"2019-02-28","close":128.3687286376953},{"date":"2019-03-29","close":131.51776123046875},{"date":"2019-04-30","close":138.53224182128906},{"date":"2019-05-31","close":126.47643280029297},{"date":"2019-06-28","close":143.7415313720703},{"date":"2019-07-31","close":137.58384704589844},{"date":"2019-08-30","close":126.33775329589844},{"date":"2019-09-30","close":137.67909240722656},{"date":"2019-10-31","close":145.9819793701172},{"date":"2019-11-29","close":155.87741088867188},{"date":"2019-12-31","close":152.55291748046875},{"date":"2020-01-31","close":136.36502075195312},{"date":"2020-02-28","close":129.98110961914062},{"date":"2020-03-31","close":116.26045989990234},{"date":"2020-04-30","close":140.47134399414062},{"date":"2020-05-29","close":146.90220642089844},{"date":"2020-06-30","close":150.0723876953125},{"date":"2020-07-31","close":167.39573669433594},{"date":"2020-08-31","close":180.63487243652344},{"date":"2020-09-30","close":184.04273986816406},{"date":"2020-10-30","close":191.65162658691406},{"date":"2020-11-30","close":202.65492248535156},{"date":"2020-12-31","close":199.08697509765625},{"date":"2021-01-29","close":205.50404357910156},{"date":"2021-02-26","close":223.21365356445312},{"date":"2021-03-31","close":228.42376708984375},{"date":"2021-04-30","close":222.19105529785156},{"date":"2021-05-28","close":227.997802734375},{"date":"2021-06-30","close":216.06085205078125},{"date":"2021-07-30","close":205.68360900878906},{"date":"2021-08-31","close":210.4282989501953},{"date":"2021-09-30","close":200.2448272705078},{"date":"2021-10-29","close":213.8704071044922},{"date":"2021-11-30","close":188.21534729003906},{"date":"2021-12-31","close":195.74398803710938},{"date":"2022-01-31","close":198.20266723632812},{"date":"2022-02-28","close":184.3604736328125},{"date":"2022-03-31","close":185.25465393066406},{"date":"2022-04-29","close":170.87574768066406},{"date":"2022-05-31","close":190.2274932861328},{"date":"2022-06-30","close":176.04595947265625},{"date":"2022-07-29","close":201.3162078857422},{"date":"2022-08-31","close":197.25779724121094},{"date":"2022-09-30","close":186.39517211914062},{"date":"2022-10-31","close":223.9471435546875},{"date":"2022-11-30","close":231.49188232421875},{"date":"2022-12-30","close":223.31643676757812},{"date":"2023-01-31","close":229.99871826171875},{"date":"2023-02-28","close":225.4602508544922},{"date":"2023-03-31","close":221.56471252441406},{"date":"2023-04-28","close":218.00306701660156},{"date":"2023-05-31","close":190.9833221435547},{"date":"2023-06-30","close":229.05661010742188},{"date":"2023-07-31","close":243.6693115234375},{"date":"2023-08-31","close":216.48216247558594},{"date":"2023-09-29","close":214.99530029296875},{"date":"2023-10-31","close":203.5519561767578},{"date":"2023-11-30","close":212.54421997070312},{"date":"2023-12-29","close":227.15570068359375},{"date":"2024-01-31","close":226.89968872070312},{"date":"2024-02-29","close":256.3270568847656},{"date":"2024-03-28","close":281.17633056640625},{"date":"2024-04-30","close":269.57232666015625},{"date":"2024-05-31","close":270.4300842285156},{"date":"2024-06-28","close":265.8226013183594},{"date":"2024-07-31","close":280.0961608886719},{"date":"2024-08-30","close":302.0997009277344},{"date":"2024-09-30","close":312.66375732421875},{"date":"2024-10-31","close":317.6754150390625},{"date":"2024-11-29","close":363.94842529296875},{"date":"2024-12-31","close":338.2904052734375},{"date":"2025-01-31","close":345.71417236328125},{"date":"2025-02-28","close":358.9910583496094},{"date":"2025-03-31","close":305.61724853515625},{"date":"2025-04-30","close":286.5063781738281},{"date":"2025-05-30","close":315.23956298828125},{"date":"2025-06-30","close":321.1427001953125},{"date":"2025-07-31","close":360.4839172363281},{"date":"2025-08-29","close":392.6980285644531},{"date":"2025-09-30","close":416.28314208984375},{"date":"2025-10-31","close":431.37249755859375},{"date":"2025-11-28","close":492.9227294921875},{"date":"2025-12-31","close":505.2661437988281},{"date":"2026-01-30","close":572.9417724609375},{"date":"2026-02-27","close":579.8834838867188},{"date":"2026-03-31","close":534.3465576171875},{"date":"2026-04-30","close":666.4285278320312},{"date":"2026-05-29","close":644.2320556640625},{"date":"2026-06-30","close":710.5651245117188},{"date":"2026-07-31","close":631.84814453125},{"date":"2026-08-31","close":564.4000244140625},{"date":"2026-09-30","close":516.5700073242188},{"date":"2026-10-16","close":531.3300170898438}],"CMS":[{"date":"2014-01-31","close":18.8292236328125},{"date":"2014-02-28","close":19.45548439025879},{"date":"2014-03-31","close":20.037168502807617},{"date":"2014-04-30","close":20.929887771606445},{"date":"2014-05-30","close":20.543193817138672},{"date":"2014-06-30","close":21.50993537902832},{"date":"2014-07-31","close":20.156940460205078},{"date":"2014-08-29","close":21.278701782226562},{"date":"2014-09-30","close":20.66556167602539},{"date":"2014-10-31","close":22.762779235839844},{"date":"2014-11-28","close":23.253801345825195},{"date":"2014-12-31","close":24.41297721862793},{"date":"2015-01-30","close":26.506526947021484},{"date":"2015-02-27","close":24.87055015563965},{"date":"2015-03-31","close":24.71479606628418},{"date":"2015-04-30","close":24.020992279052734},{"date":"2015-05-29","close":24.380088806152344},{"date":"2015-06-30","close":22.737613677978516},{"date":"2015-07-31","close":24.465789794921875},{"date":"2015-08-31","close":23.610685348510742},{"date":"2015-09-30","close":25.440187454223633},{"date":"2015-10-30","close":25.98039436340332},{"date":"2015-11-30","close":25.427579879760742},{"date":"2015-12-31","close":26.197233200073242},{"date":"2016-01-29","close":28.230283737182617},{"date":"2016-02-29","close":28.95147132873535},{"date":"2016-03-31","close":31.059162139892578},{"date":"2016-04-29","close":29.7711181640625},{"date":"2016-05-31","close":30.838699340820312},{"date":"2016-06-30","close":33.817867279052734},{"date":"2016-07-29","close":33.31642150878906},{"date":"2016-08-31","close":31.16385841369629},{"date":"2016-09-30","close":31.19355583190918},{"date":"2016-10-31","close":31.297500610351562},{"date":"2016-11-30","close":30.089033126831055},{"date":"2016-12-30","close":31.136383056640625},{"date":"2017-01-31","close":31.869550704956055},{"date":"2017-02-28","close":33.56831359863281},{"date":"2017-03-31","close":33.73419189453125},{"date":"2017-04-28","close":34.231834411621094},{"date":"2017-05-31","close":36.011985778808594},{"date":"2017-06-30","close":35.1308708190918},{"date":"2017-07-31","close":35.12328338623047},{"date":"2017-08-31","close":37.13546371459961},{"date":"2017-09-29","close":35.43705368041992},{"date":"2017-10-31","close":37.005409240722656},{"date":"2017-11-30","close":38.44223403930664},{"date":"2017-12-29","close":36.43922424316406},{"date":"2018-01-31","close":34.47473907470703},{"date":"2018-02-28","close":32.978065490722656},{"date":"2018-03-29","close":35.18436813354492},{"date":"2018-04-30","close":36.66042709350586},{"date":"2018-05-31","close":36.112831115722656},{"date":"2018-06-29","close":37.01310348510742},{"date":"2018-07-31","close":37.84294128417969},{"date":"2018-08-31","close":38.8380126953125},{"date":"2018-09-28","close":38.64870834350586},{"date":"2018-10-31","close":39.05885696411133},{"date":"2018-11-30","close":41.3851318359375},{"date":"2018-12-31","close":39.446571350097656},{"date":"2019-01-31","close":41.7356071472168},{"date":"2019-02-28","close":43.54463195800781},{"date":"2019-03-29","close":44.4571418762207},{"date":"2019-04-30","close":44.46514892578125},{"date":"2019-05-31","close":45.22846984863281},{"date":"2019-06-28","close":46.679386138916016},{"date":"2019-07-31","close":46.92927169799805},{"date":"2019-08-30","close":51.15913009643555},{"date":"2019-09-30","close":51.889404296875},{"date":"2019-10-31","close":52.17778015136719},{"date":"2019-11-29","close":50.03909683227539},{"date":"2019-12-31","close":51.296180725097656},{"date":"2020-01-31","close":55.92461013793945},{"date":"2020-02-28","close":49.61886215209961},{"date":"2020-03-31","close":48.247398376464844},{"date":"2020-04-30","close":46.884151458740234},{"date":"2020-05-29","close":48.46977996826172},{"date":"2020-06-30","close":48.33739471435547},{"date":"2020-07-31","close":53.10328674316406},{"date":"2020-08-31","close":50.37980651855469},{"date":"2020-09-30","close":51.14604949951172},{"date":"2020-10-30","close":52.74513626098633},{"date":"2020-11-30","close":51.580284118652344},{"date":"2020-12-31","close":51.13605880737305},{"date":"2021-01-29","close":47.674468994140625},{"date":"2021-02-26","close":45.700313568115234},{"date":"2021-03-31","close":51.705291748046875},{"date":"2021-04-30","close":54.382606506347656},{"date":"2021-05-28","close":53.35054397583008},{"date":"2021-06-30","close":50.238277435302734},{"date":"2021-07-30","close":52.54270553588867},{"date":"2021-08-31","close":54.91010665893555},{"date":"2021-09-30","close":51.14268493652344},{"date":"2021-10-29","close":51.673545837402344},{"date":"2021-11-30","close":50.756256103515625},{"date":"2021-12-31","close":56.10356903076172},{"date":"2022-01-31","close":55.52570724487305},{"date":"2022-02-28","close":55.60118103027344},{"date":"2022-03-31","close":60.752159118652344},{"date":"2022-04-29","close":59.66636657714844},{"date":"2022-05-31","close":62.122779846191406},{"date":"2022-06-30","close":59.02713394165039},{"date":"2022-07-29","close":60.102745056152344},{"date":"2022-08-31","close":59.45654296875},{"date":"2022-09-30","close":51.26961135864258},{"date":"2022-10-31","close":50.2220344543457},{"date":"2022-11-30","close":54.1979866027832},{"date":"2022-12-30","close":56.20368576049805},{"date":"2023-01-31","close":56.07942199707031},{"date":"2023-02-28","close":52.75985336303711},{"date":"2023-03-31","close":54.91606521606445},{"date":"2023-04-28","close":55.70338439941406},{"date":"2023-05-31","close":52.29114532470703},{"date":"2023-06-30","close":52.98558807373047},{"date":"2023-07-31","close":55.07796096801758},{"date":"2023-08-31","close":51.09038543701172},{"date":"2023-09-29","close":48.28990936279297},{"date":"2023-10-31","close":49.40828323364258},{"date":"2023-11-30","close":52.07294845581055},{"date":"2023-12-29","close":53.2747802734375},{"date":"2024-01-31","close":52.43992614746094},{"date":"2024-02-29","close":53.11874008178711},{"date":"2024-03-28","close":55.86865997314453},{"date":"2024-04-30","close":56.118656158447266},{"date":"2024-05-31","close":58.74766540527344},{"date":"2024-06-28","close":55.57362747192383},{"date":"2024-07-31","close":60.493377685546875},{"date":"2024-08-30","close":63.845420837402344},{"date":"2024-09-30","close":66.45154571533203},{"date":"2024-10-31","close":65.49190521240234},{"date":"2024-11-29","close":66.08574676513672},{"date":"2024-12-31","close":63.18483352661133},{"date":"2025-01-31","close":62.56862258911133},{"date":"2025-02-28","close":69.7948989868164},{"date":"2025-03-31","close":71.76309967041016},{"date":"2025-04-30","close":70.3681640625},{"date":"2025-05-30","close":67.60621643066406},{"date":"2025-06-30","close":66.69169616699219},{"date":"2025-07-31","close":71.04283142089844},{"date":"2025-08-29","close":69.40177917480469},{"date":"2025-09-30","close":71.04058074951172},{"date":"2025-10-31","close":71.3218002319336},{"date":"2025-11-28","close":73.70773315429688},{"date":"2025-12-31","close":68.32424926757812},{"date":"2026-01-30","close":69.84842681884766},{"date":"2026-02-27","close":76.84813690185547},{"date":"2026-03-31","close":76.36580657958984},{"date":"2026-04-30","close":75.53895568847656},{"date":"2026-05-29","close":71.98902893066406},{"date":"2026-06-30","close":75.8875732421875},{"date":"2026-07-31","close":71.4136734008789},{"date":"2026-08-31","close":68.05999755859375},{"date":"2026-09-30","close":63.08000183105469},{"date":"2026-10-16","close":68.69999694824219}],"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":"2026-09-30","close":62.119998931884766},{"date":"2026-10-16","close":69.16000366210938}],"CNP":[{"date":"2014-01-31","close":15.10302734375},{"date":"2014-02-28","close":15.420150756835938},{"date":"2014-03-31","close":15.446232795715332},{"date":"2014-04-30","close":16.143888473510742},{"date":"2014-05-30","close":15.886340141296387},{"date":"2014-06-30","close":16.821598052978516},{"date":"2014-07-31","close":16.018064498901367},{"date":"2014-08-29","close":16.521772384643555},{"date":"2014-09-30","close":16.275676727294922},{"date":"2014-10-31","close":16.328889846801758},{"date":"2014-11-28","close":16.07437515258789},{"date":"2014-12-31","close":15.73193645477295},{"date":"2015-01-30","close":15.503639221191406},{"date":"2015-02-27","close":14.11308765411377},{"date":"2015-03-31","close":13.855132102966309},{"date":"2015-04-30","close":14.2352876663208},{"date":"2015-05-29","close":14.001246452331543},{"date":"2015-06-30","close":13.080202102661133},{"date":"2015-07-31","close":13.293279647827148},{"date":"2015-08-31","close":12.96446704864502},{"date":"2015-09-30","close":12.56063175201416},{"date":"2015-10-30","close":12.915729522705078},{"date":"2015-11-30","close":11.971353530883789},{"date":"2015-12-31","close":12.967199325561523},{"date":"2016-01-29","close":12.62112808227539},{"date":"2016-02-29","close":13.343889236450195},{"date":"2016-03-31","close":14.984121322631836},{"date":"2016-04-29","close":15.36373233795166},{"date":"2016-05-31","close":16.32870101928711},{"date":"2016-06-30","close":17.394088745117188},{"date":"2016-07-29","close":17.33609962463379},{"date":"2016-08-31","close":16.47243309020996},{"date":"2016-09-30","close":17.029577255249023},{"date":"2016-10-31","close":16.71434783935547},{"date":"2016-11-30","close":17.6905517578125},{"date":"2016-12-30","close":18.26887321472168},{"date":"2017-01-31","close":19.43291664123535},{"date":"2017-02-28","close":20.46152687072754},{"date":"2017-03-31","close":20.64876365661621},{"date":"2017-04-28","close":21.367761611938477},{"date":"2017-05-31","close":21.639177322387695},{"date":"2017-06-30","close":20.708858489990234},{"date":"2017-07-31","close":21.32151222229004},{"date":"2017-08-31","close":22.613372802734375},{"date":"2017-09-29","close":22.30035972595215},{"date":"2017-10-31","close":22.582839965820312},{"date":"2017-11-30","close":23.11798667907715},{"date":"2017-12-29","close":21.846921920776367},{"date":"2018-01-31","close":21.70825958251953},{"date":"2018-02-28","close":21.056432723999023},{"date":"2018-03-29","close":21.32888412475586},{"date":"2018-04-30","close":19.717544555664062},{"date":"2018-05-31","close":20.559608459472656},{"date":"2018-06-29","close":21.802783966064453},{"date":"2018-07-31","close":22.408628463745117},{"date":"2018-08-31","close":22.083974838256836},{"date":"2018-09-28","close":21.972721099853516},{"date":"2018-10-31","close":21.46413230895996},{"date":"2018-11-30","close":22.480262756347656},{"date":"2018-12-31","close":22.656827926635742},{"date":"2019-01-31","close":24.815773010253906},{"date":"2019-02-28","close":24.415050506591797},{"date":"2019-03-29","close":24.868690490722656},{"date":"2019-04-30","close":25.1117000579834},{"date":"2019-05-31","close":23.2629337310791},{"date":"2019-06-28","close":23.418344497680664},{"date":"2019-07-31","close":23.729169845581055},{"date":"2019-08-30","close":22.884843826293945},{"date":"2019-09-30","close":24.942750930786133},{"date":"2019-10-31","close":24.02536964416504},{"date":"2019-11-29","close":20.53135871887207},{"date":"2019-12-31","close":22.796831130981445},{"date":"2020-01-31","close":22.13641357421875},{"date":"2020-02-28","close":19.452281951904297},{"date":"2020-03-31","close":13.05550479888916},{"date":"2020-04-30","close":14.390634536743164},{"date":"2020-05-29","close":15.15782642364502},{"date":"2020-06-30","close":15.916572570800781},{"date":"2020-07-31","close":16.206432342529297},{"date":"2020-08-31","close":17.237852096557617},{"date":"2020-09-30","close":16.619457244873047},{"date":"2020-10-30","close":18.148271560668945},{"date":"2020-11-30","close":20.036985397338867},{"date":"2020-12-31","close":18.697729110717773},{"date":"2021-01-29","close":18.222509384155273},{"date":"2021-02-26","close":16.922555923461914},{"date":"2021-03-31","close":19.716861724853516},{"date":"2021-04-30","close":21.318588256835938},{"date":"2021-05-28","close":22.167287826538086},{"date":"2021-06-30","close":21.483871459960938},{"date":"2021-07-30","close":22.307477951049805},{"date":"2021-08-31","close":22.115074157714844},{"date":"2021-09-30","close":21.68317222595215},{"date":"2021-10-29","close":22.952430725097656},{"date":"2021-11-30","close":22.983747482299805},{"date":"2021-12-31","close":24.75786781311035},{"date":"2022-01-31","close":25.15704917907715},{"date":"2022-02-28","close":24.41547393798828},{"date":"2022-03-31","close":27.35247039794922},{"date":"2022-04-29","close":27.3256893157959},{"date":"2022-05-31","close":28.76707649230957},{"date":"2022-06-30","close":26.550085067749023},{"date":"2022-07-29","close":28.443952560424805},{"date":"2022-08-31","close":28.456357955932617},{"date":"2022-09-30","close":25.43292808532715},{"date":"2022-10-31","close":25.82101058959961},{"date":"2022-11-30","close":28.251876831054688},{"date":"2022-12-30","close":27.23477554321289},{"date":"2023-01-31","close":27.35283088684082},{"date":"2023-02-28","close":25.429147720336914},{"date":"2023-03-31","close":26.928205490112305},{"date":"2023-04-28","close":27.85140609741211},{"date":"2023-05-31","close":25.956037521362305},{"date":"2023-06-30","close":26.82093620300293},{"date":"2023-07-31","close":27.68583106994629},{"date":"2023-08-31","close":25.835369110107422},{"date":"2023-09-29","close":24.871986389160156},{"date":"2023-10-31","close":24.8997745513916},{"date":"2023-11-30","close":26.37803840637207},{"date":"2023-12-29","close":26.657958984375},{"date":"2024-01-31","close":26.070127487182617},{"date":"2024-02-29","close":25.847963333129883},{"date":"2024-03-28","close":26.778491973876953},{"date":"2024-04-30","close":27.389442443847656},{"date":"2024-05-31","close":28.87169647216797},{"date":"2024-06-28","close":29.316455841064453},{"date":"2024-07-31","close":26.25990104675293},{"date":"2024-08-30","close":26.0361270904541},{"date":"2024-09-30","close":28.057981491088867},{"date":"2024-10-31","close":28.16288948059082},{"date":"2024-11-29","close":31.318161010742188},{"date":"2024-12-31","close":30.46367645263672},{"date":"2025-01-31","close":31.270156860351562},{"date":"2025-02-28","close":33.22232437133789},{"date":"2025-03-31","close":35.01002883911133},{"date":"2025-04-30","close":37.47416305541992},{"date":"2025-05-30","close":36.203819274902344},{"date":"2025-06-30","close":35.71772766113281},{"date":"2025-07-31","close":37.73984909057617},{"date":"2025-08-29","close":36.87142562866211},{"date":"2025-09-30","close":37.93718719482422},{"date":"2025-10-31","close":37.389644622802734},{"date":"2025-11-28","close":39.30927658081055},{"date":"2025-12-31","close":37.69679260253906},{"date":"2026-01-30","close":39.02414321899414},{"date":"2026-02-27","close":43.00613021850586},{"date":"2026-03-31","close":42.66999053955078},{"date":"2026-04-30","close":43.1544303894043},{"date":"2026-05-29","close":42.008949279785156},{"date":"2026-06-30","close":43.778377532958984},{"date":"2026-07-31","close":41.79025650024414},{"date":"2026-08-31","close":39.599998474121094},{"date":"2026-09-30","close":36.79999923706055},{"date":"2026-10-16","close":40.54999923706055}],"COF":[{"date":"2014-01-31","close":56.2728385925293},{"date":"2014-02-28","close":58.7770881652832},{"date":"2014-03-31","close":61.76277160644531},{"date":"2014-04-30","close":59.153282165527344},{"date":"2014-05-30","close":63.39642333984375},{"date":"2014-06-30","close":66.37776184082031},{"date":"2014-07-31","close":63.91874694824219},{"date":"2014-08-29","close":66.19599151611328},{"date":"2014-09-30","close":65.8410415649414},{"date":"2014-10-31","close":66.76872253417969},{"date":"2014-11-28","close":67.36326599121094},{"date":"2014-12-31","close":66.83699035644531},{"date":"2015-01-30","close":59.27479934692383},{"date":"2015-02-27","close":63.98280715942383},{"date":"2015-03-31","close":64.07225036621094},{"date":"2015-04-30","close":65.72240447998047},{"date":"2015-05-29","close":68.2557144165039},{"date":"2015-06-30","close":71.85801696777344},{"date":"2015-07-31","close":66.40965270996094},{"date":"2015-08-31","close":63.821693420410156},{"date":"2015-09-30","close":59.52860641479492},{"date":"2015-10-30","close":64.76568603515625},{"date":"2015-11-30","close":64.7671890258789},{"date":"2015-12-31","close":59.54521179199219},{"date":"2016-01-29","close":54.133522033691406},{"date":"2016-02-29","close":54.57499694824219},{"date":"2016-03-31","close":57.54743576049805},{"date":"2016-04-29","close":60.104736328125},{"date":"2016-05-31","close":61.158203125},{"date":"2016-06-30","close":53.033294677734375},{"date":"2016-07-29","close":56.01437759399414},{"date":"2016-08-31","close":60.15028762817383},{"date":"2016-09-30","close":60.343509674072266},{"date":"2016-10-31","close":62.20009994506836},{"date":"2016-11-30","close":70.9908447265625},{"date":"2016-12-30","close":73.69397735595703},{"date":"2017-01-31","close":73.82064819335938},{"date":"2017-02-28","close":79.64999389648438},{"date":"2017-03-31","close":73.54004669189453},{"date":"2017-04-28","close":68.2108154296875},{"date":"2017-05-31","close":65.59588623046875},{"date":"2017-06-30","close":70.45677185058594},{"date":"2017-07-31","close":73.49266052246094},{"date":"2017-08-31","close":68.20821380615234},{"date":"2017-09-29","close":72.5349349975586},{"date":"2017-10-31","close":78.9779281616211},{"date":"2017-11-30","close":79.18318939208984},{"date":"2017-12-29","close":85.70719909667969},{"date":"2018-01-31","close":89.47698974609375},{"date":"2018-02-28","close":84.65592193603516},{"date":"2018-03-29","close":82.83190155029297},{"date":"2018-04-30","close":78.33677673339844},{"date":"2018-05-31","close":81.61087036132812},{"date":"2018-06-29","close":79.78768920898438},{"date":"2018-07-31","close":81.88870239257812},{"date":"2018-08-31","close":86.39083099365234},{"date":"2018-09-28","close":82.76399993896484},{"date":"2018-10-31","close":77.85551452636719},{"date":"2018-11-30","close":78.5337905883789},{"date":"2018-12-31","close":66.19501495361328},{"date":"2019-01-31","close":70.57356262207031},{"date":"2019-02-28","close":73.56427764892578},{"date":"2019-03-29","close":71.90076446533203},{"date":"2019-04-30","close":81.70581817626953},{"date":"2019-05-31","close":75.9165267944336},{"date":"2019-06-28","close":80.2220230102539},{"date":"2019-07-31","close":81.707275390625},{"date":"2019-08-30","close":76.91656494140625},{"date":"2019-09-30","close":80.78814697265625},{"date":"2019-10-31","close":82.80384063720703},{"date":"2019-11-29","close":89.17167663574219},{"date":"2019-12-31","close":91.75739288330078},{"date":"2020-01-31","close":88.98442077636719},{"date":"2020-02-28","close":79.00029754638672},{"date":"2020-03-31","close":45.13024139404297},{"date":"2020-04-30","close":57.96577453613281},{"date":"2020-05-29","close":61.304840087890625},{"date":"2020-06-30","close":56.39434814453125},{"date":"2020-07-31","close":57.48454284667969},{"date":"2020-08-31","close":62.29487228393555},{"date":"2020-09-30","close":64.8487548828125},{"date":"2020-10-30","close":65.94971466064453},{"date":"2020-11-30","close":77.38259887695312},{"date":"2020-12-31","close":89.31889343261719},{"date":"2021-01-29","close":94.2072525024414},{"date":"2021-02-26","close":108.97148895263672},{"date":"2021-03-31","close":115.3543472290039},{"date":"2021-04-30","close":135.1648712158203},{"date":"2021-05-28","close":146.1468505859375},{"date":"2021-06-30","close":140.611083984375},{"date":"2021-07-30","close":146.98312377929688},{"date":"2021-08-31","close":151.9820556640625},{"date":"2021-09-30","close":148.3191680908203},{"date":"2021-10-29","close":138.30117797851562},{"date":"2021-11-30","close":129.17933654785156},{"date":"2021-12-31","close":133.37107849121094},{"date":"2022-01-31","close":134.87860107421875},{"date":"2022-02-28","close":141.42906188964844},{"date":"2022-03-31","close":121.14712524414062},{"date":"2022-04-29","close":114.9924545288086},{"date":"2022-05-31","close":118.60556030273438},{"date":"2022-06-30","close":96.6487808227539},{"date":"2022-07-29","close":101.88053894042969},{"date":"2022-08-31","close":98.71492004394531},{"date":"2022-09-30","close":85.98143005371094},{"date":"2022-10-31","close":98.90148162841797},{"date":"2022-11-30","close":96.8810043334961},{"date":"2022-12-30","close":87.23419189453125},{"date":"2023-01-31","close":111.6702880859375},{"date":"2023-02-28","close":102.8679428100586},{"date":"2023-03-31","close":90.68374633789062},{"date":"2023-04-28","close":91.75881958007812},{"date":"2023-05-31","close":98.95445251464844},{"date":"2023-06-30","close":103.85423278808594},{"date":"2023-07-31","close":111.11842346191406},{"date":"2023-08-31","close":97.74562072753906},{"date":"2023-09-29","close":92.64784240722656},{"date":"2023-10-31","close":96.69551849365234},{"date":"2023-11-30","close":107.21076965332031},{"date":"2023-12-29","close":125.89533996582031},{"date":"2024-01-31","close":129.9280242919922},{"date":"2024-02-29","close":132.7149200439453},{"date":"2024-03-28","close":143.59368896484375},{"date":"2024-04-30","close":138.32789611816406},{"date":"2024-05-31","close":133.29550170898438},{"date":"2024-06-28","close":134.0896759033203},{"date":"2024-07-31","close":146.63185119628906},{"date":"2024-08-30","close":142.9387664794922},{"date":"2024-09-30","close":145.6627197265625},{"date":"2024-10-31","close":158.3679656982422},{"date":"2024-11-29","close":187.40028381347656},{"date":"2024-12-31","close":174.03895568847656},{"date":"2025-01-31","close":198.8193817138672},{"date":"2025-02-28","close":196.31793212890625},{"date":"2025-03-31","close":175.516357421875},{"date":"2025-04-30","close":176.45608520507812},{"date":"2025-05-30","close":185.74954223632812},{"date":"2025-06-30","close":208.93508911132812},{"date":"2025-07-31","close":211.13482666015625},{"date":"2025-08-29","close":223.74237060546875},{"date":"2025-09-30","close":209.32643127441406},{"date":"2025-10-31","close":216.623046875},{"date":"2025-11-28","close":216.53753662109375},{"date":"2025-12-31","close":239.55828857421875},{"date":"2026-01-30","close":216.39913940429688},{"date":"2026-02-27","close":194.1182861328125},{"date":"2026-03-31","close":181.01104736328125},{"date":"2026-04-30","close":189.8120574951172},{"date":"2026-05-29","close":187.2686767578125},{"date":"2026-06-30","close":199.91403198242188},{"date":"2026-07-31","close":208.27450561523438},{"date":"2026-08-31","close":214.50999450683594},{"date":"2026-09-30","close":193.07000732421875},{"date":"2026-10-16","close":201.74000549316406}],"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":"2026-09-30","close":287.80999755859375},{"date":"2026-10-16","close":232.89999389648438}],"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":"2026-09-30","close":186.41000366210938},{"date":"2026-10-16","close":173.16000366210938}],"COO":[{"date":"2014-01-31","close":30.99616241455078},{"date":"2014-02-28","close":31.9763240814209},{"date":"2014-03-31","close":34.25838088989258},{"date":"2014-04-30","close":32.899131774902344},{"date":"2014-05-30","close":32.1783447265625},{"date":"2014-06-30","close":33.80198669433594},{"date":"2014-07-31","close":40.132328033447266},{"date":"2014-08-29","close":40.66865158081055},{"date":"2014-09-30","close":38.852622985839844},{"date":"2014-10-31","close":40.885677337646484},{"date":"2014-11-28","close":42.13294982910156},{"date":"2014-12-31","close":40.434173583984375},{"date":"2015-01-30","close":39.333961486816406},{"date":"2015-02-27","close":40.91081237792969},{"date":"2015-03-31","close":46.76163101196289},{"date":"2015-04-30","close":44.42879104614258},{"date":"2015-05-29","close":45.35194778442383},{"date":"2015-06-30","close":44.40384292602539},{"date":"2015-07-31","close":44.16946029663086},{"date":"2015-08-31","close":40.531089782714844},{"date":"2015-09-30","close":37.14726257324219},{"date":"2015-10-30","close":38.02066421508789},{"date":"2015-11-30","close":36.49594497680664},{"date":"2015-12-31","close":33.488929748535156},{"date":"2016-01-29","close":32.73593521118164},{"date":"2016-02-29","close":35.68378829956055},{"date":"2016-03-31","close":38.43196487426758},{"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":44.75209426879883},{"date":"2016-10-31","close":43.948219299316406},{"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":54.61969757080078},{"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":59.21101760864258},{"date":"2017-10-31","close":59.997623443603516},{"date":"2017-11-30","close":60.22736740112305},{"date":"2017-12-29","close":54.408912658691406},{"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":56.521087646484375},{"date":"2018-06-29","close":58.803802490234375},{"date":"2018-07-31","close":65.06793212890625},{"date":"2018-08-31","close":63.888973236083984},{"date":"2018-09-28","close":69.2267837524414},{"date":"2018-10-31","close":64.52091217041016},{"date":"2018-11-30","close":69.64643859863281},{"date":"2018-12-31","close":63.56924819946289},{"date":"2019-01-31","close":69.63675689697266},{"date":"2019-02-28","close":71.44286346435547},{"date":"2019-03-29","close":73.98592376708984},{"date":"2019-04-30","close":72.42462921142578},{"date":"2019-05-31","close":74.39061737060547},{"date":"2019-06-28","close":84.15815734863281},{"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":71.63272094726562},{"date":"2020-05-29","close":79.19824981689453},{"date":"2020-06-30","close":70.8681640625},{"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":71.84812927246094},{"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":"2026-09-30","close":56.529998779296875},{"date":"2026-10-16","close":57.939998626708984}],"COP":[{"date":"2014-01-31","close":42.87701416015625},{"date":"2014-02-28","close":44.36963653564453},{"date":"2014-03-31","close":46.93842315673828},{"date":"2014-04-30","close":49.58058547973633},{"date":"2014-05-30","close":53.809722900390625},{"date":"2014-06-30","close":57.70713424682617},{"date":"2014-07-31","close":56.0045051574707},{"date":"2014-08-29","close":55.135616302490234},{"date":"2014-09-30","close":51.945064544677734},{"date":"2014-10-31","close":49.46298599243164},{"date":"2014-11-28","close":45.294795989990234},{"date":"2014-12-31","close":47.34463119506836},{"date":"2015-01-30","close":43.17641067504883},{"date":"2015-02-27","close":45.18427276611328},{"date":"2015-03-31","close":43.14683532714844},{"date":"2015-04-30","close":47.069278717041016},{"date":"2015-05-29","close":44.6312255859375},{"date":"2015-06-30","close":43.040260314941406},{"date":"2015-07-31","close":35.75558090209961},{"date":"2015-08-31","close":34.91035461425781},{"date":"2015-09-30","close":34.065101623535156},{"date":"2015-10-30","close":38.40597915649414},{"date":"2015-11-30","close":38.90988540649414},{"date":"2015-12-31","close":33.61153030395508},{"date":"2016-01-29","close":28.13318634033203},{"date":"2016-02-29","close":24.543514251708984},{"date":"2016-03-31","close":29.2156982421875},{"date":"2016-04-29","close":34.671424865722656},{"date":"2016-05-31","close":31.951900482177734},{"date":"2016-06-30","close":31.813268661499023},{"date":"2016-07-29","close":29.96303367614746},{"date":"2016-08-31","close":30.131847381591797},{"date":"2016-09-30","close":31.90821075439453},{"date":"2016-10-31","close":32.078006744384766},{"date":"2016-11-30","close":35.8210563659668},{"date":"2016-12-30","close":37.01705551147461},{"date":"2017-01-31","close":35.99824905395508},{"date":"2017-02-28","close":35.30754089355469},{"date":"2017-03-31","close":37.014644622802734},{"date":"2017-04-28","close":35.559898376464844},{"date":"2017-05-31","close":33.355594635009766},{"date":"2017-06-30","close":32.810733795166016},{"date":"2017-07-31","close":34.069923400878906},{"date":"2017-08-31","close":32.78582763671875},{"date":"2017-09-29","close":37.58428192138672},{"date":"2017-10-31","close":38.615779876708984},{"date":"2017-11-30","close":38.41194534301758},{"date":"2017-12-29","close":41.43928909301758},{"date":"2018-01-31","close":44.398704528808594},{"date":"2018-02-28","close":41.22209548950195},{"date":"2018-03-29","close":45.00197219848633},{"date":"2018-04-30","close":49.71546173095703},{"date":"2018-05-31","close":51.36109924316406},{"date":"2018-06-29","close":53.060691833496094},{"date":"2018-07-31","close":55.230010986328125},{"date":"2018-08-31","close":56.19428253173828},{"date":"2018-09-28","close":59.23242950439453},{"date":"2018-10-31","close":53.71793746948242},{"date":"2018-11-30","close":50.85911178588867},{"date":"2018-12-31","close":47.9157829284668},{"date":"2019-01-31","close":52.019554138183594},{"date":"2019-02-28","close":52.379268646240234},{"date":"2019-03-29","close":51.5223503112793},{"date":"2019-04-30","close":48.727752685546875},{"date":"2019-05-31","close":45.743011474609375},{"date":"2019-06-28","close":47.325714111328125},{"date":"2019-07-31","close":46.06905746459961},{"date":"2019-08-30","close":40.68861389160156},{"date":"2019-09-30","close":44.43152618408203},{"date":"2019-10-31","close":43.36909484863281},{"date":"2019-11-29","close":47.09317398071289},{"date":"2019-12-31","close":51.092247009277344},{"date":"2020-01-31","close":46.69248962402344},{"date":"2020-02-28","close":38.31148910522461},{"date":"2020-03-31","close":24.369970321655273},{"date":"2020-04-30","close":33.31089782714844},{"date":"2020-05-29","close":33.70793914794922},{"date":"2020-06-30","close":33.580078125},{"date":"2020-07-31","close":30.184860229492188},{"date":"2020-08-31","close":30.58851432800293},{"date":"2020-09-30","close":26.511653900146484},{"date":"2020-10-30","close":23.38896369934082},{"date":"2020-11-30","close":32.32939529418945},{"date":"2020-12-31","close":32.680809020996094},{"date":"2021-01-29","close":32.71349334716797},{"date":"2021-02-26","close":42.89421463012695},{"date":"2021-03-31","close":43.68593215942383},{"date":"2021-04-30","close":42.17668914794922},{"date":"2021-05-28","close":46.328163146972656},{"date":"2021-06-30","close":50.616886138916016},{"date":"2021-07-30","close":46.95038986206055},{"date":"2021-08-31","close":46.50648880004883},{"date":"2021-09-30","close":56.757530212402344},{"date":"2021-10-29","close":62.76032257080078},{"date":"2021-11-30","close":59.08687973022461},{"date":"2021-12-31","close":60.982818603515625},{"date":"2022-01-31","close":74.87250518798828},{"date":"2022-02-28","close":80.54763793945312},{"date":"2022-03-31","close":85.16586303710938},{"date":"2022-04-29","close":81.35043334960938},{"date":"2022-05-31","close":96.12201690673828},{"date":"2022-06-30","close":77.42707824707031},{"date":"2022-07-29","close":83.9964370727539},{"date":"2022-08-31","close":94.7834701538086},{"date":"2022-09-30","close":89.900634765625},{"date":"2022-10-31","close":110.76383972167969},{"date":"2022-11-30","close":108.9120864868164},{"date":"2022-12-30","close":104.70247650146484},{"date":"2023-01-31","close":108.13636779785156},{"date":"2023-02-28","close":92.11168670654297},{"date":"2023-03-31","close":88.96949768066406},{"date":"2023-04-28","close":92.26964569091797},{"date":"2023-05-31","close":89.50932312011719},{"date":"2023-06-30","close":93.95552062988281},{"date":"2023-07-31","close":106.75074005126953},{"date":"2023-08-31","close":108.40843963623047},{"date":"2023-09-29","close":109.65737915039062},{"date":"2023-10-31","close":108.7420425415039},{"date":"2023-11-30","close":106.31889343261719},{"date":"2023-12-29","close":106.77886962890625},{"date":"2024-01-31","close":102.91507720947266},{"date":"2024-02-29","close":104.2699966430664},{"date":"2024-03-28","close":117.92682647705078},{"date":"2024-04-30","close":116.3888168334961},{"date":"2024-05-31","close":108.60701751708984},{"date":"2024-06-28","close":106.64895629882812},{"date":"2024-07-31","close":103.68389892578125},{"date":"2024-08-30","close":106.8663101196289},{"date":"2024-09-30","close":98.8741226196289},{"date":"2024-10-31","close":102.8749008178711},{"date":"2024-11-29","close":102.45892333984375},{"date":"2024-12-31","close":93.7867202758789},{"date":"2025-01-31","close":93.46517944335938},{"date":"2025-02-28","close":94.52872467041016},{"date":"2025-03-31","close":100.1251220703125},{"date":"2025-04-30","close":84.9662094116211},{"date":"2025-05-30","close":82.06444549560547},{"date":"2025-06-30","close":86.28545379638672},{"date":"2025-07-31","close":91.66988372802734},{"date":"2025-08-29","close":95.94518280029297},{"date":"2025-09-30","close":91.69904327392578},{"date":"2025-10-31","close":86.14417266845703},{"date":"2025-11-28","close":86.77714538574219},{"date":"2025-12-31","close":91.59103393554688},{"date":"2026-01-30","close":101.98198699951172},{"date":"2026-02-27","close":111.87682342529297},{"date":"2026-03-31","close":130.1581268310547},{"date":"2026-04-30","close":124.02490997314453},{"date":"2026-05-29","close":113.22480773925781},{"date":"2026-06-30","close":103.27119445800781},{"date":"2026-07-31","close":119.68174743652344},{"date":"2026-08-31","close":132.49000549316406},{"date":"2026-09-30","close":125.1500015258789},{"date":"2026-10-16","close":146.50999450683594}],"COR":[{"date":"2014-01-31","close":48.36580276489258},{"date":"2014-02-28","close":48.98906326293945},{"date":"2014-03-31","close":47.35729217529297},{"date":"2014-04-30","close":47.06126022338867},{"date":"2014-05-30","close":53.02256393432617},{"date":"2014-06-30","close":52.645809173583984},{"date":"2014-07-31","close":55.725162506103516},{"date":"2014-08-29","close":56.24652099609375},{"date":"2014-09-30","close":56.18112564086914},{"date":"2014-10-31","close":62.07540512084961},{"date":"2014-11-28","close":66.39156341552734},{"date":"2014-12-31","close":65.74260711669922},{"date":"2015-01-30","close":69.30828094482422},{"date":"2015-02-27","close":75.15097045898438},{"date":"2015-03-31","close":83.12970733642578},{"date":"2015-04-30","close":83.59044647216797},{"date":"2015-05-29","close":82.52731323242188},{"date":"2015-06-30","close":77.96690368652344},{"date":"2015-07-31","close":77.53434753417969},{"date":"2015-08-31","close":73.55220794677734},{"date":"2015-09-30","close":69.83930969238281},{"date":"2015-10-30","close":70.95682525634766},{"date":"2015-11-30","close":72.77471923828125},{"date":"2015-12-31","close":76.51529693603516},{"date":"2016-01-29","close":66.07569122314453},{"date":"2016-02-29","close":64.1559066772461},{"date":"2016-03-31","close":64.10408782958984},{"date":"2016-04-29","close":63.03011703491211},{"date":"2016-05-31","close":55.78706741333008},{"date":"2016-06-30","close":59.01611328125},{"date":"2016-07-29","close":63.383548736572266},{"date":"2016-08-31","close":64.95621490478516},{"date":"2016-09-30","close":60.333038330078125},{"date":"2016-10-31","close":52.52066421508789},{"date":"2016-11-30","close":58.52008819580078},{"date":"2016-12-30","close":58.6701774597168},{"date":"2017-01-31","close":65.49089050292969},{"date":"2017-02-28","close":68.94084167480469},{"date":"2017-03-31","close":66.6732177734375},{"date":"2017-04-28","close":61.813987731933594},{"date":"2017-05-31","close":69.43045806884766},{"date":"2017-06-30","close":71.51859283447266},{"date":"2017-07-31","close":70.9814224243164},{"date":"2017-08-31","close":60.99292755126953},{"date":"2017-09-29","close":62.89302062988281},{"date":"2017-10-31","close":58.48481369018555},{"date":"2017-11-30","close":64.77278900146484},{"date":"2017-12-29","close":70.11832427978516},{"date":"2018-01-31","close":76.11298370361328},{"date":"2018-02-28","close":72.95294189453125},{"date":"2018-03-29","close":66.09159088134766},{"date":"2018-04-30","close":69.44178771972656},{"date":"2018-05-31","close":63.24740982055664},{"date":"2018-06-29","close":65.65751647949219},{"date":"2018-07-31","close":63.00870895385742},{"date":"2018-08-31","close":69.58101654052734},{"date":"2018-09-28","close":71.32112884521484},{"date":"2018-10-31","close":68.05745697021484},{"date":"2018-11-30","close":69.0633773803711},{"date":"2018-12-31","close":57.79881286621094},{"date":"2019-01-31","close":64.7673110961914},{"date":"2019-02-28","close":65.01375579833984},{"date":"2019-03-29","close":62.96898651123047},{"date":"2019-04-30","close":59.19971466064453},{"date":"2019-05-31","close":61.973968505859375},{"date":"2019-06-28","close":68.86698913574219},{"date":"2019-07-31","close":70.3935775756836},{"date":"2019-08-30","close":66.76248168945312},{"date":"2019-09-30","close":67.82024383544922},{"date":"2019-10-31","close":70.33269500732422},{"date":"2019-11-29","close":72.75469207763672},{"date":"2019-12-31","close":71.38862609863281},{"date":"2020-01-31","close":71.84207153320312},{"date":"2020-02-28","close":71.11270141601562},{"date":"2020-03-31","close":75.76829528808594},{"date":"2020-04-30","close":76.76142120361328},{"date":"2020-05-29","close":82.03428649902344},{"date":"2020-06-30","close":87.78632354736328},{"date":"2020-07-31","close":87.28107452392578},{"date":"2020-08-31","close":84.87520599365234},{"date":"2020-09-30","close":85.85236358642578},{"date":"2020-10-30","close":85.09944915771484},{"date":"2020-11-30","close":91.71587371826172},{"date":"2020-12-31","close":88.07250213623047},{"date":"2021-01-29","close":93.87431335449219},{"date":"2021-02-26","close":91.5687484741211},{"date":"2021-03-31","close":107.92719268798828},{"date":"2021-04-30","close":110.42267608642578},{"date":"2021-05-28","close":105.27098846435547},{"date":"2021-06-30","close":106.21729278564453},{"date":"2021-07-30","close":113.34235382080078},{"date":"2021-08-31","close":113.79659271240234},{"date":"2021-09-30","close":112.4035415649414},{"date":"2021-10-29","close":114.82193756103516},{"date":"2021-11-30","close":109.32189178466797},{"date":"2021-12-31","close":126.90242004394531},{"date":"2022-01-31","close":130.06326293945312},{"date":"2022-02-28","close":136.55181884765625},{"date":"2022-03-31","close":148.2209930419922},{"date":"2022-04-29","close":144.9444122314453},{"date":"2022-05-31","close":148.7489471435547},{"date":"2022-06-30","close":135.95840454101562},{"date":"2022-07-29","close":140.23472595214844},{"date":"2022-08-31","close":141.2786102294922},{"date":"2022-09-30","close":130.45327758789062},{"date":"2022-10-31","close":151.55447387695312},{"date":"2022-11-30","close":165.04507446289062},{"date":"2022-12-30","close":160.22976684570312},{"date":"2023-01-31","close":163.37229919433594},{"date":"2023-02-28","close":150.87901306152344},{"date":"2023-03-31","close":155.29209899902344},{"date":"2023-04-28","close":161.8292999267578},{"date":"2023-05-31","close":165.50357055664062},{"date":"2023-06-30","close":187.17515563964844},{"date":"2023-07-31","close":181.796142578125},{"date":"2023-08-31","close":171.62257385253906},{"date":"2023-09-29","close":175.5137481689453},{"date":"2023-10-31","close":180.5655059814453},{"date":"2023-11-30","close":198.849609375},{"date":"2023-12-29","close":200.81497192382812},{"date":"2024-01-31","close":227.50814819335938},{"date":"2024-02-29","close":230.85862731933594},{"date":"2024-03-28","close":238.0998992919922},{"date":"2024-04-30","close":234.23919677734375},{"date":"2024-05-31","close":222.5167236328125},{"date":"2024-06-28","close":221.26943969726562},{"date":"2024-07-31","close":233.62437438964844},{"date":"2024-08-30","close":235.7915496826172},{"date":"2024-09-30","close":221.5300750732422},{"date":"2024-10-31","close":224.48277282714844},{"date":"2024-11-29","close":248.143310546875},{"date":"2024-12-31","close":221.63719177246094},{"date":"2025-01-31","close":250.7672882080078},{"date":"2025-02-28","close":250.670166015625},{"date":"2025-03-31","close":274.9422912597656},{"date":"2025-04-30","close":289.3572692871094},{"date":"2025-05-30","close":288.498291015625},{"date":"2025-06-30","close":297.0272521972656},{"date":"2025-07-31","close":283.3868713378906},{"date":"2025-08-29","close":289.4045715332031},{"date":"2025-09-30","close":310.1663818359375},{"date":"2025-10-31","close":335.25518798828125},{"date":"2025-11-28","close":366.7419738769531},{"date":"2025-12-31","close":335.74688720703125},{"date":"2026-01-30","close":357.0895690917969},{"date":"2026-02-27","close":370.5662841796875},{"date":"2026-03-31","close":312.8115539550781},{"date":"2026-04-30","close":306.7074890136719},{"date":"2026-05-29","close":268.8386535644531},{"date":"2026-06-30","close":282.43231201171875},{"date":"2026-07-31","close":310.7374267578125},{"date":"2026-08-31","close":323.6000061035156},{"date":"2026-09-30","close":300.25},{"date":"2026-10-16","close":340.9200134277344}],"COST":[{"date":"2014-01-31","close":89.14292907714844},{"date":"2014-02-28","close":92.91596221923828},{"date":"2014-03-31","close":88.84294891357422},{"date":"2014-04-30","close":92.02494812011719},{"date":"2014-05-30","close":92.57807159423828},{"date":"2014-06-30","close":91.89186096191406},{"date":"2014-07-31","close":94.07530212402344},{"date":"2014-08-29","close":96.9085922241211},{"date":"2014-09-30","close":100.3021469116211},{"date":"2014-10-31","close":106.7451171875},{"date":"2014-11-28","close":114.04371643066406},{"date":"2014-12-31","close":113.74683380126953},{"date":"2015-01-30","close":114.7418441772461},{"date":"2015-02-27","close":122.12702941894531},{"date":"2015-03-31","close":125.89990997314453},{"date":"2015-04-30","close":119.20296478271484},{"date":"2015-05-29","close":118.81966400146484},{"date":"2015-06-30","close":112.54491424560547},{"date":"2015-07-31","close":121.07785034179688},{"date":"2015-08-31","close":117.02393341064453},{"date":"2015-09-30","close":120.80079650878906},{"date":"2015-10-30","close":132.12301635742188},{"date":"2015-11-30","close":135.2290496826172},{"date":"2015-12-31","close":135.29603576660156},{"date":"2016-01-29","close":126.60028076171875},{"date":"2016-02-29","close":126.02787780761719},{"date":"2016-03-31","close":132.36996459960938},{"date":"2016-04-29","close":124.79987335205078},{"date":"2016-05-31","close":125.33907318115234},{"date":"2016-06-30","close":132.30657958984375},{"date":"2016-07-29","close":140.8832550048828},{"date":"2016-08-31","close":136.92825317382812},{"date":"2016-09-30","close":128.83544921875},{"date":"2016-10-31","close":124.91565704345703},{"date":"2016-11-30","close":127.1982192993164},{"date":"2016-12-30","close":135.67190551757812},{"date":"2017-01-31","close":138.92579650878906},{"date":"2017-02-28","close":150.54086303710938},{"date":"2017-03-31","close":142.47767639160156},{"date":"2017-04-28","close":150.82974243164062},{"date":"2017-05-31","close":159.96115112304688},{"date":"2017-06-30","close":141.78675842285156},{"date":"2017-07-31","close":140.52792358398438},{"date":"2017-08-31","close":139.4029541015625},{"date":"2017-09-29","close":146.1178741455078},{"date":"2017-10-31","close":143.26296997070312},{"date":"2017-11-30","close":164.51695251464844},{"date":"2017-12-29","close":166.02450561523438},{"date":"2018-01-31","close":173.8297119140625},{"date":"2018-02-28","close":170.7440643310547},{"date":"2018-03-29","close":168.5348663330078},{"date":"2018-04-30","close":176.34312438964844},{"date":"2018-05-31","close":177.8260955810547},{"date":"2018-06-29","close":187.46014404296875},{"date":"2018-07-31","close":196.1881866455078},{"date":"2018-08-31","close":209.6424102783203},{"date":"2018-09-28","close":211.2161102294922},{"date":"2018-10-31","close":205.59576416015625},{"date":"2018-11-30","close":208.4731903076172},{"date":"2018-12-31","close":183.6218719482422},{"date":"2019-01-31","close":193.46507263183594},{"date":"2019-02-28","close":197.7023162841797},{"date":"2019-03-29","close":218.85179138183594},{"date":"2019-04-30","close":221.91574096679688},{"date":"2019-05-31","close":217.122802734375},{"date":"2019-06-28","close":239.48941040039062},{"date":"2019-07-31","close":249.7935791015625},{"date":"2019-08-30","close":267.7214050292969},{"date":"2019-09-30","close":261.681396484375},{"date":"2019-10-31","close":270.4420471191406},{"date":"2019-11-29","close":272.899658203125},{"date":"2019-12-31","close":267.5384521484375},{"date":"2020-01-31","close":278.09716796875},{"date":"2020-02-28","close":256.44512939453125},{"date":"2020-03-31","close":260.0845947265625},{"date":"2020-04-30","close":277.01629638671875},{"date":"2020-05-29","close":282.017333984375},{"date":"2020-06-30","close":277.2082824707031},{"date":"2020-07-31","close":298.25439453125},{"date":"2020-08-31","close":318.5302429199219},{"date":"2020-09-30","close":325.2552185058594},{"date":"2020-10-30","close":328.2853088378906},{"date":"2020-11-30","close":359.6340637207031},{"date":"2020-12-31","close":354.933349609375},{"date":"2021-01-29","close":331.9952697753906},{"date":"2021-02-26","close":312.4234619140625},{"date":"2021-03-31","close":332.6980285644531},{"date":"2021-04-30","close":351.959716796875},{"date":"2021-05-28","close":357.8053894042969},{"date":"2021-06-30","close":374.2640380859375},{"date":"2021-07-30","close":407.23388671875},{"date":"2021-08-31","close":431.65533447265625},{"date":"2021-09-30","close":425.8367004394531},{"date":"2021-10-29","close":466.57257080078125},{"date":"2021-11-30","close":511.9825744628906},{"date":"2021-12-31","close":538.8640747070312},{"date":"2022-01-31","close":479.4722900390625},{"date":"2022-02-28","close":493.6221923828125},{"date":"2022-03-31","close":547.4283447265625},{"date":"2022-04-29","close":506.2989501953125},{"date":"2022-05-31","close":443.9305114746094},{"date":"2022-06-30","close":456.3661193847656},{"date":"2022-07-29","close":516.3104248046875},{"date":"2022-08-31","close":497.9971008300781},{"date":"2022-09-30","close":450.4674377441406},{"date":"2022-10-31","close":479.2115783691406},{"date":"2022-11-30","close":515.2838134765625},{"date":"2022-12-30","close":436.2115783691406},{"date":"2023-01-31","close":488.4232482910156},{"date":"2023-02-28","close":463.466796875},{"date":"2023-03-31","close":475.61383056640625},{"date":"2023-04-28","close":481.6922302246094},{"date":"2023-05-31","close":490.69671630859375},{"date":"2023-06-30","close":516.4229125976562},{"date":"2023-07-31","close":537.8038330078125},{"date":"2023-08-31","close":527.8739624023438},{"date":"2023-09-29","close":542.9428100585938},{"date":"2023-10-31","close":530.9108276367188},{"date":"2023-11-30","close":570.6856689453125},{"date":"2023-12-29","close":649.97216796875},{"date":"2024-01-31","close":684.2391357421875},{"date":"2024-02-29","close":733.5755615234375},{"date":"2024-03-28","close":722.4716186523438},{"date":"2024-04-30","close":714.020751953125},{"date":"2024-05-31","close":799.9422607421875},{"date":"2024-06-28","close":839.5496826171875},{"date":"2024-07-31","close":813.059326171875},{"date":"2024-08-30","close":882.6738891601562},{"date":"2024-09-30","close":876.8775634765625},{"date":"2024-10-31","close":864.6718139648438},{"date":"2024-11-29","close":962.5864868164062},{"date":"2024-12-31","close":907.5082397460938},{"date":"2025-01-31","close":970.510009765625},{"date":"2025-02-28","close":1039.730224609375},{"date":"2025-03-31","close":937.7711791992188},{"date":"2025-04-30","close":986.0785522460938},{"date":"2025-05-30","close":1032.7156982421875},{"date":"2025-06-30","close":982.8359985351562},{"date":"2025-07-31","close":932.8970336914062},{"date":"2025-08-29","close":937.8480224609375},{"date":"2025-09-30","close":920.2606811523438},{"date":"2025-10-31","close":907.4450073242188},{"date":"2025-11-28","close":909.5755615234375},{"date":"2025-12-31","close":858.55078125},{"date":"2026-01-30","close":937.3972778320312},{"date":"2026-02-27","close":1007.7232666015625},{"date":"2026-03-31","close":993.4067993164062},{"date":"2026-04-30","close":1011.451904296875},{"date":"2026-05-29","close":954.8019409179688},{"date":"2026-06-30","close":933.9849853515625},{"date":"2026-07-31","close":951.8900146484375},{"date":"2026-08-31","close":943.8900146484375},{"date":"2026-09-30","close":910.3400268554688},{"date":"2026-10-16","close":989.1099853515625}],"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":"2026-09-30","close":388.6000061035156},{"date":"2026-10-16","close":399.8399963378906}],"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":"2026-09-30","close":27.280000686645508},{"date":"2026-10-16","close":27.8700008392334}],"CPT":[{"date":"2014-01-31","close":38.0556640625},{"date":"2014-02-28","close":41.059730529785156},{"date":"2014-03-31","close":41.869441986083984},{"date":"2014-04-30","close":42.58448028564453},{"date":"2014-05-30","close":43.672569274902344},{"date":"2014-06-30","close":44.65422821044922},{"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":48.59139633178711},{"date":"2014-11-28","close":48.59774398803711},{"date":"2014-12-31","close":47.22398376464844},{"date":"2015-01-30","close":49.276893615722656},{"date":"2015-02-27","close":46.55244445800781},{"date":"2015-03-31","close":50.41993713378906},{"date":"2015-04-30","close":48.4516716003418},{"date":"2015-05-29","close":48.38712692260742},{"date":"2015-06-30","close":48.388790130615234},{"date":"2015-07-31","close":51.87396240234375},{"date":"2015-08-31","close":46.92304229736328},{"date":"2015-09-30","close":48.61109924316406},{"date":"2015-10-30","close":48.538734436035156},{"date":"2015-11-30","close":50.242427825927734},{"date":"2015-12-31","close":50.969757080078125},{"date":"2016-01-29","close":50.66432571411133},{"date":"2016-02-29","close":49.62845993041992},{"date":"2016-03-31","close":56.35070037841797},{"date":"2016-04-29","close":54.09910583496094},{"date":"2016-05-31","close":57.101234436035156},{"date":"2016-06-30","close":59.777809143066406},{"date":"2016-07-29","close":60.56882858276367},{"date":"2016-08-31","close":59.33837127685547},{"date":"2016-09-30","close":59.37031936645508},{"date":"2016-10-31","close":57.739654541015625},{"date":"2016-11-30","close":55.80412673950195},{"date":"2016-12-30","close":60.15896224975586},{"date":"2017-01-31","close":59.801212310791016},{"date":"2017-02-28","close":60.57403564453125},{"date":"2017-03-31","close":58.115089416503906},{"date":"2017-04-28","close":59.46577072143555},{"date":"2017-05-31","close":60.17361831665039},{"date":"2017-06-30","close":62.30297088623047},{"date":"2017-07-31","close":65.3558120727539},{"date":"2017-08-31","close":65.19551849365234},{"date":"2017-09-29","close":67.18003845214844},{"date":"2017-10-31","close":67.02576446533203},{"date":"2017-11-30","close":67.05516052246094},{"date":"2017-12-29","close":68.18035125732422},{"date":"2018-01-31","close":64.1070327758789},{"date":"2018-02-28","close":59.03384780883789},{"date":"2018-03-29","close":62.93317794799805},{"date":"2018-04-30","close":63.845245361328125},{"date":"2018-05-31","close":65.78899383544922},{"date":"2018-06-29","close":68.71163940429688},{"date":"2018-07-31","close":69.81245422363281},{"date":"2018-08-31","close":71.67484283447266},{"date":"2018-09-28","close":71.14353942871094},{"date":"2018-10-31","close":68.63447570800781},{"date":"2018-11-30","close":72.35245513916016},{"date":"2018-12-31","close":67.51309204101562},{"date":"2019-01-31","close":74.33722686767578},{"date":"2019-02-28","close":75.2113265991211},{"date":"2019-03-29","close":78.44437408447266},{"date":"2019-04-30","close":77.7874526977539},{"date":"2019-05-31","close":79.88189697265625},{"date":"2019-06-28","close":81.30171966552734},{"date":"2019-07-31","close":80.77210998535156},{"date":"2019-08-30","close":84.30799102783203},{"date":"2019-09-30","close":87.08076477050781},{"date":"2019-10-31","close":89.71648406982422},{"date":"2019-11-29","close":87.50436401367188},{"date":"2019-12-31","close":83.85518646240234},{"date":"2020-01-31","close":88.8580551147461},{"date":"2020-02-28","close":83.7603530883789},{"date":"2020-03-31","close":63.2391471862793},{"date":"2020-04-30","close":70.28612518310547},{"date":"2020-05-29","close":73.07937622070312},{"date":"2020-06-30","close":73.48777770996094},{"date":"2020-07-31","close":73.1574935913086},{"date":"2020-08-31","close":73.26222229003906},{"date":"2020-09-30","close":72.34327697753906},{"date":"2020-10-30","close":74.9937515258789},{"date":"2020-11-30","close":80.35160827636719},{"date":"2020-12-31","close":81.94258117675781},{"date":"2021-01-29","close":83.7713851928711},{"date":"2021-02-26","close":85.41155242919922},{"date":"2021-03-31","close":90.81248474121094},{"date":"2021-04-30","close":99.54589080810547},{"date":"2021-05-28","close":103.594482421875},{"date":"2021-06-30","close":110.29702758789062},{"date":"2021-07-30","close":124.19739532470703},{"date":"2021-08-31","close":124.73777770996094},{"date":"2021-09-30","close":123.29222869873047},{"date":"2021-10-29","close":136.3597412109375},{"date":"2021-11-30","close":138.12379455566406},{"date":"2021-12-31","close":150.1035614013672},{"date":"2022-01-31","close":134.48670959472656},{"date":"2022-02-28","close":138.70384216308594},{"date":"2022-03-31","close":140.3897705078125},{"date":"2022-04-29","close":132.5255889892578},{"date":"2022-05-31","close":121.20654296875},{"date":"2022-06-30","close":114.39360046386719},{"date":"2022-07-29","close":120.02479553222656},{"date":"2022-08-31","close":109.3152847290039},{"date":"2022-09-30","close":102.4083251953125},{"date":"2022-10-31","close":99.06472778320312},{"date":"2022-11-30","close":103.16276550292969},{"date":"2022-12-30","close":96.6966552734375},{"date":"2023-01-31","close":106.48906707763672},{"date":"2023-02-28","close":99.1858139038086},{"date":"2023-03-31","close":91.5035629272461},{"date":"2023-04-28","close":96.05081176757812},{"date":"2023-05-31","close":91.18063354492188},{"date":"2023-06-30","close":95.90879821777344},{"date":"2023-07-31","close":96.10260009765625},{"date":"2023-08-31","close":94.8076171875},{"date":"2023-09-29","close":84.20756530761719},{"date":"2023-10-31","close":75.57135009765625},{"date":"2023-11-30","close":80.36134338378906},{"date":"2023-12-29","close":89.31135559082031},{"date":"2024-01-31","close":84.40906524658203},{"date":"2024-02-29","close":84.98475646972656},{"date":"2024-03-28","close":89.46772003173828},{"date":"2024-04-30","close":90.63152313232422},{"date":"2024-05-31","close":93.33191680908203},{"date":"2024-06-28","close":100.14546966552734},{"date":"2024-07-31","close":101.65071868896484},{"date":"2024-08-30","close":114.91349029541016},{"date":"2024-09-30","close":114.3326416015625},{"date":"2024-10-31","close":107.1689224243164},{"date":"2024-11-29","close":116.43362426757812},{"date":"2024-12-31","close":108.34130096435547},{"date":"2025-01-31","close":106.16587829589844},{"date":"2025-02-28","close":115.8292007446289},{"date":"2025-03-31","close":115.17479705810547},{"date":"2025-04-30","close":107.17001342773438},{"date":"2025-05-30","close":110.6450424194336},{"date":"2025-06-30","close":107.11332702636719},{"date":"2025-07-31","close":103.79603576660156},{"date":"2025-08-29","close":106.43846893310547},{"date":"2025-09-30","close":102.50594329833984},{"date":"2025-10-31","close":95.49813842773438},{"date":"2025-11-28","close":102.08354949951172},{"date":"2025-12-31","close":106.7370834350586},{"date":"2026-01-30","close":105.73835754394531},{"date":"2026-02-27","close":105.04991149902344},{"date":"2026-03-31","close":95.73141479492188},{"date":"2026-04-30","close":102.94606018066406},{"date":"2026-05-29","close":104.45565032958984},{"date":"2026-06-30","close":113.2574234008789},{"date":"2026-07-31","close":109.6170425415039},{"date":"2026-08-31","close":104.66098022460938},{"date":"2026-09-30","close":96.7300033569336},{"date":"2026-10-16","close":98.58999633789062}],"CRH":[{"date":"2014-01-31","close":18.633344650268555},{"date":"2014-02-28","close":21.194536209106445},{"date":"2014-03-31","close":20.704330444335938},{"date":"2014-04-30","close":21.50489044189453},{"date":"2014-05-30","close":20.285696029663086},{"date":"2014-06-30","close":18.98570442199707},{"date":"2014-07-31","close":17.25238609313965},{"date":"2014-08-29","close":17.24957275390625},{"date":"2014-09-30","close":16.930410385131836},{"date":"2014-10-31","close":16.63351821899414},{"date":"2014-11-28","close":17.375757217407227},{"date":"2014-12-31","close":17.82109832763672},{"date":"2015-01-30","close":17.91758918762207},{"date":"2015-02-27","close":21.012710571289062},{"date":"2015-03-31","close":19.794891357421875},{"date":"2015-04-30","close":21.125131607055664},{"date":"2015-05-29","close":21.19315528869629},{"date":"2015-06-30","close":21.24605941772461},{"date":"2015-07-31","close":22.455368041992188},{"date":"2015-08-31","close":22.50071907043457},{"date":"2015-09-30","close":20.059429168701172},{"date":"2015-10-30","close":20.679197311401367},{"date":"2015-11-30","close":22.160598754882812},{"date":"2015-12-31","close":21.782690048217773},{"date":"2016-01-29","close":20.346637725830078},{"date":"2016-02-29","close":19.3111629486084},{"date":"2016-03-31","close":21.685260772705078},{"date":"2016-04-29","close":22.400922775268555},{"date":"2016-05-31","close":23.555212020874023},{"date":"2016-06-30","close":22.762603759765625},{"date":"2016-07-29","close":23.67064094543457},{"date":"2016-08-31","close":26.0100040435791},{"date":"2016-09-30","close":25.76032066345215},{"date":"2016-10-31","close":25.009267807006836},{"date":"2016-11-30","close":25.63642692565918},{"date":"2016-12-30","close":26.619770050048828},{"date":"2017-01-31","close":26.728164672851562},{"date":"2017-02-28","close":26.1474609375},{"date":"2017-03-31","close":27.61549949645996},{"date":"2017-04-28","close":28.518484115600586},{"date":"2017-05-31","close":28.3614444732666},{"date":"2017-06-30","close":27.85106658935547},{"date":"2017-07-31","close":27.53697967529297},{"date":"2017-08-31","close":27.41135025024414},{"date":"2017-09-29","close":29.926450729370117},{"date":"2017-10-31","close":29.65770149230957},{"date":"2017-11-30","close":27.397014617919922},{"date":"2017-12-29","close":28.527362823486328},{"date":"2018-01-31","close":29.554941177368164},{"date":"2018-02-28","close":26.163909912109375},{"date":"2018-03-29","close":27.366764068603516},{"date":"2018-04-30","close":28.444698333740234},{"date":"2018-05-31","close":29.75592041015625},{"date":"2018-06-29","close":28.436649322509766},{"date":"2018-07-31","close":27.583953857421875},{"date":"2018-08-31","close":26.64276695251465},{"date":"2018-09-28","close":26.504735946655273},{"date":"2018-10-31","close":24.123193740844727},{"date":"2018-11-30","close":22.40589714050293},{"date":"2018-12-31","close":21.344738006591797},{"date":"2019-01-31","close":23.36175537109375},{"date":"2019-02-28","close":25.710886001586914},{"date":"2019-03-29","close":25.597980499267578},{"date":"2019-04-30","close":27.786195755004883},{"date":"2019-05-31","close":25.886991500854492},{"date":"2019-06-28","close":27.043027877807617},{"date":"2019-07-31","close":27.546730041503906},{"date":"2019-08-30","close":27.76141929626465},{"date":"2019-09-30","close":28.5588321685791},{"date":"2019-10-31","close":30.337533950805664},{"date":"2019-11-29","close":31.833620071411133},{"date":"2019-12-31","close":33.52089309692383},{"date":"2020-01-31","close":31.24349594116211},{"date":"2020-02-28","close":28.159873962402344},{"date":"2020-03-31","close":22.851600646972656},{"date":"2020-04-30","close":25.644197463989258},{"date":"2020-05-29","close":27.38105583190918},{"date":"2020-06-30","close":29.211566925048828},{"date":"2020-07-31","close":30.982484817504883},{"date":"2020-08-31","close":31.586978912353516},{"date":"2020-09-30","close":30.906993865966797},{"date":"2020-10-30","close":30.101993560791016},{"date":"2020-11-30","close":33.61317443847656},{"date":"2020-12-31","close":36.464942932128906},{"date":"2021-01-29","close":35.23173904418945},{"date":"2021-02-26","close":37.10723114013672},{"date":"2021-03-31","close":41.044334411621094},{"date":"2021-04-30","close":41.29768753051758},{"date":"2021-05-28","close":45.491233825683594},{"date":"2021-06-30","close":44.41664123535156},{"date":"2021-07-30","close":43.58666229248047},{"date":"2021-08-31","close":46.408573150634766},{"date":"2021-09-30","close":41.018123626708984},{"date":"2021-10-29","close":42.07122802734375},{"date":"2021-11-30","close":42.72062683105469},{"date":"2021-12-31","close":46.33626937866211},{"date":"2022-01-31","close":44.23884963989258},{"date":"2022-02-28","close":39.39459991455078},{"date":"2022-03-31","close":36.83823013305664},{"date":"2022-04-29","close":36.396827697753906},{"date":"2022-05-31","close":38.153221130371094},{"date":"2022-06-30","close":32.019649505615234},{"date":"2022-07-29","close":35.4864501953125},{"date":"2022-08-31","close":34.01512908935547},{"date":"2022-09-30","close":29.83308982849121},{"date":"2022-10-31","close":33.5171012878418},{"date":"2022-11-30","close":37.349220275878906},{"date":"2022-12-30","close":36.83086395263672},{"date":"2023-01-31","close":43.578704833984375},{"date":"2023-02-28","close":43.79160690307617},{"date":"2023-03-31","close":48.115478515625},{"date":"2023-04-28","close":45.873809814453125},{"date":"2023-05-31","close":44.965789794921875},{"date":"2023-06-30","close":52.712310791015625},{"date":"2023-07-31","close":57.034854888916016},{"date":"2023-08-31","close":54.45268630981445},{"date":"2023-09-29","close":51.766456604003906},{"date":"2023-10-31","close":50.89846420288086},{"date":"2023-11-30","close":59.62065887451172},{"date":"2023-12-29","close":66.7853012084961},{"date":"2024-01-31","close":69.2960205078125},{"date":"2024-02-29","close":81.41509246826172},{"date":"2024-03-28","close":83.64372253417969},{"date":"2024-04-30","close":75.07184600830078},{"date":"2024-05-31","close":79.62750244140625},{"date":"2024-06-28","close":73.02433776855469},{"date":"2024-07-31","close":83.46473693847656},{"date":"2024-08-30","close":88.75494384765625},{"date":"2024-09-30","close":90.68120574951172},{"date":"2024-10-31","close":93.31149291992188},{"date":"2024-11-29","close":100.34911346435547},{"date":"2024-12-31","close":90.7822494506836},{"date":"2025-01-31","close":97.16997528076172},{"date":"2025-02-28","close":100.59442138671875},{"date":"2025-03-31","close":86.6566390991211},{"date":"2025-04-30","close":93.99540710449219},{"date":"2025-05-30","close":90.1495361328125},{"date":"2025-06-30","close":90.7824478149414},{"date":"2025-07-31","close":94.39198303222656},{"date":"2025-08-29","close":111.69800567626953},{"date":"2025-09-30","close":118.57096099853516},{"date":"2025-10-31","close":117.77983093261719},{"date":"2025-11-28","close":118.63029479980469},{"date":"2025-12-31","close":123.4166488647461},{"date":"2026-01-30","close":121.05314636230469},{"date":"2026-02-27","close":118.65008544921875},{"date":"2026-03-31","close":104.32099914550781},{"date":"2026-04-30","close":117.5198974609375},{"date":"2026-05-29","close":108.3557357788086},{"date":"2026-06-30","close":106.5728759765625},{"date":"2026-07-31","close":94.63074493408203},{"date":"2026-08-31","close":94.29000091552734},{"date":"2026-09-30","close":82.80000305175781},{"date":"2026-10-16","close":83.62999725341797}],"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":"2026-09-30","close":295.010009765625},{"date":"2026-10-16","close":300.1499938964844}],"CRM":[{"date":"2014-01-31","close":59.396114349365234},{"date":"2014-02-28","close":61.2016487121582},{"date":"2014-03-31","close":56.02055358886719},{"date":"2014-04-30","close":50.682464599609375},{"date":"2014-05-30","close":51.64410400390625},{"date":"2014-06-30","close":56.99201202392578},{"date":"2014-07-31","close":53.23375701904297},{"date":"2014-08-29","close":57.983089447021484},{"date":"2014-09-30","close":56.45231628417969},{"date":"2014-10-31","close":62.79130172729492},{"date":"2014-11-28","close":58.748470306396484},{"date":"2014-12-31","close":58.19896697998047},{"date":"2015-01-30","close":55.39254379272461},{"date":"2015-02-27","close":68.08032989501953},{"date":"2015-03-31","close":65.5584716796875},{"date":"2015-04-30","close":71.45590209960938},{"date":"2015-05-29","close":71.38719940185547},{"date":"2015-06-30","close":68.32563781738281},{"date":"2015-07-31","close":71.9269027709961},{"date":"2015-08-31","close":68.06071472167969},{"date":"2015-09-30","close":68.12939453125},{"date":"2015-10-30","close":76.2542953491211},{"date":"2015-11-30","close":78.19720458984375},{"date":"2015-12-31","close":76.93136596679688},{"date":"2016-01-29","close":66.78504943847656},{"date":"2016-02-29","close":66.48086547851562},{"date":"2016-03-31","close":72.44696807861328},{"date":"2016-04-29","close":74.38007354736328},{"date":"2016-05-31","close":82.14188385009766},{"date":"2016-06-30","close":77.92244720458984},{"date":"2016-07-29","close":80.26765441894531},{"date":"2016-08-31","close":77.93225860595703},{"date":"2016-09-30","close":69.99380493164062},{"date":"2016-10-31","close":73.7520523071289},{"date":"2016-11-30","close":70.6512451171875},{"date":"2016-12-30","close":67.17755889892578},{"date":"2017-01-31","close":77.61825561523438},{"date":"2017-02-28","close":79.82609558105469},{"date":"2017-03-31","close":80.94474792480469},{"date":"2017-04-28","close":84.50675201416016},{"date":"2017-05-31","close":87.96080017089844},{"date":"2017-06-30","close":84.97775268554688},{"date":"2017-07-31","close":89.09907531738281},{"date":"2017-08-31","close":93.70122528076172},{"date":"2017-09-29","close":91.67000579833984},{"date":"2017-10-31","close":100.42288970947266},{"date":"2017-11-30","close":102.36580657958984},{"date":"2017-12-29","close":100.31495666503906},{"date":"2018-01-31","close":111.77616882324219},{"date":"2018-02-28","close":114.07233428955078},{"date":"2018-03-29","close":114.12139129638672},{"date":"2018-04-30","close":118.72354125976562},{"date":"2018-05-31","close":126.90731811523438},{"date":"2018-06-29","close":133.8448944091797},{"date":"2018-07-31","close":134.58079528808594},{"date":"2018-08-31","close":149.8198699951172},{"date":"2018-09-28","close":156.05096435546875},{"date":"2018-10-31","close":134.6691436767578},{"date":"2018-11-30","close":140.08575439453125},{"date":"2018-12-31","close":134.40420532226562},{"date":"2019-01-31","close":149.1232147216797},{"date":"2019-02-28","close":160.5844268798828},{"date":"2019-03-29","close":155.4033203125},{"date":"2019-04-30","close":162.25257873535156},{"date":"2019-05-31","close":148.57369995117188},{"date":"2019-06-28","close":148.88766479492188},{"date":"2019-07-31","close":151.60580444335938},{"date":"2019-08-30","close":153.1464080810547},{"date":"2019-09-30","close":145.65933227539062},{"date":"2019-10-31","close":153.5585479736328},{"date":"2019-11-29","close":159.83863830566406},{"date":"2019-12-31","close":159.59332275390625},{"date":"2020-01-31","close":178.89486694335938},{"date":"2020-02-28","close":167.20797729492188},{"date":"2020-03-31","close":141.28286743164062},{"date":"2020-04-30","close":158.91624450683594},{"date":"2020-05-29","close":171.51571655273438},{"date":"2020-06-30","close":183.82081604003906},{"date":"2020-07-31","close":191.199951171875},{"date":"2020-08-31","close":267.54254150390625},{"date":"2020-09-30","close":246.61215209960938},{"date":"2020-10-30","close":227.9189910888672},{"date":"2020-11-30","close":241.19554138183594},{"date":"2020-12-31","close":218.3614501953125},{"date":"2021-01-29","close":221.3346710205078},{"date":"2021-02-26","close":212.44439697265625},{"date":"2021-03-31","close":207.90110778808594},{"date":"2021-04-30","close":226.00550842285156},{"date":"2021-05-28","close":233.6397705078125},{"date":"2021-06-30","close":239.69419860839844},{"date":"2021-07-30","close":237.3980255126953},{"date":"2021-08-31","close":260.3008117675781},{"date":"2021-09-30","close":266.13934326171875},{"date":"2021-10-29","close":294.0760192871094},{"date":"2021-11-30","close":279.6219177246094},{"date":"2021-12-31","close":249.36949157714844},{"date":"2022-01-31","close":228.27224731445312},{"date":"2022-02-28","close":206.5862274169922},{"date":"2022-03-31","close":208.34268188476562},{"date":"2022-04-29","close":172.6441650390625},{"date":"2022-05-31","close":157.23829650878906},{"date":"2022-06-30","close":161.9483642578125},{"date":"2022-07-29","close":180.5728302001953},{"date":"2022-08-31","close":153.19544982910156},{"date":"2022-09-30","close":141.1454620361328},{"date":"2022-10-31","close":159.54428100585938},{"date":"2022-11-30","close":157.2480926513672},{"date":"2022-12-30","close":130.1062469482422},{"date":"2023-01-31","close":164.823486328125},{"date":"2023-02-28","close":160.54515075683594},{"date":"2023-03-31","close":196.03758239746094},{"date":"2023-04-28","close":194.6540069580078},{"date":"2023-05-31","close":219.1955108642578},{"date":"2023-06-30","close":207.30258178710938},{"date":"2023-07-31","close":220.79498291015625},{"date":"2023-08-31","close":217.31149291992188},{"date":"2023-09-29","close":198.9813995361328},{"date":"2023-10-31","close":197.06793212890625},{"date":"2023-11-30","close":247.18125915527344},{"date":"2023-12-29","close":258.2107238769531},{"date":"2024-01-31","close":275.824462890625},{"date":"2024-02-29","close":303.0350341796875},{"date":"2024-03-28","close":295.9241638183594},{"date":"2024-04-30","close":264.246826171875},{"date":"2024-05-31","close":230.3488311767578},{"date":"2024-06-28","close":252.61338806152344},{"date":"2024-07-31","close":254.67953491210938},{"date":"2024-08-30","close":248.87353515625},{"date":"2024-09-30","close":269.7749938964844},{"date":"2024-10-31","close":287.1811218261719},{"date":"2024-11-29","close":325.24591064453125},{"date":"2024-12-31","close":329.8995056152344},{"date":"2025-01-31","close":337.1718444824219},{"date":"2025-02-28","close":293.9029541015625},{"date":"2025-03-31","close":264.8037109375},{"date":"2025-04-30","close":265.5657043457031},{"date":"2025-05-30","close":262.26483154296875},{"date":"2025-06-30","close":269.9264831542969},{"date":"2025-07-31","close":255.71202087402344},{"date":"2025-08-29","close":253.6531219482422},{"date":"2025-09-30","close":235.0067138671875},{"date":"2025-10-31","close":258.2198181152344},{"date":"2025-11-28","close":228.6010284423828},{"date":"2025-12-31","close":263.10595703125},{"date":"2026-01-30","close":210.84429931640625},{"date":"2026-02-27","close":193.46348571777344},{"date":"2026-03-31","close":185.39878845214844},{"date":"2026-04-30","close":175.76632690429688},{"date":"2026-05-29","close":190.27330017089844},{"date":"2026-06-30","close":156.38487243652344},{"date":"2026-07-31","close":183.6968231201172},{"date":"2026-08-31","close":257.08770751953125},{"date":"2026-09-30","close":229.57000732421875},{"date":"2026-10-16","close":240.6999969482422}],"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":"2026-09-30","close":264.75},{"date":"2026-10-16","close":227.38999938964844}],"CSCO":[{"date":"2014-01-31","close":15.032271385192871},{"date":"2014-02-28","close":14.956807136535645},{"date":"2014-03-31","close":15.382185935974121},{"date":"2014-04-30","close":15.991098403930664},{"date":"2014-05-30","close":17.035959243774414},{"date":"2014-06-30","close":17.195106506347656},{"date":"2014-07-31","close":17.591318130493164},{"date":"2014-08-29","close":17.423978805541992},{"date":"2014-09-30","close":17.68323516845703},{"date":"2014-10-31","close":17.191448211669922},{"date":"2014-11-28","close":19.418542861938477},{"date":"2014-12-31","close":19.544998168945312},{"date":"2015-01-30","close":18.653688430786133},{"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":20.89207649230957},{"date":"2015-06-30","close":19.573400497436523},{"date":"2015-07-31","close":20.413793563842773},{"date":"2015-08-31","close":18.589338302612305},{"date":"2015-09-30","close":18.855112075805664},{"date":"2015-10-30","close":20.889787673950195},{"date":"2015-11-30","close":19.731252670288086},{"date":"2015-12-31","close":19.66608428955078},{"date":"2016-01-29","close":17.36015510559082},{"date":"2016-02-29","close":19.104190826416016},{"date":"2016-03-31","close":20.775266647338867},{"date":"2016-04-29","close":20.24359130859375},{"date":"2016-05-31","close":21.39236831665039},{"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":23.48033332824707},{"date":"2016-10-31","close":22.898170471191406},{"date":"2016-11-30","close":22.256311416625977},{"date":"2016-12-30","close":22.554851531982422},{"date":"2017-01-31","close":23.12489891052246},{"date":"2017-02-28","close":25.729459762573242},{"date":"2017-03-31","close":25.443405151367188},{"date":"2017-04-28","close":25.870071411132812},{"date":"2017-05-31","close":23.94139862060547},{"date":"2017-06-30","close":23.766756057739258},{"date":"2017-07-31","close":24.103757858276367},{"date":"2017-08-31","close":24.686237335205078},{"date":"2017-09-29","close":25.774545669555664},{"date":"2017-10-31","close":26.39925193786621},{"date":"2017-11-30","close":28.834312438964844},{"date":"2017-12-29","close":29.60735321044922},{"date":"2018-01-31","close":32.35152816772461},{"date":"2018-02-28","close":34.87484359741211},{"date":"2018-03-29","close":33.402896881103516},{"date":"2018-04-30","close":34.7705192565918},{"date":"2018-05-31","close":33.530120849609375},{"date":"2018-06-29","close":33.78132629394531},{"date":"2018-07-31","close":33.45916748046875},{"date":"2018-08-31","close":37.79484939575195},{"date":"2018-09-28","close":38.49109649658203},{"date":"2018-10-31","close":36.44137954711914},{"date":"2018-11-30","close":38.13002014160156},{"date":"2018-12-31","close":34.513771057128906},{"date":"2019-01-31","close":37.95970916748047},{"date":"2019-02-28","close":41.555789947509766},{"date":"2019-03-29","close":43.33778381347656},{"date":"2019-04-30","close":45.1954345703125},{"date":"2019-05-31","close":42.02891540527344},{"date":"2019-06-28","close":44.209930419921875},{"date":"2019-07-31","close":45.033573150634766},{"date":"2019-08-30","close":38.05093002319336},{"date":"2019-09-30","close":40.164405822753906},{"date":"2019-10-31","close":38.91245651245117},{"date":"2019-11-29","close":37.11056900024414},{"date":"2019-12-31","close":39.28101348876953},{"date":"2020-01-31","close":37.92791748046875},{"date":"2020-02-28","close":32.94457244873047},{"date":"2020-03-31","close":32.43303680419922},{"date":"2020-04-30","close":35.2974853515625},{"date":"2020-05-29","close":39.82835006713867},{"date":"2020-06-30","close":38.845558166503906},{"date":"2020-07-31","close":39.5377082824707},{"date":"2020-08-31","close":35.44123077392578},{"date":"2020-09-30","close":33.06560516357422},{"date":"2020-10-30","close":30.41391944885254},{"date":"2020-11-30","close":36.44587707519531},{"date":"2020-12-31","close":37.911502838134766},{"date":"2021-01-29","close":38.07377243041992},{"date":"2021-02-26","close":38.321449279785156},{"date":"2021-03-31","close":44.163185119628906},{"date":"2021-04-30","close":43.79165267944336},{"date":"2021-05-28","close":45.503414154052734},{"date":"2021-06-30","close":45.58942794799805},{"date":"2021-07-30","close":47.96010971069336},{"date":"2021-08-31","close":51.12165069580078},{"date":"2021-09-30","close":47.14591598510742},{"date":"2021-10-29","close":48.807334899902344},{"date":"2021-11-30","close":47.82193374633789},{"date":"2021-12-31","close":55.26031494140625},{"date":"2022-01-31","close":48.83176803588867},{"date":"2022-02-28","close":48.91949462890625},{"date":"2022-03-31","close":48.91071319580078},{"date":"2022-04-29","close":43.257755279541016},{"date":"2022-05-31","close":39.78689193725586},{"date":"2022-06-30","close":37.658447265625},{"date":"2022-07-29","close":40.430152893066406},{"date":"2022-08-31","close":39.85092544555664},{"date":"2022-09-30","close":35.64482879638672},{"date":"2022-10-31","close":40.859657287597656},{"date":"2022-11-30","close":44.71807861328125},{"date":"2022-12-30","close":42.84733200073242},{"date":"2023-01-31","close":44.12345886230469},{"date":"2023-02-28","close":43.896820068359375},{"date":"2023-03-31","close":47.39623260498047},{"date":"2023-04-28","close":43.157875061035156},{"date":"2023-05-31","close":45.36827850341797},{"date":"2023-06-30","close":47.259010314941406},{"date":"2023-07-31","close":47.89347839355469},{"date":"2023-08-31","close":52.7803840637207},{"date":"2023-09-29","close":49.47643280029297},{"date":"2023-10-31","close":48.32280731201172},{"date":"2023-11-30","close":44.846683502197266},{"date":"2023-12-29","close":46.830387115478516},{"date":"2024-01-31","close":46.877174377441406},{"date":"2024-02-29","close":45.18629837036133},{"date":"2024-03-28","close":46.62493896484375},{"date":"2024-04-30","close":44.2463493347168},{"date":"2024-05-31","close":43.794281005859375},{"date":"2024-06-28","close":44.74551010131836},{"date":"2024-07-31","close":46.0217399597168},{"date":"2024-08-30","close":48.006996154785156},{"date":"2024-09-30","close":50.552677154541016},{"date":"2024-10-31","close":52.422584533691406},{"date":"2024-11-29","close":56.67229080200195},{"date":"2024-12-31","close":56.662723541259766},{"date":"2025-01-31","close":58.3979606628418},{"date":"2025-02-28","close":61.780418395996094},{"date":"2025-03-31","close":59.46762466430664},{"date":"2025-04-30","close":56.0036735534668},{"date":"2025-05-30","close":61.154884338378906},{"date":"2025-06-30","close":67.30530548095703},{"date":"2025-07-31","close":66.44133758544922},{"date":"2025-08-29","close":67.42701721191406},{"date":"2025-09-30","close":66.77314758300781},{"date":"2025-10-31","close":71.78108978271484},{"date":"2025-11-28","close":75.5414810180664},{"date":"2025-12-31","close":75.62984466552734},{"date":"2026-01-30","close":77.30786895751953},{"date":"2026-02-27","close":78.43313598632812},{"date":"2026-03-31","close":76.5873031616211},{"date":"2026-04-30","close":90.80694580078125},{"date":"2026-05-29","close":119.50789642333984},{"date":"2026-06-30","close":116.5703125},{"date":"2026-07-31","close":115.54207611083984},{"date":"2026-08-31","close":110.06331634521484},{"date":"2026-09-30","close":107.21436309814453},{"date":"2026-10-16","close":107.38999938964844}],"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":"2026-09-30","close":27.399999618530273},{"date":"2026-10-16","close":32.310001373291016}],"CSX":[{"date":"2014-01-31","close":7.336741924285889},{"date":"2014-02-28","close":7.596577167510986},{"date":"2014-03-31","close":7.942000389099121},{"date":"2014-04-30","close":7.736390590667725},{"date":"2014-05-30","close":8.103909492492676},{"date":"2014-06-30","close":8.492568016052246},{"date":"2014-07-31","close":8.247245788574219},{"date":"2014-08-29","close":8.564581871032715},{"date":"2014-09-30","close":8.883224487304688},{"date":"2014-10-31","close":9.872406959533691},{"date":"2014-11-28","close":10.153578758239746},{"date":"2014-12-31","close":10.081236839294434},{"date":"2015-01-30","close":9.265945434570312},{"date":"2015-02-27","close":9.590119361877441},{"date":"2015-03-31","close":9.257502555847168},{"date":"2015-04-30","close":10.087653160095215},{"date":"2015-05-29","close":9.57538890838623},{"date":"2015-06-30","close":9.173603057861328},{"date":"2015-07-31","close":8.788678169250488},{"date":"2015-08-31","close":7.745774269104004},{"date":"2015-09-30","close":7.6099853515625},{"date":"2015-10-30","close":7.63544225692749},{"date":"2015-11-30","close":8.093000411987305},{"date":"2015-12-31","close":7.387031555175781},{"date":"2016-01-29","close":6.552966594696045},{"date":"2016-02-29","close":6.922670841217041},{"date":"2016-03-31","close":7.384373188018799},{"date":"2016-04-29","close":7.820267677307129},{"date":"2016-05-31","close":7.632568836212158},{"date":"2016-06-30","close":7.531492710113525},{"date":"2016-07-29","close":8.181256294250488},{"date":"2016-08-31","close":8.219300270080566},{"date":"2016-09-30","close":8.864520072937012},{"date":"2016-10-31","close":8.86742877960205},{"date":"2016-11-30","close":10.461334228515625},{"date":"2016-12-30","close":10.496387481689453},{"date":"2017-01-31","close":13.552112579345703},{"date":"2017-02-28","close":14.239546775817871},{"date":"2017-03-31","close":13.650140762329102},{"date":"2017-04-28","close":14.908124923706055},{"date":"2017-05-31","close":15.943879127502441},{"date":"2017-06-30","close":16.058666229248047},{"date":"2017-07-31","close":14.522263526916504},{"date":"2017-08-31","close":14.83533000946045},{"date":"2017-09-29","close":16.03515625},{"date":"2017-10-31","close":14.903304100036621},{"date":"2017-11-30","close":16.538944244384766},{"date":"2017-12-29","close":16.319412231445312},{"date":"2018-01-31","close":16.84154510498047},{"date":"2018-02-28","close":16.000585556030273},{"date":"2018-03-29","close":16.593305587768555},{"date":"2018-04-30","close":17.689403533935547},{"date":"2018-05-31","close":19.322288513183594},{"date":"2018-06-29","close":19.06226921081543},{"date":"2018-07-31","close":21.1245059967041},{"date":"2018-08-31","close":22.229957580566406},{"date":"2018-09-28","close":22.196985244750977},{"date":"2018-10-31","close":20.641244888305664},{"date":"2018-11-30","close":21.83736228942871},{"date":"2018-12-31","close":18.680374145507812},{"date":"2019-01-31","close":19.75375747680664},{"date":"2019-02-28","close":21.92170524597168},{"date":"2019-03-29","close":22.570276260375977},{"date":"2019-04-30","close":24.021268844604492},{"date":"2019-05-31","close":22.5378360748291},{"date":"2019-06-28","close":23.415502548217773},{"date":"2019-07-31","close":21.30607795715332},{"date":"2019-08-30","close":20.35786247253418},{"date":"2019-09-30","close":21.041324615478516},{"date":"2019-10-31","close":21.34507942199707},{"date":"2019-11-29","close":21.80357551574707},{"date":"2019-12-31","close":22.053495407104492},{"date":"2020-01-31","close":23.26650047302246},{"date":"2020-02-28","close":21.545759201049805},{"date":"2020-03-31","close":17.524089813232422},{"date":"2020-04-30","close":20.25516128540039},{"date":"2020-05-29","close":21.96895408630371},{"date":"2020-06-30","close":21.40423583984375},{"date":"2020-07-31","close":21.895299911499023},{"date":"2020-08-31","close":23.547056198120117},{"date":"2020-09-30","close":23.919696807861328},{"date":"2020-10-30","close":24.310808181762695},{"date":"2020-11-30","close":27.810699462890625},{"date":"2020-12-31","close":28.02688980102539},{"date":"2021-01-29","close":26.485797882080078},{"date":"2021-02-26","close":28.3590030670166},{"date":"2021-03-31","close":29.8675537109375},{"date":"2021-04-30","close":31.208839416503906},{"date":"2021-05-28","close":31.100387573242188},{"date":"2021-06-30","close":29.895137786865234},{"date":"2021-07-30","close":30.118791580200195},{"date":"2021-08-31","close":30.399009704589844},{"date":"2021-09-30","close":27.791778564453125},{"date":"2021-10-29","close":33.80055618286133},{"date":"2021-11-30","close":32.4743766784668},{"date":"2021-12-31","close":35.22898864746094},{"date":"2022-01-31","close":32.0621223449707},{"date":"2022-02-28","close":31.866512298583984},{"date":"2022-03-31","close":35.19319152832031},{"date":"2022-04-29","close":32.27060317993164},{"date":"2022-05-31","close":29.96916961669922},{"date":"2022-06-30","close":27.39553451538086},{"date":"2022-07-29","close":30.478240966796875},{"date":"2022-08-31","close":29.92865753173828},{"date":"2022-09-30","close":25.191137313842773},{"date":"2022-10-31","close":27.47951889038086},{"date":"2022-11-30","close":31.009910583496094},{"date":"2022-12-30","close":29.387802124023438},{"date":"2023-01-31","close":29.33088493347168},{"date":"2023-02-28","close":29.02682113647461},{"date":"2023-03-31","close":28.503215789794922},{"date":"2023-04-28","close":29.169620513916016},{"date":"2023-05-31","close":29.30280113220215},{"date":"2023-06-30","close":32.57990646362305},{"date":"2023-07-31","close":31.834671020507812},{"date":"2023-08-31","close":28.957338333129883},{"date":"2023-09-29","close":29.484710693359375},{"date":"2023-10-31","close":28.621740341186523},{"date":"2023-11-30","close":31.077590942382812},{"date":"2023-12-29","close":33.35790252685547},{"date":"2024-01-31","close":34.34891891479492},{"date":"2024-02-29","close":36.619911193847656},{"date":"2024-03-28","close":35.78017807006836},{"date":"2024-04-30","close":32.06414031982422},{"date":"2024-05-31","close":32.693511962890625},{"date":"2024-06-28","close":32.40290069580078},{"date":"2024-07-31","close":34.001251220703125},{"date":"2024-08-30","close":33.31502151489258},{"date":"2024-09-30","close":33.56777572631836},{"date":"2024-10-31","close":32.70257568359375},{"date":"2024-11-29","close":35.64842987060547},{"date":"2024-12-31","close":31.4740047454834},{"date":"2025-01-31","close":32.059200286865234},{"date":"2025-02-28","close":31.347728729248047},{"date":"2025-03-31","close":28.82110595703125},{"date":"2025-04-30","close":27.48924446105957},{"date":"2025-05-30","close":31.064950942993164},{"date":"2025-06-30","close":32.08766555786133},{"date":"2025-07-31","close":34.94929504394531},{"date":"2025-08-29","close":32.097415924072266},{"date":"2025-09-30","close":35.05934143066406},{"date":"2025-10-31","close":35.562870025634766},{"date":"2025-11-28","close":35.0402946472168},{"date":"2025-12-31","close":35.922245025634766},{"date":"2026-01-30","close":37.41859436035156},{"date":"2026-02-27","close":42.44334030151367},{"date":"2026-03-31","close":40.81281661987305},{"date":"2026-04-30","close":45.167510986328125},{"date":"2026-05-29","close":45.13643264770508},{"date":"2026-06-30","close":47.40023422241211},{"date":"2026-07-31","close":50.26240158081055},{"date":"2026-08-31","close":50.5099983215332},{"date":"2026-09-30","close":46.5099983215332},{"date":"2026-10-16","close":48.68000030517578}],"CTAS":[{"date":"2014-01-31","close":12.352198600769043},{"date":"2014-02-28","close":13.129216194152832},{"date":"2014-03-31","close":12.901956558227539},{"date":"2014-04-30","close":12.754776954650879},{"date":"2014-05-30","close":13.44521713256836},{"date":"2014-06-30","close":13.7525634765625},{"date":"2014-07-31","close":13.549110412597656},{"date":"2014-08-29","close":14.315305709838867},{"date":"2014-09-30","close":15.27845573425293},{"date":"2014-10-31","close":15.852023124694824},{"date":"2014-11-28","close":16.218599319458008},{"date":"2014-12-31","close":17.391477584838867},{"date":"2015-01-30","close":17.449121475219727},{"date":"2015-02-27","close":18.50893211364746},{"date":"2015-03-31","close":18.098745346069336},{"date":"2015-04-30","close":17.726268768310547},{"date":"2015-05-29","close":19.08761215209961},{"date":"2015-06-30","close":18.755035400390625},{"date":"2015-07-31","close":18.956798553466797},{"date":"2015-08-31","close":18.843719482421875},{"date":"2015-09-30","close":19.012229919433594},{"date":"2015-10-30","close":20.639629364013672},{"date":"2015-11-30","close":20.540285110473633},{"date":"2015-12-31","close":20.419193267822266},{"date":"2016-01-29","close":19.26871109008789},{"date":"2016-02-29","close":18.835893630981445},{"date":"2016-03-31","close":20.14109992980957},{"date":"2016-04-29","close":20.134368896484375},{"date":"2016-05-31","close":21.26017951965332},{"date":"2016-06-30","close":22.006969451904297},{"date":"2016-07-29","close":24.056743621826172},{"date":"2016-08-31","close":26.353195190429688},{"date":"2016-09-30","close":25.252065658569336},{"date":"2016-10-31","close":23.92218589782715},{"date":"2016-11-30","close":26.032360076904297},{"date":"2016-12-30","close":26.250431060791016},{"date":"2017-01-31","close":26.375368118286133},{"date":"2017-02-28","close":26.806976318359375},{"date":"2017-03-31","close":28.74462890625},{"date":"2017-04-28","close":27.820096969604492},{"date":"2017-05-31","close":28.594707489013672},{"date":"2017-06-30","close":28.631053924560547},{"date":"2017-07-31","close":30.632322311401367},{"date":"2017-08-31","close":30.668659210205078},{"date":"2017-09-29","close":32.774417877197266},{"date":"2017-10-31","close":33.855690002441406},{"date":"2017-11-30","close":36.15532684326172},{"date":"2017-12-29","close":35.785587310791016},{"date":"2018-01-31","close":38.68370819091797},{"date":"2018-02-28","close":39.19123077392578},{"date":"2018-03-29","close":39.17285919189453},{"date":"2018-04-30","close":39.10856628417969},{"date":"2018-05-31","close":41.852821350097656},{"date":"2018-06-29","close":42.50041580200195},{"date":"2018-07-31","close":46.95782470703125},{"date":"2018-08-31","close":48.99937438964844},{"date":"2018-09-28","close":45.42608642578125},{"date":"2018-10-31","close":41.765541076660156},{"date":"2018-11-30","close":43.52274703979492},{"date":"2018-12-31","close":39.01903533935547},{"date":"2019-01-31","close":43.55293273925781},{"date":"2019-02-28","close":47.98697280883789},{"date":"2019-03-29","close":46.94408416748047},{"date":"2019-04-30","close":50.43509292602539},{"date":"2019-05-31","close":51.52445602416992},{"date":"2019-06-28","close":55.11534118652344},{"date":"2019-07-31","close":60.49238586425781},{"date":"2019-08-30","close":61.2728271484375},{"date":"2019-09-30","close":62.271575927734375},{"date":"2019-10-31","close":62.40395736694336},{"date":"2019-11-29","close":60.28754806518555},{"date":"2019-12-31","close":63.1065559387207},{"date":"2020-01-31","close":65.42603302001953},{"date":"2020-02-28","close":62.55778503417969},{"date":"2020-03-31","close":40.62479782104492},{"date":"2020-04-30","close":52.02516555786133},{"date":"2020-05-29","close":58.153358459472656},{"date":"2020-06-30","close":62.468650817871094},{"date":"2020-07-31","close":70.79671478271484},{"date":"2020-08-31","close":78.1538314819336},{"date":"2020-09-30","close":78.05767822265625},{"date":"2020-10-30","close":73.77051544189453},{"date":"2020-11-30","close":84.20353698730469},{"date":"2020-12-31","close":83.76750183105469},{"date":"2021-01-29","close":75.39215850830078},{"date":"2021-02-26","close":77.03179168701172},{"date":"2021-03-31","close":81.06221008300781},{"date":"2021-04-30","close":81.97186279296875},{"date":"2021-05-28","close":84.1504898071289},{"date":"2021-06-30","close":90.92459869384766},{"date":"2021-07-30","close":93.82373046875},{"date":"2021-08-31","close":94.43213653564453},{"date":"2021-09-30","close":90.82683563232422},{"date":"2021-10-29","close":103.33919525146484},{"date":"2021-11-30","close":100.95702362060547},{"date":"2021-12-31","close":105.97393798828125},{"date":"2022-01-31","close":93.62539672851562},{"date":"2022-02-28","close":89.97676849365234},{"date":"2022-03-31","close":101.980224609375},{"date":"2022-04-29","close":95.23651123046875},{"date":"2022-05-31","close":95.74076080322266},{"date":"2022-06-30","close":89.7799301147461},{"date":"2022-07-29","close":102.268798828125},{"date":"2022-08-31","close":98.04862213134766},{"date":"2022-09-30","close":93.55397033691406},{"date":"2022-10-31","close":103.03973388671875},{"date":"2022-11-30","close":111.57827758789062},{"date":"2022-12-30","close":109.12334442138672},{"date":"2023-01-31","close":107.21934509277344},{"date":"2023-02-28","close":106.21861267089844},{"date":"2023-03-31","close":112.08345031738281},{"date":"2023-04-28","close":110.40951538085938},{"date":"2023-05-31","close":114.65316009521484},{"date":"2023-06-30","close":120.70950317382812},{"date":"2023-07-31","close":121.91400146484375},{"date":"2023-08-31","close":122.76946258544922},{"date":"2023-09-29","close":117.12979888916016},{"date":"2023-10-31","close":123.48780822753906},{"date":"2023-11-30","close":135.06082153320312},{"date":"2023-12-29","close":147.1229248046875},{"date":"2024-01-31","close":147.5891876220703},{"date":"2024-02-29","close":153.80055236816406},{"date":"2024-03-28","close":168.09402465820312},{"date":"2024-04-30","close":161.0745391845703},{"date":"2024-05-31","close":166.20248413085938},{"date":"2024-06-28","close":171.6668243408203},{"date":"2024-07-31","close":187.27781677246094},{"date":"2024-08-30","close":197.7772674560547},{"date":"2024-09-30","close":202.2971954345703},{"date":"2024-10-31","close":202.22840881347656},{"date":"2024-11-29","close":222.2600860595703},{"date":"2024-12-31","close":179.84373474121094},{"date":"2025-01-31","close":197.4343719482422},{"date":"2025-02-28","close":204.6434783935547},{"date":"2025-03-31","close":202.7006072998047},{"date":"2025-04-30","close":208.76593017578125},{"date":"2025-05-30","close":223.7893829345703},{"date":"2025-06-30","close":220.20281982421875},{"date":"2025-07-31","close":219.88665771484375},{"date":"2025-08-29","close":207.939208984375},{"date":"2025-09-30","close":203.2166748046875},{"date":"2025-10-31","close":181.44558715820312},{"date":"2025-11-28","close":184.61032104492188},{"date":"2025-12-31","close":186.644775390625},{"date":"2026-01-30","close":189.9396209716797},{"date":"2026-02-27","close":200.06491088867188},{"date":"2026-03-31","close":168.2443084716797},{"date":"2026-04-30","close":173.78482055664062},{"date":"2026-05-29","close":170.81626892089844},{"date":"2026-06-30","close":169.6393280029297},{"date":"2026-07-31","close":204.09982299804688},{"date":"2026-08-31","close":201.7899932861328},{"date":"2026-09-30","close":195.05999755859375},{"date":"2026-10-16","close":213.69000244140625}],"CTSH":[{"date":"2014-01-31","close":42.19389343261719},{"date":"2014-02-28","close":45.30693054199219},{"date":"2014-03-31","close":44.06172561645508},{"date":"2014-04-30","close":41.71930694580078},{"date":"2014-05-30","close":42.328861236572266},{"date":"2014-06-30","close":42.59009552001953},{"date":"2014-07-31","close":42.71200180053711},{"date":"2014-08-29","close":39.82098388671875},{"date":"2014-09-30","close":38.98503875732422},{"date":"2014-10-31","close":42.537837982177734},{"date":"2014-11-28","close":47.013694763183594},{"date":"2014-12-31","close":45.85554122924805},{"date":"2015-01-30","close":47.13558578491211},{"date":"2015-02-27","close":54.41535949707031},{"date":"2015-03-31","close":54.328269958496094},{"date":"2015-04-30","close":50.97575759887695},{"date":"2015-05-29","close":56.35721206665039},{"date":"2015-06-30","close":53.196250915527344},{"date":"2015-07-31","close":54.946533203125},{"date":"2015-08-31","close":54.807212829589844},{"date":"2015-09-30","close":54.51985168457031},{"date":"2015-10-30","close":59.30915832519531},{"date":"2015-11-30","close":56.23529052734375},{"date":"2015-12-31","close":52.26453399658203},{"date":"2016-01-29","close":55.1294059753418},{"date":"2016-02-29","close":49.61734390258789},{"date":"2016-03-31","close":54.59821319580078},{"date":"2016-04-29","close":50.82771682739258},{"date":"2016-05-31","close":53.501033782958984},{"date":"2016-06-30","close":49.84373474121094},{"date":"2016-07-29","close":50.06144332885742},{"date":"2016-08-31","close":50.01789093017578},{"date":"2016-09-30","close":41.54515075683594},{"date":"2016-10-31","close":44.714813232421875},{"date":"2016-11-30","close":47.96283721923828},{"date":"2016-12-30","close":48.79008865356445},{"date":"2017-01-31","close":45.79458236694336},{"date":"2017-02-28","close":51.61143112182617},{"date":"2017-03-31","close":51.82912063598633},{"date":"2017-04-28","close":52.44738006591797},{"date":"2017-05-31","close":58.40005111694336},{"date":"2017-06-30","close":57.954898834228516},{"date":"2017-07-31","close":60.5035400390625},{"date":"2017-08-31","close":61.90101623535156},{"date":"2017-09-29","close":63.44919967651367},{"date":"2017-10-31","close":66.18695831298828},{"date":"2017-11-30","close":63.347835540771484},{"date":"2017-12-29","close":62.243526458740234},{"date":"2018-01-31","close":68.34342956542969},{"date":"2018-02-28","close":72.06095123291016},{"date":"2018-03-29","close":70.72550964355469},{"date":"2018-04-30","close":71.88524627685547},{"date":"2018-05-31","close":66.37540435791016},{"date":"2018-06-29","close":69.58184051513672},{"date":"2018-07-31","close":71.79292297363281},{"date":"2018-08-31","close":69.27351379394531},{"date":"2018-09-28","close":68.14292907714844},{"date":"2018-10-31","close":60.97093963623047},{"date":"2018-11-30","close":63.0935173034668},{"date":"2018-12-31","close":56.22877883911133},{"date":"2019-01-31","close":61.72055435180664},{"date":"2019-02-28","close":63.04438781738281},{"date":"2019-03-29","close":64.35003662109375},{"date":"2019-04-30","close":64.80300903320312},{"date":"2019-05-31","close":55.19017028808594},{"date":"2019-06-28","close":56.49128341674805},{"date":"2019-07-31","close":58.05082321166992},{"date":"2019-08-30","close":54.8871955871582},{"date":"2019-09-30","close":53.885841369628906},{"date":"2019-10-31","close":54.48486328125},{"date":"2019-11-29","close":57.50052261352539},{"date":"2019-12-31","close":55.62600326538086},{"date":"2020-01-31","close":55.0519905090332},{"date":"2020-02-28","close":54.821632385253906},{"date":"2020-03-31","close":41.8112907409668},{"date":"2020-04-30","close":52.2033805847168},{"date":"2020-05-29","close":47.8848762512207},{"date":"2020-06-30","close":51.336212158203125},{"date":"2020-07-31","close":61.72630310058594},{"date":"2020-08-31","close":60.60654830932617},{"date":"2020-09-30","close":62.927127838134766},{"date":"2020-10-30","close":64.74007415771484},{"date":"2020-11-30","close":71.02540588378906},{"date":"2020-12-31","close":74.498046875},{"date":"2021-01-29","close":70.86177825927734},{"date":"2021-02-26","close":67.00955963134766},{"date":"2021-03-31","close":71.24095916748047},{"date":"2021-04-30","close":73.32019805908203},{"date":"2021-05-28","close":65.48006439208984},{"date":"2021-06-30","close":63.37545394897461},{"date":"2021-07-30","close":67.28267669677734},{"date":"2021-08-31","close":70.04574584960938},{"date":"2021-09-30","close":68.11813354492188},{"date":"2021-10-29","close":71.67961883544922},{"date":"2021-11-30","close":71.79138946533203},{"date":"2021-12-31","close":81.6790542602539},{"date":"2022-01-31","close":78.64093780517578},{"date":"2022-02-28","close":79.53474426269531},{"date":"2022-03-31","close":82.80366516113281},{"date":"2022-04-29","close":74.7052230834961},{"date":"2022-05-31","close":69.24618530273438},{"date":"2022-06-30","close":62.56259536743164},{"date":"2022-07-29","close":62.9982795715332},{"date":"2022-08-31","close":58.78837203979492},{"date":"2022-09-30","close":53.455814361572266},{"date":"2022-10-31","close":57.93217849731445},{"date":"2022-11-30","close":58.15927505493164},{"date":"2022-12-30","close":53.46614074707031},{"date":"2023-01-31","close":62.403663635253906},{"date":"2023-02-28","close":58.80596160888672},{"date":"2023-03-31","close":57.20976638793945},{"date":"2023-04-28","close":56.06425857543945},{"date":"2023-05-31","close":58.946903228759766},{"date":"2023-06-30","close":61.578704833984375},{"date":"2023-07-31","close":62.28618240356445},{"date":"2023-08-31","close":67.83457946777344},{"date":"2023-09-29","close":64.1686019897461},{"date":"2023-10-31","close":61.071014404296875},{"date":"2023-11-30","close":66.94863891601562},{"date":"2023-12-29","close":71.8475570678711},{"date":"2024-01-31","close":73.36003875732422},{"date":"2024-02-29","close":75.45755767822266},{"date":"2024-03-28","close":69.98587799072266},{"date":"2024-04-30","close":62.718963623046875},{"date":"2024-05-31","close":63.43838119506836},{"date":"2024-06-28","close":65.2125473022461},{"date":"2024-07-31","close":72.5777359008789},{"date":"2024-08-30","close":74.87765502929688},{"date":"2024-09-30","close":74.30961608886719},{"date":"2024-10-31","close":71.81593322753906},{"date":"2024-11-29","close":77.80014038085938},{"date":"2024-12-31","close":74.3301010131836},{"date":"2025-01-31","close":79.84928894042969},{"date":"2025-02-28","close":80.82145690917969},{"date":"2025-03-31","close":74.19705963134766},{"date":"2025-04-30","close":71.35526275634766},{"date":"2025-05-30","close":78.85204315185547},{"date":"2025-06-30","close":75.97018432617188},{"date":"2025-07-31","close":69.8656997680664},{"date":"2025-08-29","close":70.65567016601562},{"date":"2025-09-30","close":65.58997344970703},{"date":"2025-10-31","close":71.27175903320312},{"date":"2025-11-28","close":76.32765197753906},{"date":"2025-12-31","close":81.52355194091797},{"date":"2026-01-30","close":80.60026550292969},{"date":"2026-02-27","close":63.60591125488281},{"date":"2026-03-31","close":60.565303802490234},{"date":"2026-04-30","close":52.223384857177734},{"date":"2026-05-29","close":55.43495559692383},{"date":"2026-06-30","close":38.50423049926758},{"date":"2026-07-31","close":55.02734375},{"date":"2026-08-31","close":64.58000183105469},{"date":"2026-09-30","close":57.439998626708984},{"date":"2026-10-16","close":66.02999877929688}],"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":"2026-09-30","close":62.540000915527344},{"date":"2026-10-16","close":58.83000183105469}],"CVS":[{"date":"2014-01-31","close":47.918033599853516},{"date":"2014-02-28","close":51.753135681152344},{"date":"2014-03-31","close":52.9702262878418},{"date":"2014-04-30","close":51.648155212402344},{"date":"2014-05-30","close":55.625457763671875},{"date":"2014-06-30","close":53.53024673461914},{"date":"2014-07-31","close":54.42768478393555},{"date":"2014-08-29","close":56.63017272949219},{"date":"2014-09-30","close":56.72995376586914},{"date":"2014-10-31","close":61.36989212036133},{"date":"2014-11-28","close":65.3391342163086},{"date":"2014-12-31","close":68.8792724609375},{"date":"2015-01-30","close":70.45208740234375},{"date":"2015-02-27","close":74.55032348632812},{"date":"2015-03-31","close":74.07661437988281},{"date":"2015-04-30","close":71.50994873046875},{"date":"2015-05-29","close":73.73542785644531},{"date":"2015-06-30","close":75.53594207763672},{"date":"2015-07-31","close":81.25862121582031},{"date":"2015-08-31","close":73.9831314086914},{"date":"2015-09-30","close":69.70597076416016},{"date":"2015-10-30","close":71.60981750488281},{"date":"2015-11-30","close":68.20988464355469},{"date":"2015-12-31","close":70.87763214111328},{"date":"2016-01-29","close":70.33667755126953},{"date":"2016-02-29","close":70.759033203125},{"date":"2016-03-31","close":75.53599548339844},{"date":"2016-04-29","close":73.4858169555664},{"date":"2016-05-31","close":70.52442932128906},{"date":"2016-06-30","close":70.00526428222656},{"date":"2016-07-29","close":68.09581756591797},{"date":"2016-08-31","close":68.59523010253906},{"date":"2016-09-30","close":65.35641479492188},{"date":"2016-10-31","close":62.070411682128906},{"date":"2016-11-30","close":56.74903869628906},{"date":"2016-12-30","close":58.23990249633789},{"date":"2017-01-31","close":58.51774978637695},{"date":"2017-02-28","close":59.83201217651367},{"date":"2017-03-31","close":58.28758239746094},{"date":"2017-04-28","close":61.60675048828125},{"date":"2017-05-31","close":57.414451599121094},{"date":"2017-06-30","close":60.12712478637695},{"date":"2017-07-31","close":60.11948776245117},{"date":"2017-08-31","close":58.17140579223633},{"date":"2017-09-29","close":61.164955139160156},{"date":"2017-10-31","close":51.88409423828125},{"date":"2017-11-30","close":57.9939079284668},{"date":"2017-12-29","close":54.88978958129883},{"date":"2018-01-31","close":59.94650650024414},{"date":"2018-02-28","close":51.59711456298828},{"date":"2018-03-29","close":47.3919563293457},{"date":"2018-04-30","close":53.60386657714844},{"date":"2018-05-31","close":48.660301208496094},{"date":"2018-06-29","close":49.3972282409668},{"date":"2018-07-31","close":50.16682434082031},{"date":"2018-08-31","close":58.195377349853516},{"date":"2018-09-28","close":60.887020111083984},{"date":"2018-10-31","close":56.37800979614258},{"date":"2018-11-30","close":62.46050262451172},{"date":"2018-12-31","close":51.02758026123047},{"date":"2019-01-31","close":51.439998626708984},{"date":"2019-02-28","close":45.381778717041016},{"date":"2019-03-29","close":42.32126998901367},{"date":"2019-04-30","close":43.083717346191406},{"date":"2019-05-31","close":41.49124526977539},{"date":"2019-06-28","close":43.17086410522461},{"date":"2019-07-31","close":44.661041259765625},{"date":"2019-08-30","close":48.69788360595703},{"date":"2019-09-30","close":50.41653823852539},{"date":"2019-10-31","close":53.472137451171875},{"date":"2019-11-29","close":60.62431716918945},{"date":"2019-12-31","close":59.834999084472656},{"date":"2020-01-31","close":54.9925422668457},{"date":"2020-02-28","close":47.986698150634766},{"date":"2020-03-31","close":48.108333587646484},{"date":"2020-04-30","close":50.32608413696289},{"date":"2020-05-29","close":53.61301803588867},{"date":"2020-06-30","close":53.122432708740234},{"date":"2020-07-31","close":51.864540100097656},{"date":"2020-08-31","close":51.1888313293457},{"date":"2020-09-30","close":48.123435974121094},{"date":"2020-10-30","close":46.61207962036133},{"date":"2020-11-30","close":56.335052490234375},{"date":"2020-12-31","close":56.75886535644531},{"date":"2021-01-29","close":59.94107437133789},{"date":"2021-02-26","close":56.99631881713867},{"date":"2021-03-31","close":62.93604278564453},{"date":"2021-04-30","close":64.33424377441406},{"date":"2021-05-28","close":72.78864288330078},{"date":"2021-06-30","close":70.2624282836914},{"date":"2021-07-30","close":69.77301025390625},{"date":"2021-08-31","close":73.18708038330078},{"date":"2021-09-30","close":71.89093780517578},{"date":"2021-10-29","close":76.07491302490234},{"date":"2021-11-30","close":75.88744354248047},{"date":"2021-12-31","close":87.9019546508789},{"date":"2022-01-31","close":91.2415771484375},{"date":"2022-02-28","close":88.79155731201172},{"date":"2022-03-31","close":86.7013168334961},{"date":"2022-04-29","close":82.77648162841797},{"date":"2022-05-31","close":83.31036376953125},{"date":"2022-06-30","close":79.78851318359375},{"date":"2022-07-29","close":82.86799621582031},{"date":"2022-08-31","close":85.00726318359375},{"date":"2022-09-30","close":82.59951782226562},{"date":"2022-10-31","close":82.51435089111328},{"date":"2022-11-30","close":88.77043914794922},{"date":"2022-12-30","close":81.19863891601562},{"date":"2023-01-31","close":77.39908599853516},{"date":"2023-02-28","close":73.29312896728516},{"date":"2023-03-31","close":65.19525909423828},{"date":"2023-04-28","close":64.8465805053711},{"date":"2023-05-31","close":60.176151275634766},{"date":"2023-06-30","close":61.1491584777832},{"date":"2023-07-31","close":66.60906219482422},{"date":"2023-08-31","close":58.11905288696289},{"date":"2023-09-29","close":62.26596450805664},{"date":"2023-10-31","close":62.07184982299805},{"date":"2023-11-30","close":61.118404388427734},{"date":"2023-12-29","close":71.02149200439453},{"date":"2024-01-31","close":67.50055694580078},{"date":"2024-02-29","close":67.50055694580078},{"date":"2024-03-28","close":72.39266967773438},{"date":"2024-04-30","close":62.050384521484375},{"date":"2024-05-31","close":54.61825942993164},{"date":"2024-06-28","close":54.12339401245117},{"date":"2024-07-31","close":55.911399841308594},{"date":"2024-08-30","close":53.0477180480957},{"date":"2024-09-30","close":58.27463912963867},{"date":"2024-10-31","close":52.90793991088867},{"date":"2024-11-29","close":56.084659576416016},{"date":"2024-12-31","close":42.06583786010742},{"date":"2025-01-31","close":53.59931945800781},{"date":"2025-02-28","close":62.36804962158203},{"date":"2025-03-31","close":64.29451751708984},{"date":"2025-04-30","close":63.9602165222168},{"date":"2025-05-30","close":61.4002685546875},{"date":"2025-06-30","close":66.13665008544922},{"date":"2025-07-31","close":60.18959045410156},{"date":"2025-08-29","close":70.899658203125},{"date":"2025-09-30","close":73.07073974609375},{"date":"2025-10-31","close":76.36506652832031},{"date":"2025-11-28","close":78.52458190917969},{"date":"2025-12-31","close":77.54742431640625},{"date":"2026-01-30","close":73.4170913696289},{"date":"2026-02-27","close":78.71746826171875},{"date":"2026-03-31","close":70.75704956054688},{"date":"2026-04-30","close":82.77752685546875},{"date":"2026-05-29","close":90.42021179199219},{"date":"2026-06-30","close":102.81348419189453},{"date":"2026-07-31","close":104.43000030517578},{"date":"2026-08-31","close":93.91000366210938},{"date":"2026-09-30","close":85.69000244140625},{"date":"2026-10-16","close":92.36000061035156}],"CVX":[{"date":"2014-01-31","close":65.39401245117188},{"date":"2014-02-28","close":68.16162872314453},{"date":"2014-03-31","close":70.27745819091797},{"date":"2014-04-30","close":74.18404388427734},{"date":"2014-05-30","close":73.19007110595703},{"date":"2014-06-30","close":77.81547546386719},{"date":"2014-07-31","close":77.03465270996094},{"date":"2014-08-29","close":77.81559753417969},{"date":"2014-09-30","close":71.72623443603516},{"date":"2014-10-31","close":72.1049575805664},{"date":"2014-11-28","close":66.0513916015625},{"date":"2014-12-31","close":68.0595703125},{"date":"2015-01-30","close":62.20492172241211},{"date":"2015-02-27","close":65.35861206054688},{"date":"2015-03-31","close":64.31707763671875},{"date":"2015-04-30","close":68.04205322265625},{"date":"2015-05-29","close":63.732826232910156},{"date":"2015-06-30","close":59.69228744506836},{"date":"2015-07-31","close":54.74833297729492},{"date":"2015-08-31","close":50.7452392578125},{"date":"2015-09-30","close":49.42319107055664},{"date":"2015-10-30","close":56.94192123413086},{"date":"2015-11-30","close":57.91642379760742},{"date":"2015-12-31","close":57.053897857666016},{"date":"2016-01-29","close":54.840484619140625},{"date":"2016-02-29","close":53.590023040771484},{"date":"2016-03-31","close":61.27143096923828},{"date":"2016-04-29","close":65.6259536743164},{"date":"2016-05-31","close":65.55379486083984},{"date":"2016-06-30","close":68.03965759277344},{"date":"2016-07-29","close":66.51436614990234},{"date":"2016-08-31","close":65.96903991699219},{"date":"2016-09-30","close":67.50381469726562},{"date":"2016-10-31","close":68.70409393310547},{"date":"2016-11-30","close":73.90321350097656},{"date":"2016-12-30","close":77.97066497802734},{"date":"2017-01-31","close":73.76409149169922},{"date":"2017-02-28","close":75.23927307128906},{"date":"2017-03-31","close":71.808349609375},{"date":"2017-04-28","close":71.36028289794922},{"date":"2017-05-31","close":69.91073608398438},{"date":"2017-06-30","close":70.48499298095703},{"date":"2017-07-31","close":73.7684097290039},{"date":"2017-08-31","close":73.43824005126953},{"date":"2017-09-29","close":80.18019104003906},{"date":"2017-10-31","close":79.0815658569336},{"date":"2017-11-30","close":81.95706176757812},{"date":"2017-12-29","close":86.22742462158203},{"date":"2018-01-31","close":86.337646484375},{"date":"2018-02-28","close":77.85480499267578},{"date":"2018-03-29","close":79.32955169677734},{"date":"2018-04-30","close":87.03016662597656},{"date":"2018-05-31","close":87.220703125},{"date":"2018-06-29","close":88.71531677246094},{"date":"2018-07-31","close":88.60302734375},{"date":"2018-08-31","close":83.91973114013672},{"date":"2018-09-28","close":86.62590026855469},{"date":"2018-10-31","close":79.09537506103516},{"date":"2018-11-30","close":85.08325958251953},{"date":"2018-12-31","close":77.8224868774414},{"date":"2019-01-31","close":82.0144271850586},{"date":"2019-02-28","close":86.40097045898438},{"date":"2019-03-29","close":89.00209045410156},{"date":"2019-04-30","close":86.74777221679688},{"date":"2019-05-31","close":83.07017517089844},{"date":"2019-06-28","close":90.797119140625},{"date":"2019-07-31","close":89.82669067382812},{"date":"2019-08-30","close":86.7768783569336},{"date":"2019-09-30","close":87.42556762695312},{"date":"2019-10-31","close":85.6121826171875},{"date":"2019-11-29","close":87.1927261352539},{"date":"2019-12-31","close":89.70883178710938},{"date":"2020-01-31","close":79.75607299804688},{"date":"2020-02-28","close":70.29533386230469},{"date":"2020-03-31","close":54.57038497924805},{"date":"2020-04-30","close":69.28617095947266},{"date":"2020-05-29","close":70.0740737915039},{"date":"2020-06-30","close":68.18659973144531},{"date":"2020-07-31","close":64.1441650390625},{"date":"2020-08-31","close":65.0611572265625},{"date":"2020-09-30","close":55.81321716308594},{"date":"2020-10-30","close":53.875267028808594},{"date":"2020-11-30","close":68.57488250732422},{"date":"2020-12-31","close":66.42749786376953},{"date":"2021-01-29","close":67.01744079589844},{"date":"2021-02-26","close":79.77085876464844},{"date":"2021-03-31","close":83.59188842773438},{"date":"2021-04-30","close":82.21981811523438},{"date":"2021-05-28","close":83.80764770507812},{"date":"2021-06-30","close":84.57474517822266},{"date":"2021-07-30","close":82.20883178710938},{"date":"2021-08-31","close":79.19266510009766},{"date":"2021-09-30","close":83.0225830078125},{"date":"2021-10-29","close":93.6939926147461},{"date":"2021-11-30","close":93.43582153320312},{"date":"2021-12-31","close":97.14445495605469},{"date":"2022-01-31","close":108.71734619140625},{"date":"2022-02-28","close":120.45735168457031},{"date":"2022-03-31","close":136.20883178710938},{"date":"2022-04-29","close":131.0559539794922},{"date":"2022-05-31","close":147.30665588378906},{"date":"2022-06-30","close":122.10613250732422},{"date":"2022-07-29","close":138.1305694580078},{"date":"2022-08-31","close":134.51760864257812},{"date":"2022-09-30","close":122.27098083496094},{"date":"2022-10-31","close":153.95570373535156},{"date":"2022-11-30","close":157.21353149414062},{"date":"2022-12-30","close":153.93736267089844},{"date":"2023-01-31","close":149.24612426757812},{"date":"2023-02-28","close":139.10130310058594},{"date":"2023-03-31","close":141.16920471191406},{"date":"2023-04-28","close":145.858642578125},{"date":"2023-05-31","close":131.595458984375},{"date":"2023-06-30","close":137.47540283203125},{"date":"2023-07-31","close":142.9884033203125},{"date":"2023-08-31","close":142.10443115234375},{"date":"2023-09-29","close":148.73776245117188},{"date":"2023-10-31","close":128.54673767089844},{"date":"2023-11-30","close":127.99568939208984},{"date":"2023-12-29","close":132.9515380859375},{"date":"2024-01-31","close":131.4095001220703},{"date":"2024-02-29","close":136.97027587890625},{"date":"2024-03-28","close":142.1333770751953},{"date":"2024-04-30","close":145.31410217285156},{"date":"2024-05-31","close":147.71893310546875},{"date":"2024-06-28","close":142.3671875},{"date":"2024-07-31","close":146.05332946777344},{"date":"2024-08-30","close":136.1652374267578},{"date":"2024-09-30","close":135.53941345214844},{"date":"2024-10-31","close":136.96592712402344},{"date":"2024-11-29","close":150.5519256591797},{"date":"2024-12-31","close":134.66275024414062},{"date":"2025-01-31","close":138.7071075439453},{"date":"2025-02-28","close":149.1102294921875},{"date":"2025-03-31","close":157.26043701171875},{"date":"2025-04-30","close":127.90280151367188},{"date":"2025-05-30","close":130.0696258544922},{"date":"2025-06-30","close":136.244873046875},{"date":"2025-07-31","close":144.2849884033203},{"date":"2025-08-29","close":154.51150512695312},{"date":"2025-09-30","close":149.40281677246094},{"date":"2025-10-31","close":151.74069213867188},{"date":"2025-11-28","close":147.02442932128906},{"date":"2025-12-31","close":148.26966857910156},{"date":"2026-01-30","close":172.09434509277344},{"date":"2026-02-27","close":183.46383666992188},{"date":"2026-03-31","close":203.24838256835938},{"date":"2026-04-30","close":189.89822387695312},{"date":"2026-05-29","close":180.8814239501953},{"date":"2026-06-30","close":164.32589721679688},{"date":"2026-07-31","close":195.12709045410156},{"date":"2026-08-31","close":206.13999938964844},{"date":"2026-09-30","close":204.2100067138672},{"date":"2026-10-16","close":224.99000549316406}],"D":[{"date":"2014-01-31","close":39.84466552734375},{"date":"2014-02-28","close":41.06464385986328},{"date":"2014-03-31","close":42.00547409057617},{"date":"2014-04-30","close":42.9226188659668},{"date":"2014-05-30","close":41.160037994384766},{"date":"2014-06-30","close":42.688018798828125},{"date":"2014-07-31","close":40.37217712402344},{"date":"2014-08-29","close":42.2774543762207},{"date":"2014-09-30","close":41.59710693359375},{"date":"2014-10-31","close":42.92768096923828},{"date":"2014-11-28","close":44.04201126098633},{"date":"2014-12-31","close":46.682701110839844},{"date":"2015-01-30","close":46.6766471862793},{"date":"2015-02-27","close":44.149044036865234},{"date":"2015-03-31","close":43.40190887451172},{"date":"2015-04-30","close":43.8979606628418},{"date":"2015-05-29","close":43.58248519897461},{"date":"2015-06-30","close":41.32674789428711},{"date":"2015-07-31","close":44.31174087524414},{"date":"2015-08-31","close":43.508060455322266},{"date":"2015-09-30","close":43.90104675292969},{"date":"2015-10-30","close":44.555999755859375},{"date":"2015-11-30","close":42.42189025878906},{"date":"2015-12-31","close":42.591896057128906},{"date":"2016-01-29","close":45.44437789916992},{"date":"2016-02-29","close":44.02756881713867},{"date":"2016-03-31","close":47.78008270263672},{"date":"2016-04-29","close":45.458499908447266},{"date":"2016-05-31","close":45.95462417602539},{"date":"2016-06-30","close":50.052310943603516},{"date":"2016-07-29","close":50.11011505126953},{"date":"2016-08-31","close":48.08000183105469},{"date":"2016-09-30","close":48.15131759643555},{"date":"2016-10-31","close":48.75426483154297},{"date":"2016-11-30","close":47.957027435302734},{"date":"2016-12-30","close":50.116371154785156},{"date":"2017-01-31","close":49.913516998291016},{"date":"2017-02-28","close":50.80342102050781},{"date":"2017-03-31","close":51.256065368652344},{"date":"2017-04-28","close":51.16353988647461},{"date":"2017-05-31","close":53.87253952026367},{"date":"2017-06-30","close":51.1112174987793},{"date":"2017-07-31","close":51.47806167602539},{"date":"2017-08-31","close":53.037620544433594},{"date":"2017-09-29","close":51.7986946105957},{"date":"2017-10-31","close":54.63337707519531},{"date":"2017-11-30","close":57.170684814453125},{"date":"2017-12-29","close":55.0844612121582},{"date":"2018-01-31","close":51.944923400878906},{"date":"2018-02-28","close":50.33439636230469},{"date":"2018-03-29","close":46.34462356567383},{"date":"2018-04-30","close":45.746673583984375},{"date":"2018-05-31","close":44.696224212646484},{"date":"2018-06-29","close":47.47449493408203},{"date":"2018-07-31","close":49.93247985839844},{"date":"2018-08-31","close":49.277950286865234},{"date":"2018-09-28","close":49.507328033447266},{"date":"2018-10-31","close":50.310394287109375},{"date":"2018-11-30","close":52.480045318603516},{"date":"2018-12-31","close":50.90288543701172},{"date":"2019-01-31","close":50.03384780883789},{"date":"2019-02-28","close":53.43625259399414},{"date":"2019-03-29","close":55.28984069824219},{"date":"2019-04-30","close":56.16252899169922},{"date":"2019-05-31","close":54.2224006652832},{"date":"2019-06-28","close":56.43334197998047},{"date":"2019-07-31","close":54.221858978271484},{"date":"2019-08-30","close":56.65959930419922},{"date":"2019-09-30","close":59.84253692626953},{"date":"2019-10-31","close":60.95756530761719},{"date":"2019-11-29","close":61.37109375},{"date":"2019-12-31","close":61.84722900390625},{"date":"2020-01-31","close":64.03523254394531},{"date":"2020-02-28","close":59.02162170410156},{"date":"2020-03-31","close":54.4995002746582},{"date":"2020-04-30","close":58.228919982910156},{"date":"2020-05-29","close":64.1778793334961},{"date":"2020-06-30","close":61.95994186401367},{"date":"2020-07-31","close":61.8454475402832},{"date":"2020-08-31","close":59.86866760253906},{"date":"2020-09-30","close":60.9625358581543},{"date":"2020-10-30","close":62.05158996582031},{"date":"2020-11-30","close":60.62269592285156},{"date":"2020-12-31","close":58.54103469848633},{"date":"2021-01-29","close":56.742774963378906},{"date":"2021-02-26","close":53.18516540527344},{"date":"2021-03-31","close":59.672977447509766},{"date":"2021-04-30","close":62.768184661865234},{"date":"2021-05-28","close":59.81438064575195},{"date":"2021-06-30","close":58.27605056762695},{"date":"2021-07-30","close":59.305809020996094},{"date":"2021-08-31","close":61.658382415771484},{"date":"2021-09-30","close":58.30545425415039},{"date":"2021-10-29","close":60.62907028198242},{"date":"2021-11-30","close":56.85221481323242},{"date":"2021-12-31","close":63.291866302490234},{"date":"2022-01-31","close":64.98372650146484},{"date":"2022-02-28","close":64.07334899902344},{"date":"2022-03-31","close":69.0313491821289},{"date":"2022-04-29","close":66.32598114013672},{"date":"2022-05-31","close":68.42202758789062},{"date":"2022-06-30","close":65.36082458496094},{"date":"2022-07-29","close":67.1379623413086},{"date":"2022-08-31","close":66.99055480957031},{"date":"2022-09-30","close":57.06401443481445},{"date":"2022-10-31","close":57.77412033081055},{"date":"2022-11-30","close":50.45842361450195},{"date":"2022-12-30","close":51.191402435302734},{"date":"2023-01-31","close":53.1281852722168},{"date":"2023-02-28","close":46.43290328979492},{"date":"2023-03-31","close":47.251625061035156},{"date":"2023-04-28","close":48.29114532470703},{"date":"2023-05-31","close":42.493499755859375},{"date":"2023-06-30","close":44.358985900878906},{"date":"2023-07-31","close":45.866455078125},{"date":"2023-08-31","close":42.144046783447266},{"date":"2023-09-29","close":38.78398513793945},{"date":"2023-10-31","close":35.007171630859375},{"date":"2023-11-30","close":39.936588287353516},{"date":"2023-12-29","close":41.39875030517578},{"date":"2024-01-31","close":40.27130126953125},{"date":"2024-02-29","close":42.72005844116211},{"date":"2024-03-28","close":43.934757232666016},{"date":"2024-04-30","close":45.53352355957031},{"date":"2024-05-31","close":48.768348693847656},{"date":"2024-06-28","close":44.318416595458984},{"date":"2024-07-31","close":48.352298736572266},{"date":"2024-08-30","close":51.16823196411133},{"date":"2024-09-30","close":52.89824676513672},{"date":"2024-10-31","close":54.490962982177734},{"date":"2024-11-29","close":54.38552474975586},{"date":"2024-12-31","close":49.858795166015625},{"date":"2025-01-31","close":51.46028137207031},{"date":"2025-02-28","close":53.04108810424805},{"date":"2025-03-31","close":52.52585220336914},{"date":"2025-04-30","close":50.94267654418945},{"date":"2025-05-30","close":53.730228424072266},{"date":"2025-06-30","close":53.58800506591797},{"date":"2025-07-31","close":55.41789245605469},{"date":"2025-08-29","close":56.792667388916016},{"date":"2025-09-30","close":58.66334915161133},{"date":"2025-10-31","close":56.284976959228516},{"date":"2025-11-28","close":60.197784423828125},{"date":"2025-12-31","close":56.82339859008789},{"date":"2026-01-30","close":58.35575866699219},{"date":"2026-02-27","close":61.88880157470703},{"date":"2026-03-31","close":60.5949592590332},{"date":"2026-04-30","close":63.22185134887695},{"date":"2026-05-29","close":66.27050018310547},{"date":"2026-06-30","close":67.60700225830078},{"date":"2026-07-31","close":68.47819519042969},{"date":"2026-08-31","close":65.34980773925781},{"date":"2026-09-30","close":60.52000045776367},{"date":"2026-10-16","close":63.560001373291016}],"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":34.51538848876953},{"date":"2014-06-30","close":33.486244201660156},{"date":"2014-07-31","close":32.39655303955078},{"date":"2014-08-29","close":34.315242767333984},{"date":"2014-09-30","close":31.341482162475586},{"date":"2014-10-31","close":34.8787727355957},{"date":"2014-11-28","close":40.54839324951172},{"date":"2014-12-31","close":42.737850189208984},{"date":"2015-01-30","close":41.10444259643555},{"date":"2015-02-27","close":38.75832748413086},{"date":"2015-03-31","close":39.14138412475586},{"date":"2015-04-30","close":38.86280059814453},{"date":"2015-05-29","close":37.442161560058594},{"date":"2015-06-30","close":35.83699417114258},{"date":"2015-07-31","close":38.68092727661133},{"date":"2015-08-31","close":38.30397033691406},{"date":"2015-09-30","close":39.25762939453125},{"date":"2015-10-30","close":44.48089599609375},{"date":"2015-11-30","close":40.75664138793945},{"date":"2015-12-31","close":44.46736526489258},{"date":"2016-01-29","close":38.853023529052734},{"date":"2016-02-29","close":42.452335357666016},{"date":"2016-03-31","close":42.83955001831055},{"date":"2016-04-29","close":36.67058181762695},{"date":"2016-05-31","close":38.36903762817383},{"date":"2016-06-30","close":32.16254425048828},{"date":"2016-07-29","close":34.210777282714844},{"date":"2016-08-31","close":32.62331771850586},{"date":"2016-09-30","close":34.940242767333984},{"date":"2016-10-31","close":36.97561264038086},{"date":"2016-11-30","close":42.84660339355469},{"date":"2016-12-30","close":43.74479675292969},{"date":"2017-01-31","close":42.01066970825195},{"date":"2017-02-28","close":44.57960510253906},{"date":"2017-03-31","close":41.03502655029297},{"date":"2017-04-28","close":40.570743560791016},{"date":"2017-05-31","close":44.04592514038086},{"date":"2017-06-30","close":48.17888259887695},{"date":"2017-07-31","close":44.252140045166016},{"date":"2017-08-31","close":42.57991409301758},{"date":"2017-09-29","close":43.509300231933594},{"date":"2017-10-31","close":45.14247131347656},{"date":"2017-11-30","close":48.047218322753906},{"date":"2017-12-29","close":50.84361267089844},{"date":"2018-01-31","close":51.5427131652832},{"date":"2018-02-28","close":49.2193717956543},{"date":"2018-03-29","close":50.050350189208984},{"date":"2018-04-30","close":47.68525695800781},{"date":"2018-05-31","close":49.64970016479492},{"date":"2018-06-29","close":45.506866455078125},{"date":"2018-07-31","close":50.33043670654297},{"date":"2018-08-31","close":54.08534240722656},{"date":"2018-09-28","close":53.48419952392578},{"date":"2018-10-31","close":50.61714553833008},{"date":"2018-11-30","close":56.50056838989258},{"date":"2018-12-31","close":46.440101623535156},{"date":"2019-01-31","close":46.002689361572266},{"date":"2019-02-28","close":46.46477508544922},{"date":"2019-03-29","close":48.40470886230469},{"date":"2019-04-30","close":54.627498626708984},{"date":"2019-05-31","close":48.5556755065918},{"date":"2019-06-28","close":53.505531311035156},{"date":"2019-07-31","close":57.920249938964844},{"date":"2019-08-30","close":54.902774810791016},{"date":"2019-09-30","close":54.65605545043945},{"date":"2019-10-31","close":52.65313720703125},{"date":"2019-11-29","close":54.78488540649414},{"date":"2019-12-31","close":55.90333557128906},{"date":"2020-01-31","close":53.2840576171875},{"date":"2020-02-28","close":44.4022102355957},{"date":"2020-03-31","close":27.4614200592041},{"date":"2020-04-30","close":24.93954849243164},{"date":"2020-05-29","close":24.265764236450195},{"date":"2020-06-30","close":26.9993953704834},{"date":"2020-07-31","close":24.034753799438477},{"date":"2020-08-31","close":29.69452476501465},{"date":"2020-09-30","close":29.43463706970215},{"date":"2020-10-30","close":29.492387771606445},{"date":"2020-11-30","close":38.742454528808594},{"date":"2020-12-31","close":38.70395278930664},{"date":"2021-01-29","close":36.53821563720703},{"date":"2021-02-26","close":46.14441680908203},{"date":"2021-03-31","close":46.47168731689453},{"date":"2021-04-30","close":45.16262435913086},{"date":"2021-05-28","close":45.89415740966797},{"date":"2021-06-30","close":41.63970184326172},{"date":"2021-07-30","close":38.40555953979492},{"date":"2021-08-31","close":38.92532730102539},{"date":"2021-09-30","close":41.01405715942383},{"date":"2021-10-29","close":37.664398193359375},{"date":"2021-11-30","close":34.844139099121094},{"date":"2021-12-31","close":37.616268157958984},{"date":"2022-01-31","close":38.20342254638672},{"date":"2022-02-28","close":38.4248046875},{"date":"2022-03-31","close":38.087928771972656},{"date":"2022-04-29","close":41.418331146240234},{"date":"2022-05-31","close":40.128509521484375},{"date":"2022-06-30","close":27.884939193725586},{"date":"2022-07-29","close":30.608938217163086},{"date":"2022-08-31","close":29.906280517578125},{"date":"2022-09-30","close":27.00902557373047},{"date":"2022-10-31","close":32.6591682434082},{"date":"2022-11-30","close":34.045223236083984},{"date":"2022-12-30","close":31.629241943359375},{"date":"2023-01-31","close":37.63552474975586},{"date":"2023-02-28","close":36.90398406982422},{"date":"2023-03-31","close":33.61207962036133},{"date":"2023-04-28","close":33.02492904663086},{"date":"2023-05-31","close":34.96928024291992},{"date":"2023-06-30","close":45.7594108581543},{"date":"2023-07-31","close":44.62086868286133},{"date":"2023-08-31","close":41.36063766479492},{"date":"2023-09-29","close":35.68898391723633},{"date":"2023-10-31","close":30.227081298828125},{"date":"2023-11-30","close":35.721153259277344},{"date":"2023-12-29","close":38.91313934326172},{"date":"2024-01-31","close":37.85881423950195},{"date":"2024-02-29","close":40.983665466308594},{"date":"2024-03-28","close":46.41325378417969},{"date":"2024-04-30","close":48.546302795410156},{"date":"2024-05-31","close":49.561614990234375},{"date":"2024-06-28","close":46.083946228027344},{"date":"2024-07-31","close":41.93596649169922},{"date":"2024-08-30","close":41.4193229675293},{"date":"2024-09-30","close":49.510169982910156},{"date":"2024-10-31","close":55.94275665283203},{"date":"2024-11-29","close":62.39542770385742},{"date":"2024-12-31","close":59.1495361328125},{"date":"2025-01-31","close":65.76841735839844},{"date":"2025-02-28","close":58.921260833740234},{"date":"2025-03-31","close":42.73065185546875},{"date":"2025-04-30","close":40.7999382019043},{"date":"2025-05-30","close":47.564666748046875},{"date":"2025-06-30","close":48.3411865234375},{"date":"2025-07-31","close":52.486541748046875},{"date":"2025-08-29","close":60.94002151489258},{"date":"2025-09-30","close":55.97841262817383},{"date":"2025-10-31","close":56.77283477783203},{"date":"2025-11-28","close":63.42172622680664},{"date":"2025-12-31","close":68.66564178466797},{"date":"2026-01-30","close":65.19277954101562},{"date":"2026-02-27","close":65.1814193725586},{"date":"2026-03-31","close":65.95526885986328},{"date":"2026-04-30","close":67.45333862304688},{"date":"2026-05-29","close":82.04606628417969},{"date":"2026-06-30","close":93.16725158691406},{"date":"2026-07-31","close":87.19474029541016},{"date":"2026-08-31","close":77.78121185302734},{"date":"2026-09-30","close":83.22589874267578},{"date":"2026-10-16","close":75.37000274658203}],"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":"2026-09-30","close":183.5500030517578},{"date":"2026-10-16","close":189.14999389648438}],"DD":[{"date":"2014-01-31","close":60.14944839477539},{"date":"2014-02-28","close":64.37879943847656},{"date":"2014-03-31","close":64.70453643798828},{"date":"2014-04-30","close":66.4489974975586},{"date":"2014-05-30","close":69.40523529052734},{"date":"2014-06-30","close":69.0116958618164},{"date":"2014-07-31","close":68.48868560791016},{"date":"2014-08-29","close":71.81453704833984},{"date":"2014-09-30","close":70.81913757324219},{"date":"2014-10-31","close":66.71369171142578},{"date":"2014-11-28","close":65.72783660888672},{"date":"2014-12-31","close":62.15700912475586},{"date":"2015-01-30","close":61.54375457763672},{"date":"2015-02-27","close":67.10395050048828},{"date":"2015-03-31","close":65.97820281982422},{"date":"2015-04-30","close":70.13106536865234},{"date":"2015-05-29","close":71.6024398803711},{"date":"2015-06-30","close":70.92455291748047},{"date":"2015-07-31","close":65.22785949707031},{"date":"2015-08-31","close":60.653865814208984},{"date":"2015-09-30","close":59.3579216003418},{"date":"2015-10-30","close":72.33544158935547},{"date":"2015-11-30","close":72.97943878173828},{"date":"2015-12-31","close":72.70984649658203},{"date":"2016-01-29","close":59.32039260864258},{"date":"2016-02-29","close":68.65628814697266},{"date":"2016-03-31","close":72.48078918457031},{"date":"2016-04-29","close":74.97474670410156},{"date":"2016-05-31","close":73.193359375},{"date":"2016-06-30","close":71.50015258789062},{"date":"2016-07-29","close":77.19599151611328},{"date":"2016-08-31","close":77.15284729003906},{"date":"2016-09-30","close":75.20750427246094},{"date":"2016-10-31","close":78.08060455322266},{"date":"2016-11-30","close":80.85209655761719},{"date":"2016-12-30","close":83.6838607788086},{"date":"2017-01-31","close":87.20845794677734},{"date":"2017-02-28","close":91.0548324584961},{"date":"2017-03-31","close":93.58911895751953},{"date":"2017-04-28","close":92.49919891357422},{"date":"2017-05-31","close":91.2619400024414},{"date":"2017-06-30","close":93.57917785644531},{"date":"2017-07-31","close":95.97987365722656},{"date":"2017-08-31","close":99.58059692382812},{"date":"2017-09-29","close":103.43534851074219},{"date":"2017-10-31","close":108.0371322631836},{"date":"2017-11-30","close":108.09715270996094},{"date":"2017-12-29","close":106.98554992675781},{"date":"2018-01-31","close":113.53501892089844},{"date":"2018-02-28","close":106.14820098876953},{"date":"2018-03-29","close":96.19773864746094},{"date":"2018-04-30","close":95.48806762695312},{"date":"2018-05-31","close":97.38044738769531},{"date":"2018-06-29","close":100.12975311279297},{"date":"2018-07-31","close":104.45879364013672},{"date":"2018-08-31","close":107.09423065185547},{"date":"2018-09-28","close":98.20661926269531},{"date":"2018-10-31","close":82.34024047851562},{"date":"2018-11-30","close":88.9322738647461},{"date":"2018-12-31","close":82.21430969238281},{"date":"2019-01-31","close":82.72163391113281},{"date":"2019-02-28","close":82.39027404785156},{"date":"2019-03-29","close":82.51412200927734},{"date":"2019-04-30","close":88.49662017822266},{"date":"2019-05-31","close":70.50951385498047},{"date":"2019-06-28","close":81.9466781616211},{"date":"2019-07-31","close":79.0947494506836},{"date":"2019-08-30","close":74.45824432373047},{"date":"2019-09-30","close":78.16309356689453},{"date":"2019-10-31","close":72.2441177368164},{"date":"2019-11-29","close":71.36743927001953},{"date":"2019-12-31","close":70.69569396972656},{"date":"2020-01-31","close":56.358360290527344},{"date":"2020-02-28","close":47.542381286621094},{"date":"2020-03-31","close":37.79010772705078},{"date":"2020-04-30","close":52.10822677612305},{"date":"2020-05-29","close":56.56277847290039},{"date":"2020-06-30","close":59.23871994018555},{"date":"2020-07-31","close":59.95293426513672},{"date":"2020-08-31","close":62.50888442993164},{"date":"2020-09-30","close":62.194984436035156},{"date":"2020-10-30","close":63.764434814453125},{"date":"2020-11-30","close":71.44874572753906},{"date":"2020-12-31","close":80.08702850341797},{"date":"2021-01-29","close":89.4798812866211},{"date":"2021-02-26","close":79.5394058227539},{"date":"2021-03-31","close":87.41189575195312},{"date":"2021-04-30","close":87.21961212158203},{"date":"2021-05-28","close":96.02508544921875},{"date":"2021-06-30","close":87.87448120117188},{"date":"2021-07-30","close":85.54108428955078},{"date":"2021-08-31","close":84.3670654296875},{"date":"2021-09-30","close":77.49414825439453},{"date":"2021-10-29","close":79.32921600341797},{"date":"2021-11-30","close":84.62859344482422},{"date":"2021-12-31","close":92.43235778808594},{"date":"2022-01-31","close":87.64940643310547},{"date":"2022-02-28","close":88.91876220703125},{"date":"2022-03-31","close":84.56303405761719},{"date":"2022-04-29","close":75.77114868164062},{"date":"2022-05-31","close":78.36157989501953},{"date":"2022-06-30","close":64.19065856933594},{"date":"2022-07-29","close":71.11084747314453},{"date":"2022-08-31","close":64.6187744140625},{"date":"2022-09-30","close":58.53318786621094},{"date":"2022-10-31","close":66.43052673339844},{"date":"2022-11-30","close":82.27991485595703},{"date":"2022-12-30","close":80.08609771728516},{"date":"2023-01-31","close":86.29412078857422},{"date":"2023-02-28","close":85.64338684082031},{"date":"2023-03-31","close":84.165771484375},{"date":"2023-04-28","close":81.76170349121094},{"date":"2023-05-31","close":79.21659088134766},{"date":"2023-06-30","close":84.22730255126953},{"date":"2023-07-31","close":91.9507064819336},{"date":"2023-08-31","close":91.07418823242188},{"date":"2023-09-29","close":88.34990692138672},{"date":"2023-10-31","close":86.32445526123047},{"date":"2023-11-30","close":85.1673355102539},{"date":"2023-12-29","close":91.58406829833984},{"date":"2024-01-31","close":73.57201385498047},{"date":"2024-02-29","close":82.82189178466797},{"date":"2024-03-28","close":91.7756118774414},{"date":"2024-04-30","close":86.78401947021484},{"date":"2024-05-31","close":98.80614471435547},{"date":"2024-06-28","close":96.79777526855469},{"date":"2024-07-31","close":100.65814208984375},{"date":"2024-08-30","close":101.78324127197266},{"date":"2024-09-30","close":107.65465545654297},{"date":"2024-10-31","close":100.26102447509766},{"date":"2024-11-29","close":101.44534301757812},{"date":"2024-12-31","close":92.5374755859375},{"date":"2025-01-31","close":93.20497131347656},{"date":"2025-02-28","close":99.2365951538086},{"date":"2025-03-31","close":91.08885192871094},{"date":"2025-04-30","close":80.48946380615234},{"date":"2025-05-30","close":81.96461486816406},{"date":"2025-06-30","close":84.16097259521484},{"date":"2025-07-31","close":88.2223892211914},{"date":"2025-08-29","close":94.88312530517578},{"date":"2025-09-30","close":96.09197998046875},{"date":"2025-10-31","close":100.71772766113281},{"date":"2025-11-28","close":117.84498596191406},{"date":"2025-12-31","close":119.11914825439453},{"date":"2026-01-30","close":130.14212036132812},{"date":"2026-02-27","close":148.27667236328125},{"date":"2026-03-31","close":136.25746154785156},{"date":"2026-04-30","close":135.8409423828125},{"date":"2026-05-29","close":144.62371826171875},{"date":"2026-06-30","close":135.04586791992188},{"date":"2026-07-31","close":136.39990234375},{"date":"2026-08-31","close":134.58999633789062},{"date":"2026-09-30","close":129.88999938964844},{"date":"2026-10-16","close":130.4499969482422}],"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":"2026-09-30","close":273.8500061035156},{"date":"2026-10-16","close":247.11000061035156}],"DE":[{"date":"2014-01-31","close":68.48957061767578},{"date":"2014-02-28","close":68.4656753540039},{"date":"2014-03-31","close":72.76609802246094},{"date":"2014-04-30","close":74.80156707763672},{"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":67.83731842041016},{"date":"2014-09-30","close":66.62405395507812},{"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":69.68766021728516},{"date":"2015-02-27","close":74.11319732666016},{"date":"2015-03-31","close":72.2251205444336},{"date":"2015-04-30","close":74.5560302734375},{"date":"2015-05-29","close":77.15873718261719},{"date":"2015-06-30","close":80.44789123535156},{"date":"2015-07-31","close":78.39215850830078},{"date":"2015-08-31","close":67.79013061523438},{"date":"2015-09-30","close":61.83036804199219},{"date":"2015-10-30","close":65.17256927490234},{"date":"2015-11-30","close":66.48434448242188},{"date":"2015-12-31","close":64.22126007080078},{"date":"2016-01-29","close":64.84436798095703},{"date":"2016-02-29","close":67.5135726928711},{"date":"2016-03-31","close":65.31636047363281},{"date":"2016-04-29","close":71.35680389404297},{"date":"2016-05-31","close":69.8127212524414},{"date":"2016-06-30","close":69.26803588867188},{"date":"2016-07-29","close":66.42173767089844},{"date":"2016-08-31","close":72.2681655883789},{"date":"2016-09-30","close":73.30792999267578},{"date":"2016-10-31","close":75.84170532226562},{"date":"2016-11-30","close":86.06273651123047},{"date":"2016-12-30","close":89.01606750488281},{"date":"2017-01-31","close":92.48027801513672},{"date":"2017-02-28","close":94.58821105957031},{"date":"2017-03-31","close":94.5677261352539},{"date":"2017-04-28","close":96.9566879272461},{"date":"2017-05-31","close":106.38218688964844},{"date":"2017-06-30","close":107.89444732666016},{"date":"2017-07-31","close":111.98886108398438},{"date":"2017-08-31","close":101.2072525024414},{"date":"2017-09-29","close":110.17652130126953},{"date":"2017-10-31","close":116.57182312011719},{"date":"2017-11-30","close":131.4678955078125},{"date":"2017-12-29","close":137.8231964111328},{"date":"2018-01-31","close":146.54995727539062},{"date":"2018-02-28","close":141.66261291503906},{"date":"2018-03-29","close":137.31675720214844},{"date":"2018-04-30","close":119.64383697509766},{"date":"2018-05-31","close":132.18019104003906},{"date":"2018-06-29","close":124.21060943603516},{"date":"2018-07-31","close":128.64413452148438},{"date":"2018-08-31","close":127.76455688476562},{"date":"2018-09-28","close":134.17416381835938},{"date":"2018-10-31","close":120.88436126708984},{"date":"2018-11-30","close":138.23516845703125},{"date":"2018-12-31","close":133.8321075439453},{"date":"2019-01-31","close":147.13723754882812},{"date":"2019-02-28","close":147.17312622070312},{"date":"2019-03-29","close":144.096923828125},{"date":"2019-04-30","close":149.316650390625},{"date":"2019-05-31","close":126.36430358886719},{"date":"2019-06-28","close":150.0753936767578},{"date":"2019-07-31","close":150.02102661132812},{"date":"2019-08-30","close":140.29434204101562},{"date":"2019-09-30","close":153.4660186767578},{"date":"2019-10-31","close":158.43356323242188},{"date":"2019-11-29","close":152.8928680419922},{"date":"2019-12-31","close":158.3173065185547},{"date":"2020-01-31","close":144.9034423828125},{"date":"2020-02-28","close":142.98451232910156},{"date":"2020-03-31","close":126.95865631103516},{"date":"2020-04-30","close":133.2991943359375},{"date":"2020-05-29","close":139.78683471679688},{"date":"2020-06-30","close":145.149169921875},{"date":"2020-07-31","close":162.8459930419922},{"date":"2020-08-31","close":194.01869201660156},{"date":"2020-09-30","close":205.40867614746094},{"date":"2020-10-30","close":209.37542724609375},{"date":"2020-11-30","close":242.47177124023438},{"date":"2020-12-31","close":250.07418823242188},{"date":"2021-01-29","close":268.4312744140625},{"date":"2021-02-26","close":324.4969787597656},{"date":"2021-03-31","close":348.6050109863281},{"date":"2021-04-30","close":345.53948974609375},{"date":"2021-05-28","close":336.45489501953125},{"date":"2021-06-30","close":329.4851379394531},{"date":"2021-07-30","close":337.7803649902344},{"date":"2021-08-31","close":353.13787841796875},{"date":"2021-09-30","close":313.93798828125},{"date":"2021-10-29","close":320.721435546875},{"date":"2021-11-30","close":323.7476501464844},{"date":"2021-12-31","close":322.2435302734375},{"date":"2022-01-31","close":353.73577880859375},{"date":"2022-02-28","close":338.342041015625},{"date":"2022-03-31","close":391.439208984375},{"date":"2022-04-29","close":355.7210693359375},{"date":"2022-05-31","close":337.09405517578125},{"date":"2022-06-30","close":283.1905517578125},{"date":"2022-07-29","close":324.5244140625},{"date":"2022-08-31","close":345.3946838378906},{"date":"2022-09-30","close":316.7742614746094},{"date":"2022-10-31","close":375.5296630859375},{"date":"2022-11-30","close":418.3937072753906},{"date":"2022-12-30","close":407.9189758300781},{"date":"2023-01-31","close":402.2867431640625},{"date":"2023-02-28","close":398.8617248535156},{"date":"2023-03-31","close":394.0397644042969},{"date":"2023-04-28","close":360.7705078125},{"date":"2023-05-31","close":330.19256591796875},{"date":"2023-06-30","close":387.8973693847656},{"date":"2023-07-31","close":411.2655944824219},{"date":"2023-08-31","close":393.4018859863281},{"date":"2023-09-29","close":362.5475769042969},{"date":"2023-10-31","close":351.0000305175781},{"date":"2023-11-30","close":350.0873718261719},{"date":"2023-12-29","close":385.5647888183594},{"date":"2024-01-31","close":379.4998779296875},{"date":"2024-02-29","close":351.9904479980469},{"date":"2024-03-28","close":397.5122375488281},{"date":"2024-04-30","close":378.80474853515625},{"date":"2024-05-31","close":362.6910095214844},{"date":"2024-06-28","close":363.0136413574219},{"date":"2024-07-31","close":361.4104919433594},{"date":"2024-08-30","close":374.77947998046875},{"date":"2024-09-30","close":406.90289306640625},{"date":"2024-10-31","close":394.5786437988281},{"date":"2024-11-29","close":454.25933837890625},{"date":"2024-12-31","close":414.69580078125},{"date":"2025-01-31","close":466.43243408203125},{"date":"2025-02-28","close":470.5725402832031},{"date":"2025-03-31","close":460.9805908203125},{"date":"2025-04-30","close":455.2938232421875},{"date":"2025-05-30","close":497.2323913574219},{"date":"2025-06-30","close":501.0036926269531},{"date":"2025-07-31","close":516.6499633789062},{"date":"2025-08-29","close":471.5931701660156},{"date":"2025-09-30","close":452.10137939453125},{"date":"2025-10-31","close":456.4220275878906},{"date":"2025-11-28","close":459.249755859375},{"date":"2025-12-31","close":461.9099426269531},{"date":"2026-01-30","close":523.84912109375},{"date":"2026-02-27","close":624.7595825195312},{"date":"2026-03-31","close":560.5061645507812},{"date":"2026-04-30","close":586.9444580078125},{"date":"2026-05-29","close":539.490966796875},{"date":"2026-06-30","close":632.8199462890625},{"date":"2026-07-31","close":591.2590942382812},{"date":"2026-08-31","close":653.3508911132812},{"date":"2026-09-30","close":671.5499877929688},{"date":"2026-10-16","close":641.8599853515625}],"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":"2026-09-30","close":78.13999938964844},{"date":"2026-10-16","close":85.70999908447266}],"DELL":[{"date":"2016-08-31","close":11.390713691711426},{"date":"2016-09-30","close":12.186124801635742},{"date":"2016-10-31","close":12.514999389648438},{"date":"2016-11-30","close":13.654579162597656},{"date":"2016-12-30","close":14.014045715332031},{"date":"2017-01-31","close":16.05866050720215},{"date":"2017-02-28","close":16.18613052368164},{"date":"2017-03-31","close":16.336549758911133},{"date":"2017-04-28","close":17.10901641845703},{"date":"2017-05-31","close":17.69028091430664},{"date":"2017-06-30","close":15.579377174377441},{"date":"2017-07-31","close":16.38498878479004},{"date":"2017-08-31","close":19.102643966674805},{"date":"2017-09-29","close":19.68390655517578},{"date":"2017-10-31","close":21.10137176513672},{"date":"2017-11-30","close":19.94649887084961},{"date":"2017-12-29","close":20.721513748168945},{"date":"2018-01-31","close":18.279190063476562},{"date":"2018-02-28","close":18.939485549926758},{"date":"2018-03-29","close":18.664152145385742},{"date":"2018-04-30","close":18.297033309936523},{"date":"2018-05-31","close":20.56345558166504},{"date":"2018-06-29","close":21.56281280517578},{"date":"2018-07-31","close":23.5870361328125},{"date":"2018-08-31","close":24.51756477355957},{"date":"2018-09-28","close":24.759754180908203},{"date":"2018-10-31","close":23.044015884399414},{"date":"2018-11-30","close":26.89105796813965},{"date":"2018-12-31","close":22.500795364379883},{"date":"2019-01-31","close":22.371877670288086},{"date":"2019-02-28","close":25.70072364807129},{"date":"2019-03-29","close":27.022136688232422},{"date":"2019-04-30","close":31.037006378173828},{"date":"2019-05-31","close":27.418092727661133},{"date":"2019-06-28","close":23.38941192626953},{"date":"2019-07-31","close":26.584733963012695},{"date":"2019-08-30","close":23.72551155090332},{"date":"2019-09-30","close":23.877450942993164},{"date":"2019-10-31","close":24.3516902923584},{"date":"2019-11-29","close":22.325836181640625},{"date":"2019-12-31","close":23.661056518554688},{"date":"2020-01-31","close":22.454753875732422},{"date":"2020-02-28","close":18.628652572631836},{"date":"2020-03-31","close":18.20966911315918},{"date":"2020-04-30","close":19.6553897857666},{"date":"2020-05-29","close":22.855318069458008},{"date":"2020-06-30","close":25.29555320739746},{"date":"2020-07-31","close":27.54701042175293},{"date":"2020-08-31","close":30.42464828491211},{"date":"2020-09-30","close":31.165924072265625},{"date":"2020-10-30","close":27.744997024536133},{"date":"2020-11-30","close":31.78289222717285},{"date":"2020-12-31","close":33.74428939819336},{"date":"2021-01-29","close":33.56011962890625},{"date":"2021-02-26","close":37.32636260986328},{"date":"2021-03-31","close":40.586151123046875},{"date":"2021-04-30","close":45.27324676513672},{"date":"2021-05-28","close":45.41596984863281},{"date":"2021-06-30","close":45.890201568603516},{"date":"2021-07-30","close":44.48591995239258},{"date":"2021-08-31","close":44.8726692199707},{"date":"2021-09-30","close":47.902252197265625},{"date":"2021-10-29","close":50.641761779785156},{"date":"2021-11-30","close":51.298004150390625},{"date":"2021-12-31","close":51.02546691894531},{"date":"2022-01-31","close":51.60685348510742},{"date":"2022-02-28","close":46.292640686035156},{"date":"2022-03-31","close":45.59317398071289},{"date":"2022-04-29","close":43.00356674194336},{"date":"2022-05-31","close":45.68385314941406},{"date":"2022-06-30","close":42.27174758911133},{"date":"2022-07-29","close":41.5392951965332},{"date":"2022-08-31","close":35.29825210571289},{"date":"2022-09-30","close":31.500158309936523},{"date":"2022-10-31","close":35.74183654785156},{"date":"2022-11-30","close":41.689491271972656},{"date":"2022-12-30","close":37.43584442138672},{"date":"2023-01-31","close":38.114627838134766},{"date":"2023-02-28","close":38.133399963378906},{"date":"2023-03-31","close":37.72992706298828},{"date":"2023-04-28","close":41.16089630126953},{"date":"2023-05-31","close":42.41019821166992},{"date":"2023-06-30","close":51.21213912963867},{"date":"2023-07-31","close":50.434268951416016},{"date":"2023-08-31","close":53.59833526611328},{"date":"2023-09-29","close":65.6636734008789},{"date":"2023-10-31","close":64.12714385986328},{"date":"2023-11-30","close":72.71448516845703},{"date":"2023-12-29","close":73.31827545166016},{"date":"2024-01-31","close":79.78779602050781},{"date":"2024-02-29","close":91.12828063964844},{"date":"2024-03-28","close":109.85261535644531},{"date":"2024-04-30","close":120.4563980102539},{"date":"2024-05-31","close":134.87559509277344},{"date":"2024-06-28","close":133.28097534179688},{"date":"2024-07-31","close":110.24535369873047},{"date":"2024-08-30","close":112.04914855957031},{"date":"2024-09-30","close":114.95851135253906},{"date":"2024-10-31","close":120.3208236694336},{"date":"2024-11-29","close":124.17481231689453},{"date":"2024-12-31","close":112.15538787841797},{"date":"2025-01-31","close":101.23077392578125},{"date":"2025-02-28","close":100.40999603271484},{"date":"2025-03-31","close":89.06550598144531},{"date":"2025-04-30","close":90.23656463623047},{"date":"2025-05-30","close":109.42264556884766},{"date":"2025-06-30","close":120.56452941894531},{"date":"2025-07-31","close":131.02040100097656},{"date":"2025-08-29","close":120.61302947998047},{"date":"2025-09-30","close":139.9861602783203},{"date":"2025-10-31","close":160.54147338867188},{"date":"2025-11-28","close":132.14126586914062},{"date":"2025-12-31","close":124.73896026611328},{"date":"2026-01-30","close":113.89878845214844},{"date":"2026-02-27","close":147.3796844482422},{"date":"2026-03-31","close":163.35379028320312},{"date":"2026-04-30","close":208.60528564453125},{"date":"2026-05-29","close":420.2156066894531},{"date":"2026-06-30","close":430.7481994628906},{"date":"2026-07-31","close":405.3699951171875},{"date":"2026-08-31","close":456.010009765625},{"date":"2026-09-30","close":537.9500122070312},{"date":"2026-10-16","close":451.7099914550781}],"DG":[{"date":"2014-01-31","close":48.29753112792969},{"date":"2014-02-28","close":51.36759948730469},{"date":"2014-03-31","close":47.57720184326172},{"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":47.36280822753906},{"date":"2014-08-29","close":54.87499237060547},{"date":"2014-09-30","close":52.405242919921875},{"date":"2014-10-31","close":53.74301528930664},{"date":"2014-11-28","close":57.23329162597656},{"date":"2014-12-31","close":60.629188537597656},{"date":"2015-01-30","close":57.507686614990234},{"date":"2015-02-27","close":62.27569580078125},{"date":"2015-03-31","close":64.64256286621094},{"date":"2015-04-30","close":62.534969329833984},{"date":"2015-05-29","close":62.43172836303711},{"date":"2015-06-30","close":67.05061340332031},{"date":"2015-07-31","close":69.31900787353516},{"date":"2015-08-31","close":64.24750518798828},{"date":"2015-09-30","close":62.67536544799805},{"date":"2015-10-30","close":58.63487243652344},{"date":"2015-11-30","close":56.59297561645508},{"date":"2015-12-31","close":62.374027252197266},{"date":"2016-01-29","close":65.14253997802734},{"date":"2016-02-29","close":64.43954467773438},{"date":"2016-03-31","close":74.51034545898438},{"date":"2016-04-29","close":71.29837799072266},{"date":"2016-05-31","close":78.25325012207031},{"date":"2016-06-30","close":82.04639434814453},{"date":"2016-07-29","close":82.69231414794922},{"date":"2016-08-31","close":64.07476806640625},{"date":"2016-09-30","close":61.30681228637695},{"date":"2016-10-31","close":60.21921920776367},{"date":"2016-11-30","close":67.39253997802734},{"date":"2016-12-30","close":64.76982879638672},{"date":"2017-01-31","close":64.55123138427734},{"date":"2017-02-28","close":63.851661682128906},{"date":"2017-03-31","close":60.97475814819336},{"date":"2017-04-28","close":63.81916046142578},{"date":"2017-05-31","close":64.41604614257812},{"date":"2017-06-30","close":63.27500534057617},{"date":"2017-07-31","close":66.21544647216797},{"date":"2017-08-31","close":63.92485809326172},{"date":"2017-09-29","close":71.40448760986328},{"date":"2017-10-31","close":71.4474868774414},{"date":"2017-11-30","close":77.84626770019531},{"date":"2017-12-29","close":82.2034683227539},{"date":"2018-01-31","close":91.38703155517578},{"date":"2018-02-28","close":83.82759857177734},{"date":"2018-03-29","close":82.90592956542969},{"date":"2018-04-30","close":85.80886840820312},{"date":"2018-05-31","close":77.76403045654297},{"date":"2018-06-29","close":87.64897918701172},{"date":"2018-07-31","close":87.50625610351562},{"date":"2018-08-31","close":96.0473861694336},{"date":"2018-09-28","close":97.4471206665039},{"date":"2018-10-31","close":99.5780029296875},{"date":"2018-11-30","close":99.22933197021484},{"date":"2018-12-31","close":96.62767791748047},{"date":"2019-01-31","close":103.47473907470703},{"date":"2019-02-28","close":106.19091033935547},{"date":"2019-03-29","close":106.94390869140625},{"date":"2019-04-30","close":113.32650756835938},{"date":"2019-05-31","close":114.39604187011719},{"date":"2019-06-28","close":121.4784164428711},{"date":"2019-07-31","close":120.72986602783203},{"date":"2019-08-30","close":140.61126708984375},{"date":"2019-09-30","close":143.17864990234375},{"date":"2019-10-31","close":144.72750854492188},{"date":"2019-11-29","close":142.0377197265625},{"date":"2019-12-31","close":140.79202270507812},{"date":"2020-01-31","close":138.75802612304688},{"date":"2020-02-28","close":135.945068359375},{"date":"2020-03-31","close":136.5872802734375},{"date":"2020-04-30","close":158.9100341796875},{"date":"2020-05-29","close":173.60452270507812},{"date":"2020-06-30","close":172.69801330566406},{"date":"2020-07-31","close":172.92678833007812},{"date":"2020-08-31","close":183.35330200195312},{"date":"2020-09-30","close":190.3829803466797},{"date":"2020-10-30","close":189.87965393066406},{"date":"2020-11-30","close":198.85919189453125},{"date":"2020-12-31","close":191.3262176513672},{"date":"2021-01-29","close":177.35540771484375},{"date":"2021-02-26","close":172.23367309570312},{"date":"2021-03-31","close":184.65524291992188},{"date":"2021-04-30","close":196.11676025390625},{"date":"2021-05-28","close":185.3496856689453},{"date":"2021-06-30","close":197.61441040039062},{"date":"2021-07-30","close":212.86488342285156},{"date":"2021-08-31","close":203.9619903564453},{"date":"2021-09-30","close":194.10745239257812},{"date":"2021-10-29","close":203.0978546142578},{"date":"2021-11-30","close":202.89613342285156},{"date":"2021-12-31","close":216.21778869628906},{"date":"2022-01-31","close":191.4833221435547},{"date":"2022-02-28","close":182.1699981689453},{"date":"2022-03-31","close":204.479736328125},{"date":"2022-04-29","close":218.69651794433594},{"date":"2022-05-31","close":202.86944580078125},{"date":"2022-06-30","close":225.9793243408203},{"date":"2022-07-29","close":229.24595642089844},{"date":"2022-08-31","close":219.08616638183594},{"date":"2022-09-30","close":221.33773803710938},{"date":"2022-10-31","close":235.8956298828125},{"date":"2022-11-30","close":236.4783477783203},{"date":"2022-12-30","close":228.26271057128906},{"date":"2023-01-31","close":216.5367431640625},{"date":"2023-02-28","close":200.50039672851562},{"date":"2023-03-31","close":195.08702087402344},{"date":"2023-04-28","close":205.85523986816406},{"date":"2023-05-31","close":186.92056274414062},{"date":"2023-06-30","close":157.8167724609375},{"date":"2023-07-31","close":157.5104217529297},{"date":"2023-08-31","close":129.19097900390625},{"date":"2023-09-29","close":98.68887329101562},{"date":"2023-10-31","close":111.65823364257812},{"date":"2023-11-30","close":122.98915100097656},{"date":"2023-12-29","close":127.5196304321289},{"date":"2024-01-31","close":124.42097473144531},{"date":"2024-02-29","close":136.89413452148438},{"date":"2024-03-28","close":147.0215606689453},{"date":"2024-04-30","close":131.61529541015625},{"date":"2024-05-31","close":129.45938110351562},{"date":"2024-06-28","close":125.0340347290039},{"date":"2024-07-31","close":114.3569107055664},{"date":"2024-08-30","close":78.8121337890625},{"date":"2024-09-30","close":80.33196258544922},{"date":"2024-10-31","close":76.56483459472656},{"date":"2024-11-29","close":73.91509246826172},{"date":"2024-12-31","close":72.52804565429688},{"date":"2025-01-31","close":68.50759887695312},{"date":"2025-02-28","close":71.51554107666016},{"date":"2025-03-31","close":84.77166748046875},{"date":"2025-04-30","close":90.90763854980469},{"date":"2025-05-30","close":94.36190795898438},{"date":"2025-06-30","close":110.98319244384766},{"date":"2025-07-31","close":102.30372619628906},{"date":"2025-08-29","close":106.06819152832031},{"date":"2025-09-30","close":100.79207611083984},{"date":"2025-10-31","close":96.80017852783203},{"date":"2025-11-28","close":107.42601776123047},{"date":"2025-12-31","close":130.26718139648438},{"date":"2026-01-30","close":141.32640075683594},{"date":"2026-02-27","close":153.9485321044922},{"date":"2026-03-31","close":116.98866271972656},{"date":"2026-04-30","close":114.72189331054688},{"date":"2026-05-29","close":109.50457000732422},{"date":"2026-06-30","close":113.9595947265625},{"date":"2026-07-31","close":126.42178344726562},{"date":"2026-08-31","close":126.12326049804688},{"date":"2026-09-30","close":118.98871612548828},{"date":"2026-10-16","close":134.36000061035156}],"DGX":[{"date":"2014-01-31","close":40.824951171875},{"date":"2014-02-28","close":41.21375274658203},{"date":"2014-03-31","close":45.039642333984375},{"date":"2014-04-30","close":43.730228424072266},{"date":"2014-05-30","close":46.82644271850586},{"date":"2014-06-30","close":45.888187408447266},{"date":"2014-07-31","close":48.03640365600586},{"date":"2014-08-29","close":49.695274353027344},{"date":"2014-09-30","close":47.706199645996094},{"date":"2014-10-31","close":50.16486740112305},{"date":"2014-11-28","close":51.627281188964844},{"date":"2014-12-31","close":53.01063919067383},{"date":"2015-01-30","close":56.45100784301758},{"date":"2015-02-27","close":55.712276458740234},{"date":"2015-03-31","close":61.04205322265625},{"date":"2015-04-30","close":57.014827728271484},{"date":"2015-05-29","close":60.05636215209961},{"date":"2015-06-30","close":57.892967224121094},{"date":"2015-07-31","close":59.23613739013672},{"date":"2015-08-31","close":54.412811279296875},{"date":"2015-09-30","close":49.33268737792969},{"date":"2015-10-30","close":54.87180709838867},{"date":"2015-11-30","close":55.17059326171875},{"date":"2015-12-31","close":57.447845458984375},{"date":"2016-01-29","close":53.32798767089844},{"date":"2016-02-29","close":54.02635955810547},{"date":"2016-03-31","close":58.02170944213867},{"date":"2016-04-29","close":61.38088607788086},{"date":"2016-05-31","close":63.01400375366211},{"date":"2016-06-30","close":66.47622680664062},{"date":"2016-07-29","close":70.86641693115234},{"date":"2016-08-31","close":67.96148681640625},{"date":"2016-09-30","close":69.78087615966797},{"date":"2016-10-31","close":66.90188598632812},{"date":"2016-11-30","close":71.84725189208984},{"date":"2016-12-30","close":75.49462890625},{"date":"2017-01-31","close":75.87946319580078},{"date":"2017-02-28","close":80.43621826171875},{"date":"2017-03-31","close":81.0553207397461},{"date":"2017-04-28","close":87.49893188476562},{"date":"2017-05-31","close":90.20242309570312},{"date":"2017-06-30","close":92.1844253540039},{"date":"2017-07-31","close":90.187255859375},{"date":"2017-08-31","close":90.22057342529297},{"date":"2017-09-29","close":77.97190856933594},{"date":"2017-10-31","close":78.46556091308594},{"date":"2017-11-30","close":82.38130187988281},{"date":"2017-12-29","close":82.40642547607422},{"date":"2018-01-31","close":88.9399642944336},{"date":"2018-02-28","close":86.61183166503906},{"date":"2018-03-29","close":84.30052185058594},{"date":"2018-04-30","close":85.49397277832031},{"date":"2018-05-31","close":89.99678802490234},{"date":"2018-06-29","close":92.87755584716797},{"date":"2018-07-31","close":91.41458892822266},{"date":"2018-08-31","close":93.3324966430664},{"date":"2018-09-28","close":91.57583618164062},{"date":"2018-10-31","close":80.24235534667969},{"date":"2018-11-30","close":75.5186996459961},{"date":"2018-12-31","close":70.99969482421875},{"date":"2019-01-31","close":74.94561004638672},{"date":"2019-02-28","close":74.25923919677734},{"date":"2019-03-29","close":77.15067291259766},{"date":"2019-04-30","close":83.1776123046875},{"date":"2019-05-31","close":82.77201843261719},{"date":"2019-06-28","close":87.86380767822266},{"date":"2019-07-31","close":88.54820251464844},{"date":"2019-08-30","close":88.79977416992188},{"date":"2019-09-30","close":92.8420181274414},{"date":"2019-10-31","close":88.27237701416016},{"date":"2019-11-29","close":92.89305114746094},{"date":"2019-12-31","close":93.1022720336914},{"date":"2020-01-31","close":96.96593475341797},{"date":"2020-02-28","close":92.92678833007812},{"date":"2020-03-31","close":70.35662078857422},{"date":"2020-04-30","close":97.21762084960938},{"date":"2020-05-29","close":104.43099212646484},{"date":"2020-06-30","close":100.61683654785156},{"date":"2020-07-31","close":112.72512817382812},{"date":"2020-08-31","close":98.68216705322266},{"date":"2020-09-30","close":101.5652847290039},{"date":"2020-10-30","close":108.88714599609375},{"date":"2020-11-30","close":110.52751922607422},{"date":"2020-12-31","close":106.23941802978516},{"date":"2021-01-29","close":115.6572265625},{"date":"2021-02-26","close":103.51387786865234},{"date":"2021-03-31","close":114.93185424804688},{"date":"2021-04-30","close":118.66738891601562},{"date":"2021-05-28","close":118.47842407226562},{"date":"2021-06-30","close":118.74837493896484},{"date":"2021-07-30","close":128.18972778320312},{"date":"2021-08-31","close":138.16099548339844},{"date":"2021-09-30","close":131.36279296875},{"date":"2021-10-29","close":133.26828002929688},{"date":"2021-11-30","close":134.99339294433594},{"date":"2021-12-31","close":157.08372497558594},{"date":"2022-01-31","close":123.12733459472656},{"date":"2022-02-28","close":119.70762634277344},{"date":"2022-03-31","close":124.80525207519531},{"date":"2022-04-29","close":122.65293884277344},{"date":"2022-05-31","close":129.23280334472656},{"date":"2022-06-30","close":121.86479949951172},{"date":"2022-07-29","close":125.76202392578125},{"date":"2022-08-31","close":115.39312744140625},{"date":"2022-09-30","close":112.98048400878906},{"date":"2022-10-31","close":132.9971466064453},{"date":"2022-11-30","close":140.57057189941406},{"date":"2022-12-30","close":144.83868408203125},{"date":"2023-01-31","close":138.08505249023438},{"date":"2023-02-28","close":128.67352294921875},{"date":"2023-03-31","close":131.5750732421875},{"date":"2023-04-28","close":129.73477172851562},{"date":"2023-05-31","close":123.97747802734375},{"date":"2023-06-30","close":131.37034606933594},{"date":"2023-07-31","close":127.0189208984375},{"date":"2023-08-31","close":123.53369903564453},{"date":"2023-09-29","close":114.47765350341797},{"date":"2023-10-31","close":122.9305191040039},{"date":"2023-11-30","close":129.6676025390625},{"date":"2023-12-29","close":130.28176879882812},{"date":"2024-01-31","close":121.9926986694336},{"date":"2024-02-29","close":118.63015747070312},{"date":"2024-03-28","close":126.43814086914062},{"date":"2024-04-30","close":132.00689697265625},{"date":"2024-05-31","close":135.62759399414062},{"date":"2024-06-28","close":130.76498413085938},{"date":"2024-07-31","close":136.6726531982422},{"date":"2024-08-30","close":150.76255798339844},{"date":"2024-09-30","close":149.11058044433594},{"date":"2024-10-31","close":149.4439239501953},{"date":"2024-11-29","close":157.0015869140625},{"date":"2024-12-31","close":145.612060546875},{"date":"2025-01-31","close":158.19659423828125},{"date":"2025-02-28","close":167.7019500732422},{"date":"2025-03-31","close":164.11318969726562},{"date":"2025-04-30","close":173.7084503173828},{"date":"2025-05-30","close":168.9519805908203},{"date":"2025-06-30","close":175.08277893066406},{"date":"2025-07-31","close":163.91329956054688},{"date":"2025-08-29","close":177.84608459472656},{"date":"2025-09-30","close":186.59934997558594},{"date":"2025-10-31","close":173.03990173339844},{"date":"2025-11-28","close":186.05108642578125},{"date":"2025-12-31","close":170.659912109375},{"date":"2026-01-30","close":184.77682495117188},{"date":"2026-02-27","close":209.3571014404297},{"date":"2026-03-31","close":193.6190185546875},{"date":"2026-04-30","close":192.69732666015625},{"date":"2026-05-29","close":193.39190673828125},{"date":"2026-06-30","close":210.3099822998047},{"date":"2026-07-31","close":232.14707946777344},{"date":"2026-08-31","close":239.4100799560547},{"date":"2026-09-30","close":232.2068634033203},{"date":"2026-10-16","close":235}],"DHI":[{"date":"2014-01-31","close":20.436182022094727},{"date":"2014-02-28","close":21.41144561767578},{"date":"2014-03-31","close":18.874507904052734},{"date":"2014-04-30","close":19.423742294311523},{"date":"2014-05-30","close":20.679000854492188},{"date":"2014-06-30","close":21.464942932128906},{"date":"2014-07-31","close":18.076658248901367},{"date":"2014-08-29","close":18.991487503051758},{"date":"2014-09-30","close":17.975341796875},{"date":"2014-10-31","close":19.963842391967773},{"date":"2014-11-28","close":22.38425064086914},{"date":"2014-12-31","close":22.208616256713867},{"date":"2015-01-30","close":21.532440185546875},{"date":"2015-02-27","close":24.041975021362305},{"date":"2015-03-31","close":25.071958541870117},{"date":"2015-04-30","close":22.360519409179688},{"date":"2015-05-29","close":23.05146026611328},{"date":"2015-06-30","close":24.145782470703125},{"date":"2015-07-31","close":26.202056884765625},{"date":"2015-08-31","close":26.860179901123047},{"date":"2015-09-30","close":25.96690559387207},{"date":"2015-10-30","close":26.03765869140625},{"date":"2015-11-30","close":28.645973205566406},{"date":"2015-12-31","close":28.39771842956543},{"date":"2016-01-29","close":24.390310287475586},{"date":"2016-02-29","close":23.762502670288086},{"date":"2016-03-31","close":26.884000778198242},{"date":"2016-04-29","close":26.732818603515625},{"date":"2016-05-31","close":27.250808715820312},{"date":"2016-06-30","close":28.071176528930664},{"date":"2016-07-29","close":29.3195858001709},{"date":"2016-08-31","close":28.659385681152344},{"date":"2016-09-30","close":26.996679306030273},{"date":"2016-10-31","close":25.77198600769043},{"date":"2016-11-30","close":24.86631202697754},{"date":"2016-12-30","close":24.516460418701172},{"date":"2017-01-31","close":26.830852508544922},{"date":"2017-02-28","close":28.80198860168457},{"date":"2017-03-31","close":29.98107147216797},{"date":"2017-04-28","close":29.603050231933594},{"date":"2017-05-31","close":29.514467239379883},{"date":"2017-06-30","close":31.211843490600586},{"date":"2017-07-31","close":32.223045349121094},{"date":"2017-08-31","close":32.7277946472168},{"date":"2017-09-29","close":36.149967193603516},{"date":"2017-10-31","close":40.024784088134766},{"date":"2017-11-30","close":46.286216735839844},{"date":"2017-12-29","close":46.3497314453125},{"date":"2018-01-31","close":44.51644515991211},{"date":"2018-02-28","close":38.133392333984375},{"date":"2018-03-29","close":39.89900207519531},{"date":"2018-04-30","close":40.172027587890625},{"date":"2018-05-31","close":38.52589797973633},{"date":"2018-06-29","close":37.421504974365234},{"date":"2018-07-31","close":39.885860443115234},{"date":"2018-08-31","close":40.741477966308594},{"date":"2018-09-28","close":38.60875701904297},{"date":"2018-10-31","close":32.91539001464844},{"date":"2018-11-30","close":34.2120475769043},{"date":"2018-12-31","close":31.858938217163086},{"date":"2019-01-31","close":35.34264373779297},{"date":"2019-02-28","close":35.8870964050293},{"date":"2019-03-29","close":38.1848258972168},{"date":"2019-04-30","close":40.88856887817383},{"date":"2019-05-31","close":39.59440994262695},{"date":"2019-06-28","close":39.93703842163086},{"date":"2019-07-31","close":42.529747009277344},{"date":"2019-08-30","close":45.951515197753906},{"date":"2019-09-30","close":48.961082458496094},{"date":"2019-10-31","close":48.645240783691406},{"date":"2019-11-29","close":51.57794952392578},{"date":"2019-12-31","close":49.15514373779297},{"date":"2020-01-31","close":55.16558074951172},{"date":"2020-02-28","close":49.78347396850586},{"date":"2020-03-31","close":31.774694442749023},{"date":"2020-04-30","close":44.12943649291992},{"date":"2020-05-29","close":51.87309265136719},{"date":"2020-06-30","close":52.0137939453125},{"date":"2020-07-31","close":62.06010437011719},{"date":"2020-08-31","close":67.11576080322266},{"date":"2020-09-30","close":71.12181854248047},{"date":"2020-10-30","close":62.82756423950195},{"date":"2020-11-30","close":70.0591812133789},{"date":"2020-12-31","close":64.99945831298828},{"date":"2021-01-29","close":72.43119812011719},{"date":"2021-02-26","close":72.67407989501953},{"date":"2021-03-31","close":84.25543212890625},{"date":"2021-04-30","close":92.92487335205078},{"date":"2021-05-28","close":90.2665023803711},{"date":"2021-06-30","close":85.60587310791016},{"date":"2021-07-30","close":90.39912414550781},{"date":"2021-08-31","close":90.77082061767578},{"date":"2021-09-30","close":79.71161651611328},{"date":"2021-10-29","close":84.74282836914062},{"date":"2021-11-30","close":92.7453384399414},{"date":"2021-12-31","close":103.17601776123047},{"date":"2022-01-31","close":84.88119506835938},{"date":"2022-02-28","close":81.46308898925781},{"date":"2022-03-31","close":71.0750961303711},{"date":"2022-04-29","close":66.38191986083984},{"date":"2022-05-31","close":71.91300964355469},{"date":"2022-06-30","close":63.338958740234375},{"date":"2022-07-29","close":74.66896057128906},{"date":"2022-08-31","close":68.2925033569336},{"date":"2022-09-30","close":64.64513397216797},{"date":"2022-10-31","close":73.79239654541016},{"date":"2022-11-30","close":82.54610443115234},{"date":"2022-12-30","close":85.80945587158203},{"date":"2023-01-31","close":95.00263977050781},{"date":"2023-02-28","close":89.24898529052734},{"date":"2023-03-31","close":94.2769546508789},{"date":"2023-04-28","close":105.98316192626953},{"date":"2023-05-31","close":103.34556579589844},{"date":"2023-06-30","close":117.70987701416016},{"date":"2023-07-31","close":122.86553955078125},{"date":"2023-08-31","close":115.36137390136719},{"date":"2023-09-29","close":104.16642761230469},{"date":"2023-10-31","close":101.1907958984375},{"date":"2023-11-30","close":124.03606414794922},{"date":"2023-12-29","close":147.65411376953125},{"date":"2024-01-31","close":138.84226989746094},{"date":"2024-02-29","close":145.48355102539062},{"date":"2024-03-28","close":160.19349670410156},{"date":"2024-04-30","close":138.71754455566406},{"date":"2024-05-31","close":144.1905517578125},{"date":"2024-06-28","close":137.48829650878906},{"date":"2024-07-31","close":175.53585815429688},{"date":"2024-08-30","close":184.45777893066406},{"date":"2024-09-30","close":186.4219970703125},{"date":"2024-10-31","close":165.14816284179688},{"date":"2024-11-29","close":165.32810974121094},{"date":"2024-12-31","close":136.96038818359375},{"date":"2025-01-31","close":138.9978485107422},{"date":"2025-02-28","close":124.58242797851562},{"date":"2025-03-31","close":124.89679718017578},{"date":"2025-04-30","close":124.12068176269531},{"date":"2025-05-30","close":116.35684204101562},{"date":"2025-06-30","close":127.06017303466797},{"date":"2025-07-31","close":140.77935791015625},{"date":"2025-08-29","close":167.46986389160156},{"date":"2025-09-30","close":167.45999145507812},{"date":"2025-10-31","close":147.3118133544922},{"date":"2025-11-28","close":157.60972595214844},{"date":"2025-12-31","close":142.7616424560547},{"date":"2026-01-30","close":147.52928161621094},{"date":"2026-02-27","close":159.43101501464844},{"date":"2026-03-31","close":136.39956665039062},{"date":"2026-04-30","close":152.9400634765625},{"date":"2026-05-29","close":146.6529541015625},{"date":"2026-06-30","close":162.3960418701172},{"date":"2026-07-31","close":142.63491821289062},{"date":"2026-08-31","close":144.55999755859375},{"date":"2026-09-30","close":136.64999389648438},{"date":"2026-10-16","close":139.38999938964844}],"DHR":[{"date":"2014-01-31","close":30.100570678710938},{"date":"2014-02-28","close":30.950302124023438},{"date":"2014-03-31","close":30.388221740722656},{"date":"2014-04-30","close":29.731826782226562},{"date":"2014-05-30","close":31.77798843383789},{"date":"2014-06-30","close":31.939836502075195},{"date":"2014-07-31","close":29.972244262695312},{"date":"2014-08-29","close":31.07978057861328},{"date":"2014-09-30","close":30.86404800415039},{"date":"2014-10-31","close":32.65950012207031},{"date":"2014-11-28","close":33.943145751953125},{"date":"2014-12-31","close":34.8565559387207},{"date":"2015-01-30","close":33.50229263305664},{"date":"2015-02-27","close":35.49502944946289},{"date":"2015-03-31","close":34.58144760131836},{"date":"2015-04-30","close":33.35136413574219},{"date":"2015-05-29","close":35.15985107421875},{"date":"2015-06-30","close":34.91748809814453},{"date":"2015-07-31","close":37.35304641723633},{"date":"2015-08-31","close":35.500877380371094},{"date":"2015-09-30","close":34.818973541259766},{"date":"2015-10-30","close":38.12882614135742},{"date":"2015-11-30","close":39.38739776611328},{"date":"2015-12-31","close":38.00764083862305},{"date":"2016-01-29","close":35.458221435546875},{"date":"2016-02-29","close":36.53038024902344},{"date":"2016-03-31","close":38.88345718383789},{"date":"2016-04-29","close":39.65818786621094},{"date":"2016-05-31","close":40.318115234375},{"date":"2016-06-30","close":41.46772384643555},{"date":"2016-07-29","close":68.60338592529297},{"date":"2016-08-31","close":68.57813262939453},{"date":"2016-09-30","close":66.02362060546875},{"date":"2016-10-31","close":66.15838623046875},{"date":"2016-11-30","close":65.83831787109375},{"date":"2016-12-30","close":65.66452026367188},{"date":"2017-01-31","close":70.79349517822266},{"date":"2017-02-28","close":72.1685562133789},{"date":"2017-03-31","close":72.26951599121094},{"date":"2017-04-28","close":70.41057586669922},{"date":"2017-05-31","close":71.77095794677734},{"date":"2017-06-30","close":71.42442321777344},{"date":"2017-07-31","close":68.96994018554688},{"date":"2017-08-31","close":70.60343933105469},{"date":"2017-09-29","close":72.719970703125},{"date":"2017-10-31","close":78.22186279296875},{"date":"2017-11-30","close":79.9936752319336},{"date":"2017-12-29","close":78.8060302734375},{"date":"2018-01-31","close":85.98876190185547},{"date":"2018-02-28","close":83.0172119140625},{"date":"2018-03-29","close":83.26455688476562},{"date":"2018-04-30","close":85.31405639648438},{"date":"2018-05-31","close":84.42963409423828},{"date":"2018-06-29","close":84.05641174316406},{"date":"2018-07-31","close":87.37847137451172},{"date":"2018-08-31","close":88.19622802734375},{"date":"2018-09-28","close":92.6936264038086},{"date":"2018-10-31","close":84.79430389404297},{"date":"2018-11-30","close":93.44434356689453},{"date":"2018-12-31","close":88.10874938964844},{"date":"2019-01-31","close":94.77326202392578},{"date":"2019-02-28","close":108.52959442138672},{"date":"2019-03-29","close":112.94969940185547},{"date":"2019-04-30","close":113.30903625488281},{"date":"2019-05-31","close":112.9411392211914},{"date":"2019-06-28","close":122.42291259765625},{"date":"2019-07-31","close":120.34996032714844},{"date":"2019-08-30","close":121.7119369506836},{"date":"2019-09-30","close":123.86263275146484},{"date":"2019-10-31","close":118.19389343261719},{"date":"2019-11-29","close":125.19190979003906},{"date":"2019-12-31","close":131.76991271972656},{"date":"2020-01-31","close":138.1145782470703},{"date":"2020-02-28","close":124.12886047363281},{"date":"2020-03-31","close":118.99726867675781},{"date":"2020-04-30","close":140.53387451171875},{"date":"2020-05-29","close":143.2420654296875},{"date":"2020-06-30","close":152.18841552734375},{"date":"2020-07-31","close":175.4000701904297},{"date":"2020-08-31","close":177.69801330566406},{"date":"2020-09-30","close":185.48728942871094},{"date":"2020-10-30","close":197.72792053222656},{"date":"2020-11-30","close":193.49839782714844},{"date":"2020-12-31","close":191.50975036621094},{"date":"2021-01-29","close":205.04495239257812},{"date":"2021-02-26","close":189.38035583496094},{"date":"2021-03-31","close":194.23025512695312},{"date":"2021-04-30","close":219.1346435546875},{"date":"2021-05-28","close":221.0330810546875},{"date":"2021-06-30","close":231.75941467285156},{"date":"2021-07-30","close":256.9164123535156},{"date":"2021-08-31","close":279.94903564453125},{"date":"2021-09-30","close":263.1003723144531},{"date":"2021-10-29","close":269.43505859375},{"date":"2021-11-30","close":277.96478271484375},{"date":"2021-12-31","close":284.51873779296875},{"date":"2022-01-31","close":247.14324951171875},{"date":"2022-02-28","close":237.3021697998047},{"date":"2022-03-31","close":253.88555908203125},{"date":"2022-04-29","close":217.36024475097656},{"date":"2022-05-31","close":228.34381103515625},{"date":"2022-06-30","close":219.65216064453125},{"date":"2022-07-29","close":252.53237915039062},{"date":"2022-08-31","close":233.85263061523438},{"date":"2022-09-30","close":223.99525451660156},{"date":"2022-10-31","close":218.25425720214844},{"date":"2022-11-30","close":237.107666015625},{"date":"2022-12-30","close":230.40065002441406},{"date":"2023-01-31","close":229.4978790283203},{"date":"2023-02-28","close":214.87109375},{"date":"2023-03-31","close":219.02496337890625},{"date":"2023-04-28","close":205.8768768310547},{"date":"2023-05-31","close":199.54177856445312},{"date":"2023-06-30","close":208.80224609375},{"date":"2023-07-31","close":221.9045867919922},{"date":"2023-08-31","close":230.55247497558594},{"date":"2023-09-29","close":215.8493194580078},{"date":"2023-10-31","close":188.67572021484375},{"date":"2023-11-30","close":219.42076110839844},{"date":"2023-12-29","close":227.54542541503906},{"date":"2024-01-31","close":235.97483825683594},{"date":"2024-02-29","close":248.98785400390625},{"date":"2024-03-28","close":245.89117431640625},{"date":"2024-04-30","close":242.83868408203125},{"date":"2024-05-31","close":252.86257934570312},{"date":"2024-06-28","close":246.2832794189453},{"date":"2024-07-31","close":273.12451171875},{"date":"2024-08-30","close":265.4654541015625},{"date":"2024-09-30","close":274.318603515625},{"date":"2024-10-31","close":242.38941955566406},{"date":"2024-11-29","close":236.4989013671875},{"date":"2024-12-31","close":226.7586212158203},{"date":"2025-01-31","close":220.0314483642578},{"date":"2025-02-28","close":205.2335968017578},{"date":"2025-03-31","close":202.81605529785156},{"date":"2025-04-30","close":197.20645141601562},{"date":"2025-05-30","close":187.8769073486328},{"date":"2025-06-30","close":195.74642944335938},{"date":"2025-07-31","close":195.36990356445312},{"date":"2025-08-29","close":203.95126342773438},{"date":"2025-09-30","close":196.8069610595703},{"date":"2025-10-31","close":213.80149841308594},{"date":"2025-11-28","close":225.11795043945312},{"date":"2025-12-31","close":227.55685424804688},{"date":"2026-01-30","close":217.58657836914062},{"date":"2026-02-27","close":209.3856964111328},{"date":"2026-03-31","close":188.8727569580078},{"date":"2026-04-30","close":178.2635955810547},{"date":"2026-05-29","close":181.96932983398438},{"date":"2026-06-30","close":190.1430206298828},{"date":"2026-07-31","close":194.63507080078125},{"date":"2026-08-31","close":213.18218994140625},{"date":"2026-09-30","close":221.5500030517578},{"date":"2026-10-16","close":229.0399932861328}],"DIS":[{"date":"2014-01-31","close":64.79024505615234},{"date":"2014-02-28","close":72.10714721679688},{"date":"2014-03-31","close":71.44683074951172},{"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":79.44187927246094},{"date":"2014-10-31","close":81.53878784179688},{"date":"2014-11-28","close":82.54710388183594},{"date":"2014-12-31","close":85.1144027709961},{"date":"2015-01-30","close":82.19563293457031},{"date":"2015-02-27","close":94.05146026611328},{"date":"2015-03-31","close":94.78341674804688},{"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":103.13304138183594},{"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":85.40202331542969},{"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":107.33150482177734},{"date":"2017-05-31","close":100.21939849853516},{"date":"2017-06-30","close":98.65028381347656},{"date":"2017-07-31","close":102.82636260986328},{"date":"2017-08-31","close":94.66048431396484},{"date":"2017-09-29","close":92.20043182373047},{"date":"2017-10-31","close":91.48954010009766},{"date":"2017-11-30","close":98.04656982421875},{"date":"2017-12-29","close":101.37171936035156},{"date":"2018-01-31","close":102.46549224853516},{"date":"2018-02-28","close":97.27007293701172},{"date":"2018-03-29","close":94.70536804199219},{"date":"2018-04-30","close":94.60164642333984},{"date":"2018-05-31","close":93.79076385498047},{"date":"2018-06-29","close":98.82585906982422},{"date":"2018-07-31","close":107.93700408935547},{"date":"2018-08-31","close":106.47325134277344},{"date":"2018-09-28","close":111.1496353149414},{"date":"2018-10-31","close":109.14412689208984},{"date":"2018-11-30","close":109.77143096923828},{"date":"2018-12-31","close":105.02902221679688},{"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":131.1976776123047},{"date":"2019-05-31","close":126.47543334960938},{"date":"2019-06-28","close":133.75515747070312},{"date":"2019-07-31","close":137.83145141601562},{"date":"2019-08-30","close":132.28964233398438},{"date":"2019-09-30","close":125.6009750366211},{"date":"2019-10-31","close":125.21544647216797},{"date":"2019-11-29","close":146.0911102294922},{"date":"2019-12-31","close":140.22792053222656},{"date":"2020-01-31","close":134.1002655029297},{"date":"2020-02-28","close":114.0691146850586},{"date":"2020-03-31","close":93.6597900390625},{"date":"2020-04-30","close":104.8582534790039},{"date":"2020-05-29","close":113.72976684570312},{"date":"2020-06-30","close":108.11598205566406},{"date":"2020-07-31","close":113.38072204589844},{"date":"2020-08-31","close":127.85630798339844},{"date":"2020-09-30","close":120.30339050292969},{"date":"2020-10-30","close":117.55953979492188},{"date":"2020-11-30","close":143.5050506591797},{"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":150.17564392089844},{"date":"2022-01-31","close":138.6184539794922},{"date":"2022-02-28","close":143.9413604736328},{"date":"2022-03-31","close":132.9853057861328},{"date":"2022-04-29","close":108.23233795166016},{"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":108.66865539550781},{"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":108.53644561767578},{"date":"2024-03-28","close":119.02239990234375},{"date":"2024-04-30","close":108.06952667236328},{"date":"2024-05-31","close":101.07564544677734},{"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":"2026-09-30","close":104.9000015258789},{"date":"2026-10-16","close":110.58999633789062}],"DLR":[{"date":"2014-01-31","close":31.684762954711914},{"date":"2014-02-28","close":33.654563903808594},{"date":"2014-03-31","close":33.50572204589844},{"date":"2014-04-30","close":33.70771026611328},{"date":"2014-05-30","close":36.29574966430664},{"date":"2014-06-30","close":37.34512710571289},{"date":"2014-07-31","close":41.2320442199707},{"date":"2014-08-29","close":41.782745361328125},{"date":"2014-09-30","close":40.44948959350586},{"date":"2014-10-31","close":44.735660552978516},{"date":"2014-11-28","close":45.56566619873047},{"date":"2014-12-31","close":43.51742935180664},{"date":"2015-01-30","close":47.875728607177734},{"date":"2015-02-27","close":43.569950103759766},{"date":"2015-03-31","close":43.871517181396484},{"date":"2015-04-30","close":42.17546463012695},{"date":"2015-05-29","close":43.92473220825195},{"date":"2015-06-30","close":44.93804931640625},{"date":"2015-07-31","close":43.31387710571289},{"date":"2015-08-31","close":42.673622131347656},{"date":"2015-09-30","close":44.635921478271484},{"date":"2015-10-30","close":50.53999710083008},{"date":"2015-11-30","close":49.27581024169922},{"date":"2015-12-31","close":52.30607223510742},{"date":"2016-01-29","close":55.39104080200195},{"date":"2016-02-29","close":54.692420959472656},{"date":"2016-03-31","close":61.84676742553711},{"date":"2016-04-29","close":61.490318298339844},{"date":"2016-05-31","close":66.71118927001953},{"date":"2016-06-30","close":76.83527374267578},{"date":"2016-07-29","close":73.64173126220703},{"date":"2016-08-31","close":69.85604095458984},{"date":"2016-09-30","close":69.0999984741211},{"date":"2016-10-31","close":66.4745864868164},{"date":"2016-11-30","close":65.69194793701172},{"date":"2016-12-30","close":70.55467987060547},{"date":"2017-01-31","close":77.28272247314453},{"date":"2017-02-28","close":77.54839324951172},{"date":"2017-03-31","close":77.08232116699219},{"date":"2017-04-28","close":83.2045669555664},{"date":"2017-05-31","close":85.63172912597656},{"date":"2017-06-30","close":82.504150390625},{"date":"2017-07-31","close":84.24992370605469},{"date":"2017-08-31","close":86.4412612915039},{"date":"2017-09-29","close":87.10044860839844},{"date":"2017-10-31","close":87.1814193725586},{"date":"2017-11-30","close":85.90062713623047},{"date":"2017-12-29","close":84.52128601074219},{"date":"2018-01-31","close":83.07427215576172},{"date":"2018-02-28","close":74.68150329589844},{"date":"2018-03-29","close":78.9535903930664},{"date":"2018-04-30","close":79.18585968017578},{"date":"2018-05-31","close":80.5269775390625},{"date":"2018-06-29","close":84.40450286865234},{"date":"2018-07-31","close":91.84793090820312},{"date":"2018-08-31","close":94.01138305664062},{"date":"2018-09-28","close":85.79027557373047},{"date":"2018-10-31","close":78.75802612304688},{"date":"2018-11-30","close":87.74283599853516},{"date":"2018-12-31","close":81.98365020751953},{"date":"2019-01-31","close":83.3609619140625},{"date":"2019-02-28","close":87.03885650634766},{"date":"2019-03-29","close":92.42388916015625},{"date":"2019-04-30","close":91.4219741821289},{"date":"2019-05-31","close":91.42974090576172},{"date":"2019-06-28","close":92.3192367553711},{"date":"2019-07-31","close":89.63093566894531},{"date":"2019-08-30","close":96.8963851928711},{"date":"2019-09-30","close":102.60237121582031},{"date":"2019-10-31","close":100.41295623779297},{"date":"2019-11-29","close":95.59939575195312},{"date":"2019-12-31","close":95.52462768554688},{"date":"2020-01-31","close":98.11734008789062},{"date":"2020-02-28","close":95.81978607177734},{"date":"2020-03-31","close":111.69051361083984},{"date":"2020-04-30","close":120.19733428955078},{"date":"2020-05-29","close":115.4293441772461},{"date":"2020-06-30","close":115.22705841064453},{"date":"2020-07-31","close":130.17068481445312},{"date":"2020-08-31","close":126.20568084716797},{"date":"2020-09-30","close":119.91991424560547},{"date":"2020-10-30","close":117.90979766845703},{"date":"2020-11-30","close":110.10633850097656},{"date":"2020-12-31","close":114.98439025878906},{"date":"2021-01-29","close":118.64381408691406},{"date":"2021-02-26","close":111.04470825195312},{"date":"2021-03-31","close":117.0877685546875},{"date":"2021-04-30","close":128.2860870361328},{"date":"2021-05-28","close":125.99991607666016},{"date":"2021-06-30","close":125.98644256591797},{"date":"2021-07-30","close":129.0845947265625},{"date":"2021-08-31","close":137.2486572265625},{"date":"2021-09-30","close":121.86774444580078},{"date":"2021-10-29","close":133.13912963867188},{"date":"2021-11-30","close":141.5167694091797},{"date":"2021-12-31","close":150.2360382080078},{"date":"2022-01-31","close":126.75821685791016},{"date":"2022-02-28","close":114.60310363769531},{"date":"2022-03-31","close":121.5399398803711},{"date":"2022-04-29","close":125.24270629882812},{"date":"2022-05-31","close":119.64568328857422},{"date":"2022-06-30","close":112.3580322265625},{"date":"2022-07-29","close":114.62542724609375},{"date":"2022-08-31","close":106.99237823486328},{"date":"2022-09-30","close":86.71309661865234},{"date":"2022-10-31","close":87.64860534667969},{"date":"2022-11-30","close":98.32380676269531},{"date":"2022-12-30","close":88.6395263671875},{"date":"2023-01-31","close":101.32505798339844},{"date":"2023-02-28","close":92.14019775390625},{"date":"2023-03-31","close":87.91946411132812},{"date":"2023-04-28","close":88.67066955566406},{"date":"2023-05-31","close":91.63082885742188},{"date":"2023-06-30","close":103.03224182128906},{"date":"2023-07-31","close":112.75909423828125},{"date":"2023-08-31","close":119.18335723876953},{"date":"2023-09-29","close":110.55372619628906},{"date":"2023-10-31","close":113.60487365722656},{"date":"2023-11-30","close":126.77777862548828},{"date":"2023-12-29","close":124.0483627319336},{"date":"2024-01-31","close":129.46820068359375},{"date":"2024-02-29","close":135.32125854492188},{"date":"2024-03-28","close":133.9030303955078},{"date":"2024-04-30","close":129.01319885253906},{"date":"2024-05-31","close":135.111572265625},{"date":"2024-06-28","close":142.51028442382812},{"date":"2024-07-31","close":140.11090087890625},{"date":"2024-08-30","close":142.097900390625},{"date":"2024-09-30","close":152.8385009765625},{"date":"2024-10-31","close":168.3273162841797},{"date":"2024-11-29","close":184.8171844482422},{"date":"2024-12-31","close":168.5763397216797},{"date":"2025-01-31","close":155.77125549316406},{"date":"2025-02-28","close":148.6034698486328},{"date":"2025-03-31","close":137.364990234375},{"date":"2025-04-30","close":153.90171813964844},{"date":"2025-05-30","close":164.4276885986328},{"date":"2025-06-30","close":168.2845001220703},{"date":"2025-07-31","close":170.3213348388672},{"date":"2025-08-29","close":161.82650756835938},{"date":"2025-09-30","close":168.06658935546875},{"date":"2025-10-31","close":165.66537475585938},{"date":"2025-11-28","close":155.661865234375},{"date":"2025-12-31","close":151.60643005371094},{"date":"2026-01-30","close":162.6209259033203},{"date":"2026-02-27","close":173.64524841308594},{"date":"2026-03-31","close":177.79727172851562},{"date":"2026-04-30","close":198.24972534179688},{"date":"2026-05-29","close":187.45620727539062},{"date":"2026-06-30","close":178.3570098876953},{"date":"2026-07-31","close":187.2361297607422},{"date":"2026-08-31","close":184.32606506347656},{"date":"2026-09-30","close":175.52999877929688},{"date":"2026-10-16","close":175.97000122070312}],"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":"2026-09-30","close":114.0199966430664},{"date":"2026-10-16","close":124.18000030517578}],"DOC":[{"date":"2014-01-31","close":17.91168975830078},{"date":"2014-02-28","close":17.99186134338379},{"date":"2014-03-31","close":18.00114631652832},{"date":"2014-04-30","close":19.425825119018555},{"date":"2014-05-30","close":19.626697540283203},{"date":"2014-06-30","close":19.452762603759766},{"date":"2014-07-31","close":19.523279190063477},{"date":"2014-08-29","close":20.64313316345215},{"date":"2014-09-30","close":18.918500900268555},{"date":"2014-10-31","close":20.948043823242188},{"date":"2014-11-28","close":21.60816192626953},{"date":"2014-12-31","close":21.23676872253418},{"date":"2015-01-30","close":22.809154510498047},{"date":"2015-02-27","close":20.68898582458496},{"date":"2015-03-31","close":21.104137420654297},{"date":"2015-04-30","close":19.677978515625},{"date":"2015-05-29","close":19.18773651123047},{"date":"2015-06-30","close":18.072751998901367},{"date":"2015-07-31","close":19.14809226989746},{"date":"2015-08-31","close":18.638071060180664},{"date":"2015-09-30","close":18.7336368560791},{"date":"2015-10-30","close":18.708486557006836},{"date":"2015-11-30","close":18.152559280395508},{"date":"2015-12-31","close":19.537126541137695},{"date":"2016-01-29","close":18.36203384399414},{"date":"2016-02-29","close":15.353608131408691},{"date":"2016-03-31","close":16.9107666015625},{"date":"2016-04-29","close":17.559581756591797},{"date":"2016-05-31","close":17.34324073791504},{"date":"2016-06-30","close":18.667593002319336},{"date":"2016-07-29","close":20.698974609375},{"date":"2016-08-31","close":21.06154441833496},{"date":"2016-09-30","close":20.322540283203125},{"date":"2016-10-31","close":18.341157913208008},{"date":"2016-11-30","close":17.578224182128906},{"date":"2016-12-30","close":17.69132423400879},{"date":"2017-01-31","close":18.048484802246094},{"date":"2017-02-28","close":19.756908416748047},{"date":"2017-03-31","close":18.847089767456055},{"date":"2017-04-28","close":18.88926887512207},{"date":"2017-05-31","close":19.11489486694336},{"date":"2017-06-30","close":19.493051528930664},{"date":"2017-07-31","close":19.303977966308594},{"date":"2017-08-31","close":18.408533096313477},{"date":"2017-09-29","close":17.185829162597656},{"date":"2017-10-31","close":15.956938743591309},{"date":"2017-11-30","close":16.554738998413086},{"date":"2017-12-29","close":16.32933807373047},{"date":"2018-01-31","close":15.077091217041016},{"date":"2018-02-28","close":13.772850036621094},{"date":"2018-03-29","close":14.784807205200195},{"date":"2018-04-30","close":14.867547988891602},{"date":"2018-05-31","close":15.499510765075684},{"date":"2018-06-29","close":16.69576072692871},{"date":"2018-07-31","close":16.74748992919922},{"date":"2018-08-31","close":17.730093002319336},{"date":"2018-09-28","close":17.264381408691406},{"date":"2018-10-31","close":18.071186065673828},{"date":"2018-11-30","close":19.448654174804688},{"date":"2018-12-31","close":18.56463050842285},{"date":"2019-01-31","close":20.96413803100586},{"date":"2019-02-28","close":20.699874877929688},{"date":"2019-03-29","close":21.056419372558594},{"date":"2019-04-30","close":20.033872604370117},{"date":"2019-05-31","close":21.59385108947754},{"date":"2019-06-28","close":21.7777156829834},{"date":"2019-07-31","close":21.743671417236328},{"date":"2019-08-30","close":23.906888961791992},{"date":"2019-09-30","close":24.540552139282227},{"date":"2019-10-31","close":25.91117286682129},{"date":"2019-11-29","close":24.262601852416992},{"date":"2019-12-31","close":23.97740364074707},{"date":"2020-01-31","close":25.03471565246582},{"date":"2020-02-28","close":22.22947883605957},{"date":"2020-03-31","close":16.756418228149414},{"date":"2020-04-30","close":18.365318298339844},{"date":"2020-05-29","close":17.582168579101562},{"date":"2020-06-30","close":19.665767669677734},{"date":"2020-07-31","close":19.473114013671875},{"date":"2020-08-31","close":19.98099136352539},{"date":"2020-09-30","close":19.62676429748535},{"date":"2020-10-30","close":19.496644973754883},{"date":"2020-11-30","close":21.131519317626953},{"date":"2020-12-31","close":22.134641647338867},{"date":"2021-01-29","close":21.709964752197266},{"date":"2021-02-26","close":21.513425827026367},{"date":"2021-03-31","close":23.473230361938477},{"date":"2021-04-30","close":25.39605140686035},{"date":"2021-05-28","close":24.9088191986084},{"date":"2021-06-30","close":24.841657638549805},{"date":"2021-07-30","close":27.58774185180664},{"date":"2021-08-31","close":27.081375122070312},{"date":"2021-09-30","close":25.18567657470703},{"date":"2021-10-29","close":26.712764739990234},{"date":"2021-11-30","close":24.937454223632812},{"date":"2021-12-31","close":27.38869857788086},{"date":"2022-01-31","close":26.842296600341797},{"date":"2022-02-28","close":23.785064697265625},{"date":"2022-03-31","close":26.289165496826172},{"date":"2022-04-29","close":25.12518882751465},{"date":"2022-05-31","close":22.9547119140625},{"date":"2022-06-30","close":20.03221893310547},{"date":"2022-07-29","close":21.362024307250977},{"date":"2022-08-31","close":20.52415657043457},{"date":"2022-09-30","close":17.920516967773438},{"date":"2022-10-31","close":18.5538330078125},{"date":"2022-11-30","close":20.79197883605957},{"date":"2022-12-30","close":19.84977149963379},{"date":"2023-01-31","close":21.75794219970703},{"date":"2023-02-28","close":19.262298583984375},{"date":"2023-03-31","close":17.589048385620117},{"date":"2023-04-28","close":17.589048385620117},{"date":"2023-05-31","close":16.207275390625},{"date":"2023-06-30","close":16.320960998535156},{"date":"2023-07-31","close":17.72569465637207},{"date":"2023-08-31","close":16.94696044921875},{"date":"2023-09-29","close":15.118860244750977},{"date":"2023-10-31","close":12.804917335510254},{"date":"2023-11-30","close":14.51548957824707},{"date":"2023-12-29","close":16.593908309936523},{"date":"2024-01-31","close":15.504414558410645},{"date":"2024-02-29","close":14.282058715820312},{"date":"2024-03-28","close":15.98737907409668},{"date":"2024-04-30","close":15.868006706237793},{"date":"2024-05-31","close":17.23769760131836},{"date":"2024-06-28","close":16.977832794189453},{"date":"2024-07-31","close":18.900833129882812},{"date":"2024-08-30","close":19.571884155273438},{"date":"2024-09-30","close":20.090167999267578},{"date":"2024-10-31","close":19.72121810913086},{"date":"2024-11-29","close":19.584434509277344},{"date":"2024-12-31","close":18.05259132385254},{"date":"2025-01-31","close":18.399925231933594},{"date":"2025-02-28","close":18.50456428527832},{"date":"2025-03-31","close":18.287504196166992},{"date":"2025-04-30","close":16.224035263061523},{"date":"2025-05-30","close":15.924602508544922},{"date":"2025-06-30","close":16.11061668395996},{"date":"2025-07-31","close":15.67324447631836},{"date":"2025-08-29","close":16.696853637695312},{"date":"2025-09-30","close":17.92144203186035},{"date":"2025-10-31","close":16.89181900024414},{"date":"2025-11-28","close":17.284225463867188},{"date":"2025-12-31","close":15.315918922424316},{"date":"2026-01-30","close":16.516796112060547},{"date":"2026-02-27","close":17.045129776000977},{"date":"2026-03-31","close":15.933637619018555},{"date":"2026-04-30","close":15.775151252746582},{"date":"2026-05-29","close":18.78133201599121},{"date":"2026-06-30","close":21.091999053955078},{"date":"2026-07-31","close":21.61374855041504},{"date":"2026-08-31","close":20.71538734436035},{"date":"2026-09-30","close":19.969999313354492},{"date":"2026-10-16","close":18.979999542236328}],"DOV":[{"date":"2014-01-31","close":46.51176071166992},{"date":"2014-02-28","close":50.67073059082031},{"date":"2014-03-31","close":53.175655364990234},{"date":"2014-04-30","close":56.20032501220703},{"date":"2014-05-30","close":56.95183181762695},{"date":"2014-06-30","close":59.414649963378906},{"date":"2014-07-31","close":56.024208068847656},{"date":"2014-08-29","close":57.661415100097656},{"date":"2014-09-30","close":52.713565826416016},{"date":"2014-10-31","close":52.129554748535156},{"date":"2014-11-28","close":50.76612091064453},{"date":"2014-12-31","close":47.29115295410156},{"date":"2015-01-30","close":46.183387756347656},{"date":"2015-02-27","close":47.76674270629883},{"date":"2015-03-31","close":45.82425308227539},{"date":"2015-04-30","close":50.1998405456543},{"date":"2015-05-29","close":50.24810028076172},{"date":"2015-06-30","close":46.76939010620117},{"date":"2015-07-31","close":42.69755935668945},{"date":"2015-08-31","close":41.58463668823242},{"date":"2015-09-30","close":38.38272476196289},{"date":"2015-10-30","close":43.24937057495117},{"date":"2015-11-30","close":44.519813537597656},{"date":"2015-12-31","close":41.41897201538086},{"date":"2016-01-29","close":39.48683547973633},{"date":"2016-02-29","close":41.351444244384766},{"date":"2016-03-31","close":43.76667022705078},{"date":"2016-04-29","close":44.69874572753906},{"date":"2016-05-31","close":45.701019287109375},{"date":"2016-06-30","close":47.46059036254883},{"date":"2016-07-29","close":48.905216217041016},{"date":"2016-08-31","close":49.93666076660156},{"date":"2016-09-30","close":50.72187042236328},{"date":"2016-10-31","close":46.07260513305664},{"date":"2016-11-30","close":50.31874084472656},{"date":"2016-12-30","close":51.9265022277832},{"date":"2017-01-31","close":53.88075637817383},{"date":"2017-02-28","close":55.815185546875},{"date":"2017-03-31","close":55.9893798828125},{"date":"2017-04-28","close":54.96507263183594},{"date":"2017-05-31","close":57.83161544799805},{"date":"2017-06-30","close":56.19929504394531},{"date":"2017-07-31","close":58.8474235534668},{"date":"2017-08-31","close":59.796607971191406},{"date":"2017-09-29","close":64.38278198242188},{"date":"2017-10-31","close":67.27120208740234},{"date":"2017-11-30","close":69.17195892333984},{"date":"2017-12-29","close":71.49400329589844},{"date":"2018-01-31","close":75.18936920166016},{"date":"2018-02-28","close":71.18441009521484},{"date":"2018-03-29","close":69.84748840332031},{"date":"2018-04-30","close":65.92204284667969},{"date":"2018-05-31","close":68.38710021972656},{"date":"2018-06-29","close":64.83533477783203},{"date":"2018-07-31","close":73.4977798461914},{"date":"2018-08-31","close":76.4805908203125},{"date":"2018-09-28","close":78.84976196289062},{"date":"2018-10-31","close":73.78191375732422},{"date":"2018-11-30","close":76.04021453857422},{"date":"2018-12-31","close":63.55345153808594},{"date":"2019-01-31","close":78.67369842529297},{"date":"2019-02-28","close":81.52120971679688},{"date":"2019-03-29","close":84.4658203125},{"date":"2019-04-30","close":88.28387451171875},{"date":"2019-05-31","close":80.94261169433594},{"date":"2019-06-28","close":90.71080780029297},{"date":"2019-07-31","close":87.67803192138672},{"date":"2019-08-30","close":85.32315063476562},{"date":"2019-09-30","close":90.62052154541016},{"date":"2019-10-31","close":94.5617446899414},{"date":"2019-11-29","close":101.91421508789062},{"date":"2019-12-31","close":105.3698501586914},{"date":"2020-01-31","close":104.08085632324219},{"date":"2020-02-28","close":94.3510513305664},{"date":"2020-03-31","close":77.08611297607422},{"date":"2020-04-30","close":86.00331115722656},{"date":"2020-05-29","close":89.76151275634766},{"date":"2020-06-30","close":89.1246109008789},{"date":"2020-07-31","close":95.0041275024414},{"date":"2020-08-31","close":101.83404541015625},{"date":"2020-09-30","close":100.44337463378906},{"date":"2020-10-30","close":102.6406478881836},{"date":"2020-11-30","close":113.58853912353516},{"date":"2020-12-31","close":117.51663208007812},{"date":"2021-01-29","close":108.43180084228516},{"date":"2021-02-26","close":115.18781280517578},{"date":"2021-03-31","close":128.1494903564453},{"date":"2021-04-30","close":139.41966247558594},{"date":"2021-05-28","close":141.11302185058594},{"date":"2021-06-30","close":141.206787109375},{"date":"2021-07-30","close":156.6964111328125},{"date":"2021-08-31","close":163.9543914794922},{"date":"2021-09-30","close":146.2199249267578},{"date":"2021-10-29","close":158.98947143554688},{"date":"2021-11-30","close":154.5227508544922},{"date":"2021-12-31","close":171.26235961914062},{"date":"2022-01-31","close":160.23780822753906},{"date":"2022-02-28","close":148.40826416015625},{"date":"2022-03-31","close":148.44615173339844},{"date":"2022-04-29","close":126.11773681640625},{"date":"2022-05-31","close":127.17276763916016},{"date":"2022-06-30","close":115.2161865234375},{"date":"2022-07-29","close":126.95430755615234},{"date":"2022-08-31","close":119.14520263671875},{"date":"2022-09-30","close":111.15516662597656},{"date":"2022-10-31","close":124.60855102539062},{"date":"2022-11-30","close":135.83692932128906},{"date":"2022-12-30","close":129.57861328125},{"date":"2023-01-31","close":145.29147338867188},{"date":"2023-02-28","close":143.93438720703125},{"date":"2023-03-31","close":145.8931884765625},{"date":"2023-04-28","close":140.34320068359375},{"date":"2023-05-31","close":128.4973602294922},{"date":"2023-06-30","close":142.29830932617188},{"date":"2023-07-31","close":140.6792449951172},{"date":"2023-08-31","close":143.4237518310547},{"date":"2023-09-29","close":134.9227752685547},{"date":"2023-10-31","close":125.67711639404297},{"date":"2023-11-30","close":137.017333984375},{"date":"2023-12-29","close":149.2960968017578},{"date":"2024-01-31","close":145.38438415527344},{"date":"2024-02-29","close":161.0270538330078},{"date":"2024-03-28","close":172.52618408203125},{"date":"2024-04-30","close":174.5806427001953},{"date":"2024-05-31","close":179.48565673828125},{"date":"2024-06-28","close":176.19508361816406},{"date":"2024-07-31","close":179.91525268554688},{"date":"2024-08-30","close":182.1561279296875},{"date":"2024-09-30","close":187.7472381591797},{"date":"2024-10-31","close":185.38742065429688},{"date":"2024-11-29","close":202.11639404296875},{"date":"2024-12-31","close":184.15269470214844},{"date":"2025-01-31","close":199.9371795654297},{"date":"2025-02-28","close":195.63014221191406},{"date":"2025-03-31","close":172.9048614501953},{"date":"2025-04-30","close":167.95431518554688},{"date":"2025-05-30","close":175.44503784179688},{"date":"2025-06-30","close":180.8539581298828},{"date":"2025-07-31","close":178.79107666015625},{"date":"2025-08-29","close":177.04762268066406},{"date":"2025-09-30","close":165.1395263671875},{"date":"2025-10-31","close":179.6212921142578},{"date":"2025-11-28","close":183.9162139892578},{"date":"2025-12-31","close":193.8029022216797},{"date":"2026-01-30","close":200.00689697265625},{"date":"2026-02-27","close":224.35379028320312},{"date":"2026-03-31","close":207.3904571533203},{"date":"2026-04-30","close":225.25917053222656},{"date":"2026-05-29","close":210.80149841308594},{"date":"2026-06-30","close":223.68734741210938},{"date":"2026-07-31","close":204.0792999267578},{"date":"2026-08-31","close":194.22999572753906},{"date":"2026-09-30","close":187.0500030517578},{"date":"2026-10-16","close":195.8000030517578}],"DOW":[{"date":"2019-03-29","close":34.223777770996094},{"date":"2019-04-30","close":37.60439682006836},{"date":"2019-05-31","close":31.447546005249023},{"date":"2019-06-28","close":33.162506103515625},{"date":"2019-07-31","close":32.577388763427734},{"date":"2019-08-30","close":29.14988136291504},{"date":"2019-09-30","close":32.58250427246094},{"date":"2019-10-31","close":34.52445983886719},{"date":"2019-11-29","close":36.96104049682617},{"date":"2019-12-31","close":37.90290069580078},{"date":"2020-01-31","close":31.905473709106445},{"date":"2020-02-28","close":28.448253631591797},{"date":"2020-03-31","close":20.584674835205078},{"date":"2020-04-30","close":25.829408645629883},{"date":"2020-05-29","close":27.660266876220703},{"date":"2020-06-30","close":29.208093643188477},{"date":"2020-07-31","close":29.423072814941406},{"date":"2020-08-31","close":32.83027267456055},{"date":"2020-09-30","close":34.23457717895508},{"date":"2020-10-30","close":33.0994987487793},{"date":"2020-11-30","close":39.055686950683594},{"date":"2020-12-31","close":40.890220642089844},{"date":"2021-01-29","close":38.237876892089844},{"date":"2021-02-26","close":44.182884216308594},{"date":"2021-03-31","close":47.63199234008789},{"date":"2021-04-30","close":46.55926513671875},{"date":"2021-05-28","close":51.487403869628906},{"date":"2021-06-30","close":47.61946105957031},{"date":"2021-07-30","close":46.77663803100586},{"date":"2021-08-31","close":47.84577560424805},{"date":"2021-09-30","close":43.78383255004883},{"date":"2021-10-29","close":42.57437515258789},{"date":"2021-11-30","close":42.29731750488281},{"date":"2021-12-31","close":43.675655364990234},{"date":"2022-01-31","close":45.993412017822266},{"date":"2022-02-28","close":45.948246002197266},{"date":"2022-03-31","close":49.657772064208984},{"date":"2022-04-29","close":51.82426071166992},{"date":"2022-05-31","close":53.52999496459961},{"date":"2022-06-30","close":40.63963317871094},{"date":"2022-07-29","close":41.899539947509766},{"date":"2022-08-31","close":40.69101333618164},{"date":"2022-09-30","close":35.05011749267578},{"date":"2022-10-31","close":37.2921257019043},{"date":"2022-11-30","close":41.24216079711914},{"date":"2022-12-30","close":40.772857666015625},{"date":"2023-01-31","close":48.02280807495117},{"date":"2023-02-28","close":46.85063552856445},{"date":"2023-03-31","close":44.90125274658203},{"date":"2023-04-28","close":44.5572509765625},{"date":"2023-05-31","close":40.51750183105469},{"date":"2023-06-30","close":44.238670349121094},{"date":"2023-07-31","close":46.90494918823242},{"date":"2023-08-31","close":45.900123596191406},{"date":"2023-09-29","close":43.37628173828125},{"date":"2023-10-31","close":40.6673698425293},{"date":"2023-11-30","close":44.13379669189453},{"date":"2023-12-29","close":46.769039154052734},{"date":"2024-01-31","close":45.71152114868164},{"date":"2024-02-29","close":48.256282806396484},{"date":"2024-03-28","close":50.02660369873047},{"date":"2024-04-30","close":49.13712692260742},{"date":"2024-05-31","close":50.38205337524414},{"date":"2024-06-28","close":46.37807083129883},{"date":"2024-07-31","close":47.61948013305664},{"date":"2024-08-30","close":47.458213806152344},{"date":"2024-09-30","close":48.38824462890625},{"date":"2024-10-31","close":43.73808288574219},{"date":"2024-11-29","close":39.78260803222656},{"date":"2024-12-31","close":36.1112060546875},{"date":"2025-01-31","close":35.13936233520508},{"date":"2025-02-28","close":34.92974090576172},{"date":"2025-03-31","close":32.00593948364258},{"date":"2025-04-30","close":28.037277221679688},{"date":"2025-05-30","close":26.058698654174805},{"date":"2025-06-30","close":24.87506675720215},{"date":"2025-07-31","close":21.87841033935547},{"date":"2025-08-29","close":23.471546173095703},{"date":"2025-09-30","close":21.85150718688965},{"date":"2025-10-31","close":22.728233337402344},{"date":"2025-11-28","close":23.06587791442871},{"date":"2025-12-31","close":22.611328125},{"date":"2026-01-30","close":26.644229888916016},{"date":"2026-02-27","close":30.071691513061523},{"date":"2026-03-31","close":40.75776290893555},{"date":"2026-04-30","close":39.62261199951172},{"date":"2026-05-29","close":33.362831115722656},{"date":"2026-06-30","close":27.0461368560791},{"date":"2026-07-31","close":29.94252586364746},{"date":"2026-08-31","close":30.520000457763672},{"date":"2026-09-30","close":27.540000915527344},{"date":"2026-10-16","close":29.93000030517578}],"DPZ":[{"date":"2014-01-31","close":60.64592361450195},{"date":"2014-02-28","close":67.90348052978516},{"date":"2014-03-31","close":66.31816864013672},{"date":"2014-04-30","close":64.08658599853516},{"date":"2014-05-30","close":62.423683166503906},{"date":"2014-06-30","close":63.191349029541016},{"date":"2014-07-31","close":62.24896240234375},{"date":"2014-08-29","close":65.23173522949219},{"date":"2014-09-30","close":66.75619506835938},{"date":"2014-10-31","close":77.01770782470703},{"date":"2014-11-28","close":81.40682983398438},{"date":"2014-12-31","close":81.90380859375},{"date":"2015-01-30","close":86.14814758300781},{"date":"2015-02-27","close":88.30511474609375},{"date":"2015-03-31","close":87.72737121582031},{"date":"2015-04-30","close":94.09645080566406},{"date":"2015-05-29","close":94.80314636230469},{"date":"2015-06-30","close":99.21235656738281},{"date":"2015-07-31","close":99.59729766845703},{"date":"2015-08-31","close":92.68567657470703},{"date":"2015-09-30","close":94.68115234375},{"date":"2015-10-30","close":93.59317016601562},{"date":"2015-11-30","close":94.29507446289062},{"date":"2015-12-31","close":97.88922882080078},{"date":"2016-01-29","close":100.24736785888672},{"date":"2016-02-29","close":117.06233978271484},{"date":"2016-03-31","close":116.35647583007812},{"date":"2016-04-29","close":106.66742706298828},{"date":"2016-05-31","close":106.66742706298828},{"date":"2016-06-30","close":116.28288269042969},{"date":"2016-07-29","close":130.37353515625},{"date":"2016-08-31","close":132.38265991210938},{"date":"2016-09-30","close":134.74156188964844},{"date":"2016-10-31","close":150.1722869873047},{"date":"2016-11-30","close":149.10740661621094},{"date":"2016-12-30","close":141.63137817382812},{"date":"2017-01-31","close":155.2395477294922},{"date":"2017-02-28","close":168.82101440429688},{"date":"2017-03-31","close":164.32513427734375},{"date":"2017-04-28","close":161.7305145263672},{"date":"2017-05-31","close":188.77325439453125},{"date":"2017-06-30","close":189.0299835205078},{"date":"2017-07-31","close":166.66238403320312},{"date":"2017-08-31","close":162.87335205078125},{"date":"2017-09-29","close":177.86453247070312},{"date":"2017-10-31","close":163.93455505371094},{"date":"2017-11-30","close":166.765380859375},{"date":"2017-12-29","close":169.70608520507812},{"date":"2018-01-31","close":194.7542724609375},{"date":"2018-02-28","close":199.74777221679688},{"date":"2018-03-29","close":210.2724609375},{"date":"2018-04-30","close":217.62786865234375},{"date":"2018-05-31","close":226.4057159423828},{"date":"2018-06-29","close":254.54751586914062},{"date":"2018-07-31","close":236.9473876953125},{"date":"2018-08-31","close":269.33294677734375},{"date":"2018-09-28","close":266.45489501953125},{"date":"2018-10-31","close":242.94573974609375},{"date":"2018-11-30","close":250.65553283691406},{"date":"2018-12-31","close":224.64048767089844},{"date":"2019-01-31","close":257.0154113769531},{"date":"2019-02-28","close":227.31271362304688},{"date":"2019-03-29","close":234.4196014404297},{"date":"2019-04-30","close":245.75454711914062},{"date":"2019-05-31","close":253.856201171875},{"date":"2019-06-28","close":253.33193969726562},{"date":"2019-07-31","close":222.60772705078125},{"date":"2019-08-30","close":206.50364685058594},{"date":"2019-09-30","close":223.24488830566406},{"date":"2019-10-31","close":247.9159698486328},{"date":"2019-11-29","close":268.6167907714844},{"date":"2019-12-31","close":268.737060546875},{"date":"2020-01-31","close":257.73248291015625},{"date":"2020-02-28","close":310.5230712890625},{"date":"2020-03-31","close":297.1417236328125},{"date":"2020-04-30","close":331.85577392578125},{"date":"2020-05-29","close":353.7789611816406},{"date":"2020-06-30","close":339.433349609375},{"date":"2020-07-31","close":355.20880126953125},{"date":"2020-08-31","close":375.7434997558594},{"date":"2020-09-30","close":391.5116882324219},{"date":"2020-10-30","close":348.280517578125},{"date":"2020-11-30","close":361.39892578125},{"date":"2020-12-31","close":353.7320251464844},{"date":"2021-01-29","close":342.0166320800781},{"date":"2021-02-26","close":319.64654541015625},{"date":"2021-03-31","close":340.16912841796875},{"date":"2021-04-30","close":390.62237548828125},{"date":"2021-05-28","close":394.8121643066406},{"date":"2021-06-30","close":432.35394287109375},{"date":"2021-07-30","close":487.03662109375},{"date":"2021-08-31","close":479.0660400390625},{"date":"2021-09-30","close":442.8724060058594},{"date":"2021-10-29","close":454.0240173339844},{"date":"2021-11-30","close":486.6805114746094},{"date":"2021-12-31","close":524.9163208007812},{"date":"2022-01-31","close":422.8966064453125},{"date":"2022-02-28","close":402.0238342285156},{"date":"2022-03-31","close":379.6647033691406},{"date":"2022-04-29","close":315.291259765625},{"date":"2022-05-31","close":338.7701721191406},{"date":"2022-06-30","close":364.58074951171875},{"date":"2022-07-29","close":366.8258972167969},{"date":"2022-08-31","close":347.8817443847656},{"date":"2022-09-30","close":291.1116027832031},{"date":"2022-10-31","close":311.7952575683594},{"date":"2022-11-30","close":364.8092041015625},{"date":"2022-12-30","close":326.0751953125},{"date":"2023-01-31","close":332.2879333496094},{"date":"2023-02-28","close":276.7591247558594},{"date":"2023-03-31","close":311.7617492675781},{"date":"2023-04-28","close":300.04254150390625},{"date":"2023-05-31","close":273.9386901855469},{"date":"2023-06-30","close":319.7725830078125},{"date":"2023-07-31","close":376.46978759765625},{"date":"2023-08-31","close":367.6070251464844},{"date":"2023-09-29","close":360.5372619628906},{"date":"2023-10-31","close":322.65509033203125},{"date":"2023-11-30","close":373.9578552246094},{"date":"2023-12-29","close":393.5480651855469},{"date":"2024-01-31","close":406.9040832519531},{"date":"2024-02-29","close":428.0312194824219},{"date":"2024-03-28","close":475.95013427734375},{"date":"2024-04-30","close":506.975830078125},{"date":"2024-05-31","close":487.1573486328125},{"date":"2024-06-28","close":495.9973449707031},{"date":"2024-07-31","close":411.81817626953125},{"date":"2024-08-30","close":397.89874267578125},{"date":"2024-09-30","close":414.74456787109375},{"date":"2024-10-31","close":398.9219055175781},{"date":"2024-11-29","close":459.1463623046875},{"date":"2024-12-31","close":406.05499267578125},{"date":"2025-01-31","close":434.4563903808594},{"date":"2025-02-28","close":473.72113037109375},{"date":"2025-03-31","close":446.26055908203125},{"date":"2025-04-30","close":476.29290771484375},{"date":"2025-05-30","close":460.2180480957031},{"date":"2025-06-30","close":439.3596496582031},{"date":"2025-07-31","close":451.65509033203125},{"date":"2025-08-29","close":446.86761474609375},{"date":"2025-09-30","close":422.5673828125},{"date":"2025-10-31","close":390.0215759277344},{"date":"2025-11-28","close":410.7432861328125},{"date":"2025-12-31","close":409.6437683105469},{"date":"2026-01-30","close":403.2654724121094},{"date":"2026-02-27","close":395.5801086425781},{"date":"2026-03-31","close":354.3938293457031},{"date":"2026-04-30","close":335.26116943359375},{"date":"2026-05-29","close":306.7745361328125},{"date":"2026-06-30","close":294.220458984375},{"date":"2026-07-31","close":345.3045349121094},{"date":"2026-08-31","close":339.95758056640625},{"date":"2026-09-30","close":299.6099853515625},{"date":"2026-10-16","close":308.6400146484375}],"DRI":[{"date":"2014-01-31","close":30.27652931213379},{"date":"2014-02-28","close":31.268600463867188},{"date":"2014-03-31","close":31.084880828857422},{"date":"2014-04-30","close":30.777265548706055},{"date":"2014-05-30","close":31.031108856201172},{"date":"2014-06-30","close":28.647436141967773},{"date":"2014-07-31","close":29.294052124023438},{"date":"2014-08-29","close":29.651214599609375},{"date":"2014-09-30","close":32.24538803100586},{"date":"2014-10-31","close":32.8062629699707},{"date":"2014-11-28","close":36.10716247558594},{"date":"2014-12-31","close":37.146209716796875},{"date":"2015-01-30","close":39.259605407714844},{"date":"2015-02-27","close":40.935401916503906},{"date":"2015-03-31","close":44.35095977783203},{"date":"2015-04-30","close":41.12969207763672},{"date":"2015-05-29","close":42.27128982543945},{"date":"2015-06-30","close":45.844425201416016},{"date":"2015-07-31","close":47.93863296508789},{"date":"2015-08-31","close":44.20155715942383},{"date":"2015-09-30","close":44.546016693115234},{"date":"2015-10-30","close":40.552284240722656},{"date":"2015-11-30","close":41.172794342041016},{"date":"2015-12-31","close":46.64832305908203},{"date":"2016-01-29","close":46.58778381347656},{"date":"2016-02-29","close":47.193580627441406},{"date":"2016-03-31","close":48.98142623901367},{"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":46.06814193725586},{"date":"2016-10-31","close":48.72390365600586},{"date":"2016-11-30","close":55.12367248535156},{"date":"2016-12-30","close":54.687496185302734},{"date":"2017-01-31","close":55.53862762451172},{"date":"2017-02-28","close":56.599666595458984},{"date":"2017-03-31","close":63.41317367553711},{"date":"2017-04-28","close":65.00440979003906},{"date":"2017-05-31","close":67.85822296142578},{"date":"2017-06-30","close":69.01041412353516},{"date":"2017-07-31","close":64.45531463623047},{"date":"2017-08-31","close":63.07984924316406},{"date":"2017-09-29","close":60.536380767822266},{"date":"2017-10-31","close":63.721736907958984},{"date":"2017-11-30","close":65.30956268310547},{"date":"2017-12-29","close":74.37171936035156},{"date":"2018-01-31","close":74.71659088134766},{"date":"2018-02-28","close":71.86355590820312},{"date":"2018-03-29","close":66.4537124633789},{"date":"2018-04-30","close":72.9146728515625},{"date":"2018-05-31","close":68.63529205322266},{"date":"2018-06-29","close":84.06468200683594},{"date":"2018-07-31","close":84.54127502441406},{"date":"2018-08-31","close":91.73526763916016},{"date":"2018-09-28","close":87.90108489990234},{"date":"2018-10-31","close":84.82012939453125},{"date":"2018-11-30","close":87.99640655517578},{"date":"2018-12-31","close":79.49449157714844},{"date":"2019-01-31","close":84.12792205810547},{"date":"2019-02-28","close":89.88449096679688},{"date":"2019-03-29","close":97.38887786865234},{"date":"2019-04-30","close":94.88245391845703},{"date":"2019-05-31","close":93.8497085571289},{"date":"2019-06-28","close":98.2146224975586},{"date":"2019-07-31","close":98.77293395996094},{"date":"2019-08-30","close":98.3016586303711},{"date":"2019-09-30","close":96.05902862548828},{"date":"2019-10-31","close":91.93444061279297},{"date":"2019-11-29","close":96.98688507080078},{"date":"2019-12-31","close":89.26492309570312},{"date":"2020-01-31","close":96.08361053466797},{"date":"2020-02-28","close":80.46168518066406},{"date":"2020-03-31","close":44.942996978759766},{"date":"2020-04-30","close":60.89502716064453},{"date":"2020-05-29","close":63.42854690551758},{"date":"2020-06-30","close":62.52903747558594},{"date":"2020-07-31","close":62.63631057739258},{"date":"2020-08-31","close":71.52423095703125},{"date":"2020-09-30","close":83.1354751586914},{"date":"2020-10-30","close":76.08174896240234},{"date":"2020-11-30","close":89.37452697753906},{"date":"2020-12-31","close":98.59506225585938},{"date":"2021-01-29","close":97.04629516601562},{"date":"2021-02-26","close":114.016357421875},{"date":"2021-03-31","close":117.89350128173828},{"date":"2021-04-30","close":122.55221557617188},{"date":"2021-05-28","close":119.63705444335938},{"date":"2021-06-30","close":121.94242858886719},{"date":"2021-07-30","close":122.7580795288086},{"date":"2021-08-31","close":126.77200317382812},{"date":"2021-09-30","close":127.46208953857422},{"date":"2021-10-29","close":122.14781951904297},{"date":"2021-11-30","close":116.90226745605469},{"date":"2021-12-31","close":127.65609741210938},{"date":"2022-01-31","close":119.42039489746094},{"date":"2022-02-28","close":123.98820495605469},{"date":"2022-03-31","close":113.51213836669922},{"date":"2022-04-29","close":113.4416732788086},{"date":"2022-05-31","close":107.6460189819336},{"date":"2022-06-30","close":97.41533660888672},{"date":"2022-07-29","close":108.3299331665039},{"date":"2022-08-31","close":107.65119934082031},{"date":"2022-09-30","close":109.9223861694336},{"date":"2022-10-31","close":125.70172119140625},{"date":"2022-11-30","close":129.0827178955078},{"date":"2022-12-30","close":121.47771453857422},{"date":"2023-01-31","close":131.0219268798828},{"date":"2023-02-28","close":126.61229705810547},{"date":"2023-03-31","close":137.38844299316406},{"date":"2023-04-28","close":135.600341796875},{"date":"2023-05-31","close":141.48202514648438},{"date":"2023-06-30","close":149.1219940185547},{"date":"2023-07-31","close":151.9773712158203},{"date":"2023-08-31","close":139.9123992919922},{"date":"2023-09-29","close":128.85508728027344},{"date":"2023-10-31","close":132.16029357910156},{"date":"2023-11-30","close":142.09524536132812},{"date":"2023-12-29","close":149.2059326171875},{"date":"2024-01-31","close":148.83314514160156},{"date":"2024-02-29","close":156.27572631835938},{"date":"2024-03-28","close":153.0167236328125},{"date":"2024-04-30","close":141.6131134033203},{"date":"2024-05-31","close":138.82533264160156},{"date":"2024-06-28","close":139.6837921142578},{"date":"2024-07-31","close":136.4018096923828},{"date":"2024-08-30","close":147.4601593017578},{"date":"2024-09-30","close":153.0359344482422},{"date":"2024-10-31","close":150.5328826904297},{"date":"2024-11-29","close":165.8194580078125},{"date":"2024-12-31","close":175.62168884277344},{"date":"2025-01-31","close":185.07501220703125},{"date":"2025-02-28","close":190.02325439453125},{"date":"2025-03-31","close":196.9431610107422},{"date":"2025-04-30","close":191.55972290039062},{"date":"2025-05-30","close":204.5155792236328},{"date":"2025-06-30","close":208.10545349121094},{"date":"2025-07-31","close":193.89065551757812},{"date":"2025-08-29","close":198.9573516845703},{"date":"2025-09-30","close":183.0169219970703},{"date":"2025-10-31","close":174.60365295410156},{"date":"2025-11-28","close":174.05120849609375},{"date":"2025-12-31","close":178.35452270507812},{"date":"2026-01-30","close":194.6544189453125},{"date":"2026-02-27","close":208.81289672851562},{"date":"2026-03-31","close":191.42237854003906},{"date":"2026-04-30","close":197.34359741210938},{"date":"2026-05-29","close":200.63987731933594},{"date":"2026-06-30","close":202.7061767578125},{"date":"2026-07-31","close":201.93528747558594},{"date":"2026-08-31","close":212.52899169921875},{"date":"2026-09-30","close":191.68873596191406},{"date":"2026-10-16","close":216.35000610351562}],"DTE":[{"date":"2014-01-31","close":37.85408020019531},{"date":"2014-02-28","close":39.81836700439453},{"date":"2014-03-31","close":41.605125427246094},{"date":"2014-04-30","close":43.76126480102539},{"date":"2014-05-30","close":42.6299934387207},{"date":"2014-06-30","close":43.9984130859375},{"date":"2014-07-31","close":41.710060119628906},{"date":"2014-08-29","close":44.21311950683594},{"date":"2014-09-30","close":43.37409210205078},{"date":"2014-10-31","close":46.84036636352539},{"date":"2014-11-28","close":46.441280364990234},{"date":"2014-12-31","close":49.658485412597656},{"date":"2015-01-30","close":51.55009460449219},{"date":"2015-02-27","close":47.163204193115234},{"date":"2015-03-31","close":46.806034088134766},{"date":"2015-04-30","close":46.191162109375},{"date":"2015-05-29","close":45.95912551879883},{"date":"2015-06-30","close":43.698463439941406},{"date":"2015-07-31","close":47.105804443359375},{"date":"2015-08-31","close":45.70072555541992},{"date":"2015-09-30","close":47.499778747558594},{"date":"2015-10-30","close":48.22081756591797},{"date":"2015-11-30","close":47.57071304321289},{"date":"2015-12-31","close":47.82500457763672},{"date":"2016-01-29","close":50.69965744018555},{"date":"2016-02-29","close":50.168853759765625},{"date":"2016-03-31","close":54.51401138305664},{"date":"2016-04-29","close":53.61207580566406},{"date":"2016-05-31","close":54.52605056762695},{"date":"2016-06-30","close":60.067527770996094},{"date":"2016-07-29","close":59.09788513183594},{"date":"2016-08-31","close":56.29816436767578},{"date":"2016-09-30","close":57.24203872680664},{"date":"2016-10-31","close":58.67203140258789},{"date":"2016-11-30","close":56.88760757446289},{"date":"2016-12-30","close":60.716678619384766},{"date":"2017-01-31","close":60.79679489135742},{"date":"2017-02-28","close":62.48562240600586},{"date":"2017-03-31","close":63.44589614868164},{"date":"2017-04-28","close":64.98682403564453},{"date":"2017-05-31","close":68.05008697509766},{"date":"2017-06-30","close":66.2269515991211},{"date":"2017-07-31","close":67.02200317382812},{"date":"2017-08-31","close":70.31487274169922},{"date":"2017-09-29","close":67.7104721069336},{"date":"2017-10-31","close":69.66556549072266},{"date":"2017-11-30","close":72.88839721679688},{"date":"2017-12-29","close":69.57560729980469},{"date":"2018-01-31","close":67.14750671386719},{"date":"2018-02-28","close":64.058349609375},{"date":"2018-03-29","close":66.9404067993164},{"date":"2018-04-30","close":67.58159637451172},{"date":"2018-05-31","close":65.67729187011719},{"date":"2018-06-29","close":67.05681610107422},{"date":"2018-07-31","close":70.2339859008789},{"date":"2018-08-31","close":71.91636657714844},{"date":"2018-09-28","close":71.16813659667969},{"date":"2018-10-31","close":73.30065155029297},{"date":"2018-11-30","close":78.08735656738281},{"date":"2018-12-31","close":72.50294494628906},{"date":"2019-01-31","close":77.40006256103516},{"date":"2019-02-28","close":81.21910095214844},{"date":"2019-03-29","close":82.62249755859375},{"date":"2019-04-30","close":83.26496887207031},{"date":"2019-05-31","close":83.10601806640625},{"date":"2019-06-28","close":85.32799530029297},{"date":"2019-07-31","close":84.81422424316406},{"date":"2019-08-30","close":86.51569366455078},{"date":"2019-09-30","close":89.37113952636719},{"date":"2019-10-31","close":85.58013916015625},{"date":"2019-11-29","close":83.98039245605469},{"date":"2019-12-31","close":88.00777435302734},{"date":"2020-01-31","close":89.86457824707031},{"date":"2020-02-28","close":75.67436218261719},{"date":"2020-03-31","close":65.08045959472656},{"date":"2020-04-30","close":71.0903091430664},{"date":"2020-05-29","close":73.71492767333984},{"date":"2020-06-30","close":74.38459014892578},{"date":"2020-07-31","close":80.0101318359375},{"date":"2020-08-31","close":82.1136703491211},{"date":"2020-09-30","close":80.29793548583984},{"date":"2020-10-30","close":86.14717864990234},{"date":"2020-11-30","close":87.81539154052734},{"date":"2020-12-31","close":85.4949951171875},{"date":"2021-01-29","close":83.60076141357422},{"date":"2021-02-26","close":82.89657592773438},{"date":"2021-03-31","close":94.57007598876953},{"date":"2021-04-30","close":99.45698547363281},{"date":"2021-05-28","close":98.01508331298828},{"date":"2021-06-30","close":92.80419921875},{"date":"2021-07-30","close":98.71257781982422},{"date":"2021-08-31","close":101.25360870361328},{"date":"2021-09-30","close":94.65662384033203},{"date":"2021-10-29","close":96.04624938964844},{"date":"2021-11-30","close":91.80106353759766},{"date":"2021-12-31","close":102.04181671142578},{"date":"2022-01-31","close":102.80154418945312},{"date":"2022-02-28","close":103.79174041748047},{"date":"2022-03-31","close":113.644287109375},{"date":"2022-04-29","close":112.63856506347656},{"date":"2022-05-31","close":114.07406616210938},{"date":"2022-06-30","close":109.76588439941406},{"date":"2022-07-29","close":112.84019470214844},{"date":"2022-08-31","close":112.8748550415039},{"date":"2022-09-30","close":100.31342315673828},{"date":"2022-10-31","close":97.75},{"date":"2022-11-30","close":101.15045928955078},{"date":"2022-12-30","close":103.30227661132812},{"date":"2023-01-31","close":102.2826919555664},{"date":"2023-02-28","close":96.42894744873047},{"date":"2023-03-31","close":97.12699890136719},{"date":"2023-04-28","close":99.67179107666016},{"date":"2023-05-31","close":95.4068374633789},{"date":"2023-06-30","close":98.3826904296875},{"date":"2023-07-31","close":102.2099838256836},{"date":"2023-08-31","close":92.44503021240234},{"date":"2023-09-29","close":89.5784912109375},{"date":"2023-10-31","close":86.96187591552734},{"date":"2023-11-30","close":93.93650817871094},{"date":"2023-12-29","close":100.39637756347656},{"date":"2024-01-31","close":95.9893569946289},{"date":"2024-02-29","close":98.6572265625},{"date":"2024-03-28","close":103.06925201416016},{"date":"2024-04-30","close":101.3964614868164},{"date":"2024-05-31","close":107.1041488647461},{"date":"2024-06-28","close":102.96722412109375},{"date":"2024-07-31","close":111.79749298095703},{"date":"2024-08-30","close":115.96218872070312},{"date":"2024-09-30","close":120.07902526855469},{"date":"2024-10-31","close":116.16087341308594},{"date":"2024-11-29","close":117.61965942382812},{"date":"2024-12-31","close":113.94002532958984},{"date":"2025-01-31","close":113.11908721923828},{"date":"2025-02-28","close":126.15966796875},{"date":"2025-03-31","close":131.53192138671875},{"date":"2025-04-30","close":130.32379150390625},{"date":"2025-05-30","close":129.9908447265625},{"date":"2025-06-30","close":127.02901458740234},{"date":"2025-07-31","close":132.7350311279297},{"date":"2025-08-29","close":131.04721069335938},{"date":"2025-09-30","close":136.7202606201172},{"date":"2025-10-31","close":131.02639770507812},{"date":"2025-11-28","close":132.466796875},{"date":"2025-12-31","close":125.8140869140625},{"date":"2026-01-30","close":131.08155822753906},{"date":"2026-02-27","close":144.60134887695312},{"date":"2026-03-31","close":143.75059509277344},{"date":"2026-04-30","close":149.1282196044922},{"date":"2026-05-29","close":140.45716857910156},{"date":"2026-06-30","close":150.98880004882812},{"date":"2026-07-31","close":140.583984375},{"date":"2026-08-31","close":134.4005584716797},{"date":"2026-09-30","close":121.80000305175781},{"date":"2026-10-16","close":129.72999572753906}],"DUK":[{"date":"2014-01-31","close":41.86171340942383},{"date":"2014-02-28","close":42.48055648803711},{"date":"2014-03-31","close":42.684329986572266},{"date":"2014-04-30","close":44.644134521484375},{"date":"2014-05-30","close":43.068817138671875},{"date":"2014-06-30","close":44.953243255615234},{"date":"2014-07-31","close":43.70503234863281},{"date":"2014-08-29","close":45.336978912353516},{"date":"2014-09-30","close":45.81493377685547},{"date":"2014-10-31","close":50.33699035644531},{"date":"2014-11-28","close":50.05244445800781},{"date":"2014-12-31","close":51.68580627441406},{"date":"2015-01-30","close":53.91309356689453},{"date":"2015-02-27","close":49.061859130859375},{"date":"2015-03-31","close":47.95634078979492},{"date":"2015-04-30","close":48.44974899291992},{"date":"2015-05-29","close":47.79854202270508},{"date":"2015-06-30","close":44.573265075683594},{"date":"2015-07-31","close":46.84546661376953},{"date":"2015-08-31","close":45.25216293334961},{"date":"2015-09-30","close":45.90946960449219},{"date":"2015-10-30","close":45.609527587890625},{"date":"2015-11-30","close":43.773250579833984},{"date":"2015-12-31","close":46.11824035644531},{"date":"2016-01-29","close":48.64411544799805},{"date":"2016-02-29","close":48.49203872680664},{"date":"2016-03-31","close":52.67014694213867},{"date":"2016-04-29","close":51.42978286743164},{"date":"2016-05-31","close":51.60618591308594},{"date":"2016-06-30","close":56.593299865722656},{"date":"2016-07-29","close":56.46137619018555},{"date":"2016-08-31","close":53.08519744873047},{"date":"2016-09-30","close":53.33842468261719},{"date":"2016-10-31","close":53.32508087158203},{"date":"2016-11-30","close":49.71997833251953},{"date":"2016-12-30","close":52.3148193359375},{"date":"2017-01-31","close":52.93490219116211},{"date":"2017-02-28","close":56.253883361816406},{"date":"2017-03-31","close":55.885902404785156},{"date":"2017-04-28","close":56.219810485839844},{"date":"2017-05-31","close":58.99365234375},{"date":"2017-06-30","close":57.55461883544922},{"date":"2017-07-31","close":58.60809326171875},{"date":"2017-08-31","close":60.73115921020508},{"date":"2017-09-29","close":58.379817962646484},{"date":"2017-10-31","close":61.43376922607422},{"date":"2017-11-30","close":62.654624938964844},{"date":"2017-12-29","close":59.09263229370117},{"date":"2018-01-31","close":55.151222229003906},{"date":"2018-02-28","close":53.56269836425781},{"date":"2018-03-29","close":55.0770149230957},{"date":"2018-04-30","close":56.98946762084961},{"date":"2018-05-31","close":55.506378173828125},{"date":"2018-06-29","close":56.88756561279297},{"date":"2018-07-31","close":58.71474838256836},{"date":"2018-08-31","close":59.111515045166016},{"date":"2018-09-28","close":58.22380447387695},{"date":"2018-10-31","close":60.122901916503906},{"date":"2018-11-30","close":65.14447021484375},{"date":"2018-12-31","close":63.47486114501953},{"date":"2019-01-31","close":64.56342315673828},{"date":"2019-02-28","close":66.63643646240234},{"date":"2019-03-29","close":66.88911437988281},{"date":"2019-04-30","close":67.72150421142578},{"date":"2019-05-31","close":64.31407165527344},{"date":"2019-06-28","close":66.28984832763672},{"date":"2019-07-31","close":65.14797973632812},{"date":"2019-08-30","close":70.41978454589844},{"date":"2019-09-30","close":72.78887176513672},{"date":"2019-10-31","close":71.57394409179688},{"date":"2019-11-29","close":67.6720199584961},{"date":"2019-12-31","close":70.00527954101562},{"date":"2020-01-31","close":74.93272399902344},{"date":"2020-02-28","close":71.06720733642578},{"date":"2020-03-31","close":62.68174743652344},{"date":"2020-04-30","close":65.61122131347656},{"date":"2020-05-29","close":67.13774871826172},{"date":"2020-06-30","close":62.6373176574707},{"date":"2020-07-31","close":66.43993377685547},{"date":"2020-08-31","close":63.71937561035156},{"date":"2020-09-30","close":70.23883056640625},{"date":"2020-10-30","close":73.05442810058594},{"date":"2020-11-30","close":74.22672271728516},{"date":"2020-12-31","close":73.34554290771484},{"date":"2021-01-29","close":75.3001708984375},{"date":"2021-02-26","close":69.27665710449219},{"date":"2021-03-31","close":78.1314926147461},{"date":"2021-04-30","close":81.49861907958984},{"date":"2021-05-28","close":81.89900207519531},{"date":"2021-06-30","close":80.6732177734375},{"date":"2021-07-30","close":85.89507293701172},{"date":"2021-08-31","close":86.32093811035156},{"date":"2021-09-30","close":80.48978424072266},{"date":"2021-10-29","close":84.1352767944336},{"date":"2021-11-30","close":80.7918930053711},{"date":"2021-12-31","close":87.36286926269531},{"date":"2022-01-31","close":87.4961166381836},{"date":"2022-02-28","close":84.45953369140625},{"date":"2022-03-31","close":93.92241668701172},{"date":"2022-04-29","close":92.66070556640625},{"date":"2022-05-31","close":95.50165557861328},{"date":"2022-06-30","close":90.99479675292969},{"date":"2022-07-29","close":93.30339813232422},{"date":"2022-08-31","close":91.5763931274414},{"date":"2022-09-30","close":79.67857360839844},{"date":"2022-10-31","close":79.81560516357422},{"date":"2022-11-30","close":86.48495483398438},{"date":"2022-12-30","close":89.13323974609375},{"date":"2023-01-31","close":88.66590881347656},{"date":"2023-02-28","close":82.41224670410156},{"date":"2023-03-31","close":84.34445190429688},{"date":"2023-04-28","close":86.45154571533203},{"date":"2023-05-31","close":78.86642456054688},{"date":"2023-06-30","close":79.26387023925781},{"date":"2023-07-31","close":82.6909408569336},{"date":"2023-08-31","close":79.32023620605469},{"date":"2023-09-29","close":78.83789825439453},{"date":"2023-10-31","close":79.400634765625},{"date":"2023-11-30","close":83.38249969482422},{"date":"2023-12-29","close":87.68354797363281},{"date":"2024-01-31","close":86.59022521972656},{"date":"2024-02-29","close":83.9176025390625},{"date":"2024-03-28","close":88.37712097167969},{"date":"2024-04-30","close":89.79356384277344},{"date":"2024-05-31","close":95.59410858154297},{"date":"2024-06-28","close":92.5113296508789},{"date":"2024-07-31","close":100.85515594482422},{"date":"2024-08-30","close":106.15550231933594},{"date":"2024-09-30","close":107.41316223144531},{"date":"2024-10-31","close":107.38521575927734},{"date":"2024-11-29","close":110.08281707763672},{"date":"2024-12-31","close":101.32698059082031},{"date":"2025-01-31","close":105.3239974975586},{"date":"2025-02-28","close":111.51934051513672},{"date":"2025-03-31","close":115.77166748046875},{"date":"2025-04-30","close":115.81912231445312},{"date":"2025-05-30","close":112.75393676757812},{"date":"2025-06-30","close":113.0221176147461},{"date":"2025-07-31","close":116.5085678100586},{"date":"2025-08-29","close":118.3369369506836},{"date":"2025-09-30","close":119.55421447753906},{"date":"2025-10-31","close":120.08557891845703},{"date":"2025-11-28","close":120.77854919433594},{"date":"2025-12-31","close":114.22021484375},{"date":"2026-01-30","close":118.2546157836914},{"date":"2026-02-27","close":128.5983123779297},{"date":"2026-03-31","close":128.686767578125},{"date":"2026-04-30","close":127.3206787109375},{"date":"2026-05-29","close":121.66033935546875},{"date":"2026-06-30","close":125.4767837524414},{"date":"2026-07-31","close":124.33680725097656},{"date":"2026-08-31","close":119.91000366210938},{"date":"2026-09-30","close":114.01000213623047},{"date":"2026-10-16","close":121.47000122070312}],"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":"2026-09-30","close":174.9199981689453},{"date":"2026-10-16","close":187.30999755859375}],"DVN":[{"date":"2014-01-31","close":39.0137825012207},{"date":"2014-02-28","close":42.43952178955078},{"date":"2014-03-31","close":44.24626541137695},{"date":"2014-04-30","close":46.27579116821289},{"date":"2014-05-30","close":48.8540153503418},{"date":"2014-06-30","close":52.65861511230469},{"date":"2014-07-31","close":50.07209777832031},{"date":"2014-08-29","close":50.01904296875},{"date":"2014-09-30","close":45.3713264465332},{"date":"2014-10-31","close":39.9278450012207},{"date":"2014-11-28","close":39.24240493774414},{"date":"2014-12-31","close":40.90467834472656},{"date":"2015-01-30","close":40.276512145996094},{"date":"2015-02-27","close":41.15861892700195},{"date":"2015-03-31","close":40.47366714477539},{"date":"2015-04-30","close":45.77532196044922},{"date":"2015-05-29","close":43.768741607666016},{"date":"2015-06-30","close":40.0741081237793},{"date":"2015-07-31","close":33.29066467285156},{"date":"2015-08-31","close":28.736949920654297},{"date":"2015-09-30","close":25.135705947875977},{"date":"2015-10-30","close":28.415746688842773},{"date":"2015-11-30","close":31.18073844909668},{"date":"2015-12-31","close":21.83380126953125},{"date":"2016-01-29","close":19.036344528198242},{"date":"2016-02-29","close":13.427787780761719},{"date":"2016-03-31","close":18.92452621459961},{"date":"2016-04-29","close":23.91773223876953},{"date":"2016-05-31","close":24.890169143676758},{"date":"2016-06-30","close":25.043298721313477},{"date":"2016-07-29","close":26.445720672607422},{"date":"2016-08-31","close":29.934520721435547},{"date":"2016-09-30","close":30.515766143798828},{"date":"2016-10-31","close":26.212696075439453},{"date":"2016-11-30","close":33.435218811035156},{"date":"2016-12-30","close":31.63443946838379},{"date":"2017-01-31","close":31.544403076171875},{"date":"2017-02-28","close":30.03436851501465},{"date":"2017-03-31","close":28.94150161743164},{"date":"2017-04-28","close":27.394533157348633},{"date":"2017-05-31","close":23.572200775146484},{"date":"2017-06-30","close":22.218591690063477},{"date":"2017-07-31","close":23.149869918823242},{"date":"2017-08-31","close":21.82245445251465},{"date":"2017-09-29","close":25.55857276916504},{"date":"2017-10-31","close":25.69086265563965},{"date":"2017-11-30","close":26.825706481933594},{"date":"2017-12-29","close":28.86933135986328},{"date":"2018-01-31","close":28.84840965270996},{"date":"2018-02-28","close":21.387008666992188},{"date":"2018-03-29","close":22.208654403686523},{"date":"2018-04-30","close":25.38032341003418},{"date":"2018-05-31","close":29.041006088256836},{"date":"2018-06-29","close":30.768478393554688},{"date":"2018-07-31","close":31.503395080566406},{"date":"2018-08-31","close":30.047561645507812},{"date":"2018-09-28","close":28.008207321166992},{"date":"2018-10-31","close":22.720735549926758},{"date":"2018-11-30","close":18.954984664916992},{"date":"2018-12-31","close":15.852825164794922},{"date":"2019-01-31","close":18.743471145629883},{"date":"2019-02-28","close":20.754961013793945},{"date":"2019-03-29","close":22.257471084594727},{"date":"2019-04-30","close":22.666519165039062},{"date":"2019-05-31","close":17.74391746520996},{"date":"2019-06-28","close":20.184829711914062},{"date":"2019-07-31","close":19.109067916870117},{"date":"2019-08-30","close":15.563271522521973},{"date":"2019-09-30","close":17.08989715576172},{"date":"2019-10-31","close":14.404953956604004},{"date":"2019-11-29","close":15.548540115356445},{"date":"2019-12-31","close":18.517736434936523},{"date":"2020-01-31","close":15.48730182647705},{"date":"2020-02-28","close":11.579828262329102},{"date":"2020-03-31","close":4.980428695678711},{"date":"2020-04-30","close":8.987835884094238},{"date":"2020-05-29","close":7.791380882263184},{"date":"2020-06-30","close":8.247743606567383},{"date":"2020-07-31","close":7.629528045654297},{"date":"2020-08-31","close":8.073705673217773},{"date":"2020-09-30","close":7.114660739898682},{"date":"2020-10-30","close":6.716056823730469},{"date":"2020-11-30","close":10.52157211303711},{"date":"2020-12-31","close":11.974198341369629},{"date":"2021-01-29","close":12.466493606567383},{"date":"2021-02-26","close":16.313989639282227},{"date":"2021-03-31","close":16.75275230407715},{"date":"2021-04-30","close":17.925825119018555},{"date":"2021-05-28","close":20.363981246948242},{"date":"2021-06-30","close":22.642383575439453},{"date":"2021-07-30","close":20.043825149536133},{"date":"2021-08-31","close":22.921634674072266},{"date":"2021-09-30","close":28.027467727661133},{"date":"2021-10-29","close":31.634504318237305},{"date":"2021-11-30","close":33.1972770690918},{"date":"2021-12-31","close":35.43064498901367},{"date":"2022-01-31","close":40.67487335205078},{"date":"2022-02-28","close":47.897735595703125},{"date":"2022-03-31","close":48.35830307006836},{"date":"2022-04-29","close":47.57319259643555},{"date":"2022-05-31","close":61.25547409057617},{"date":"2022-06-30","close":45.818077087402344},{"date":"2022-07-29","close":52.253055572509766},{"date":"2022-08-31","close":58.71298599243164},{"date":"2022-09-30","close":51.14201354980469},{"date":"2022-10-31","close":65.78803253173828},{"date":"2022-11-30","close":58.277896881103516},{"date":"2022-12-30","close":53.45210647583008},{"date":"2023-01-31","close":54.95549011230469},{"date":"2023-02-28","close":46.85641098022461},{"date":"2023-03-31","close":44.77738571166992},{"date":"2023-04-28","close":47.27239227294922},{"date":"2023-05-31","close":40.787147521972656},{"date":"2023-06-30","close":43.38896179199219},{"date":"2023-07-31","close":48.469261169433594},{"date":"2023-08-31","close":45.857295989990234},{"date":"2023-09-29","close":43.23275375366211},{"date":"2023-10-31","close":42.208580017089844},{"date":"2023-11-30","close":40.758426666259766},{"date":"2023-12-29","close":41.78512954711914},{"date":"2024-01-31","close":38.75962448120117},{"date":"2024-02-29","close":40.64133834838867},{"date":"2024-03-28","close":46.72007369995117},{"date":"2024-04-30","close":47.65113067626953},{"date":"2024-05-31","close":45.6959228515625},{"date":"2024-06-28","close":44.47190856933594},{"date":"2024-07-31","close":44.124759674072266},{"date":"2024-08-30","close":42.013755798339844},{"date":"2024-09-30","close":37.111515045166016},{"date":"2024-10-31","close":36.69410705566406},{"date":"2024-11-29","close":36.001590728759766},{"date":"2024-12-31","close":31.251035690307617},{"date":"2025-01-31","close":32.55912780761719},{"date":"2025-02-28","close":34.583335876464844},{"date":"2025-03-31","close":35.9654655456543},{"date":"2025-04-30","close":29.243574142456055},{"date":"2025-05-30","close":29.099327087402344},{"date":"2025-06-30","close":30.805233001708984},{"date":"2025-07-31","close":32.17070007324219},{"date":"2025-08-29","close":34.9597282409668},{"date":"2025-09-30","close":34.188568115234375},{"date":"2025-10-31","close":31.682445526123047},{"date":"2025-11-28","close":36.13885498046875},{"date":"2025-12-31","close":35.94949722290039},{"date":"2026-01-30","close":39.462989807128906},{"date":"2026-02-27","close":42.721309661865234},{"date":"2026-03-31","close":49.64310836791992},{"date":"2026-04-30","close":50.678985595703125},{"date":"2026-05-29","close":43.89153289794922},{"date":"2026-06-30","close":41.054115295410156},{"date":"2026-07-31","close":44.839599609375},{"date":"2026-08-31","close":48.19784927368164},{"date":"2026-09-30","close":46.040000915527344},{"date":"2026-10-16","close":50.72999954223633}],"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":"2026-09-30","close":86.29000091552734},{"date":"2026-10-16","close":86.04000091552734}],"EBAY":[{"date":"2014-01-31","close":19.745439529418945},{"date":"2014-02-28","close":21.812780380249023},{"date":"2014-03-31","close":20.502599716186523},{"date":"2014-04-30","close":19.236957550048828},{"date":"2014-05-30","close":18.828693389892578},{"date":"2014-06-30","close":18.580020904541016},{"date":"2014-07-31","close":19.60811424255371},{"date":"2014-08-29","close":20.59909439086914},{"date":"2014-09-30","close":21.018505096435547},{"date":"2014-10-31","close":19.48563575744629},{"date":"2014-11-28","close":20.368986129760742},{"date":"2014-12-31","close":20.8292179107666},{"date":"2015-01-30","close":19.67121124267578},{"date":"2015-02-27","close":21.493587493896484},{"date":"2015-03-31","close":21.40821647644043},{"date":"2015-04-30","close":21.62348747253418},{"date":"2015-05-29","close":22.774070739746094},{"date":"2015-06-30","close":22.35837745666504},{"date":"2015-07-31","close":24.798023223876953},{"date":"2015-08-31","close":23.90734100341797},{"date":"2015-09-30","close":21.55276107788086},{"date":"2015-10-30","close":24.6040096282959},{"date":"2015-11-30","close":26.094358444213867},{"date":"2015-12-31","close":24.233631134033203},{"date":"2016-01-29","close":20.688533782958984},{"date":"2016-02-29","close":20.98836898803711},{"date":"2016-03-31","close":21.041278839111328},{"date":"2016-04-29","close":21.543943405151367},{"date":"2016-05-31","close":21.570396423339844},{"date":"2016-06-30","close":20.64443588256836},{"date":"2016-07-29","close":27.4788875579834},{"date":"2016-08-31","close":28.360748291015625},{"date":"2016-09-30","close":29.01333236694336},{"date":"2016-10-31","close":25.141952514648438},{"date":"2016-11-30","close":24.524646759033203},{"date":"2016-12-30","close":26.182546615600586},{"date":"2017-01-31","close":28.069734573364258},{"date":"2017-02-28","close":29.895191192626953},{"date":"2017-03-31","close":29.60417938232422},{"date":"2017-04-28","close":29.463085174560547},{"date":"2017-05-31","close":30.247941970825195},{"date":"2017-06-30","close":30.794694900512695},{"date":"2017-07-31","close":31.50899887084961},{"date":"2017-08-31","close":31.861745834350586},{"date":"2017-09-29","close":33.916500091552734},{"date":"2017-10-31","close":33.19336700439453},{"date":"2017-11-30","close":30.574234008789062},{"date":"2017-12-29","close":33.28153991699219},{"date":"2018-01-31","close":35.78603744506836},{"date":"2018-02-28","close":37.79669952392578},{"date":"2018-03-29","close":35.4862060546875},{"date":"2018-04-30","close":33.4050178527832},{"date":"2018-05-31","close":33.263916015625},{"date":"2018-06-29","close":31.976394653320312},{"date":"2018-07-31","close":29.498363494873047},{"date":"2018-08-31","close":30.521316528320312},{"date":"2018-09-28","close":29.11914825439453},{"date":"2018-10-31","close":25.60051727294922},{"date":"2018-11-30","close":26.323640823364258},{"date":"2018-12-31","close":24.753931045532227},{"date":"2019-01-31","close":29.674728393554688},{"date":"2019-02-28","close":32.883758544921875},{"date":"2019-03-29","close":32.87490463256836},{"date":"2019-04-30","close":34.30002212524414},{"date":"2019-05-31","close":31.927688598632812},{"date":"2019-06-28","close":35.100006103515625},{"date":"2019-07-31","close":36.601749420166016},{"date":"2019-08-30","close":35.926109313964844},{"date":"2019-09-30","close":34.75799560546875},{"date":"2019-10-31","close":31.432003021240234},{"date":"2019-11-29","close":31.796924591064453},{"date":"2019-12-31","close":32.3250846862793},{"date":"2020-01-31","close":30.0423641204834},{"date":"2020-02-28","close":31.15141487121582},{"date":"2020-03-31","close":27.032657623291016},{"date":"2020-04-30","close":35.8187255859375},{"date":"2020-05-29","close":41.10234451293945},{"date":"2020-06-30","close":47.33901596069336},{"date":"2020-07-31","close":49.89324951171875},{"date":"2020-08-31","close":49.58816909790039},{"date":"2020-09-30","close":47.16216278076172},{"date":"2020-10-30","close":43.115814208984375},{"date":"2020-11-30","close":45.79314422607422},{"date":"2020-12-31","close":45.629703521728516},{"date":"2021-01-29","close":51.314117431640625},{"date":"2021-02-26","close":51.39474868774414},{"date":"2021-03-31","close":55.785438537597656},{"date":"2021-04-30","close":50.820865631103516},{"date":"2021-05-28","close":55.625762939453125},{"date":"2021-06-30","close":64.15055084228516},{"date":"2021-07-30","close":62.32313919067383},{"date":"2021-08-31","close":70.28010559082031},{"date":"2021-09-30","close":63.80522918701172},{"date":"2021-10-29","close":70.26176452636719},{"date":"2021-11-30","close":61.93929672241211},{"date":"2021-12-31","close":61.057865142822266},{"date":"2022-01-31","close":55.1540641784668},{"date":"2022-02-28","close":50.122535705566406},{"date":"2022-03-31","close":52.79188919067383},{"date":"2022-04-29","close":47.868587493896484},{"date":"2022-05-31","close":45.07530975341797},{"date":"2022-06-30","close":38.592323303222656},{"date":"2022-07-29","close":45.03826904296875},{"date":"2022-08-31","close":41.07392120361328},{"date":"2022-09-30","close":34.26084518432617},{"date":"2022-10-31","close":37.08101272583008},{"date":"2022-11-30","close":42.5068473815918},{"date":"2022-12-30","close":38.79311752319336},{"date":"2023-01-31","close":46.304779052734375},{"date":"2023-02-28","close":42.937164306640625},{"date":"2023-03-31","close":41.7416877746582},{"date":"2023-04-28","close":43.67966842651367},{"date":"2023-05-31","close":40.250789642333984},{"date":"2023-06-30","close":42.28508758544922},{"date":"2023-07-31","close":42.114768981933594},{"date":"2023-08-31","close":42.60828399658203},{"date":"2023-09-29","close":41.95174026489258},{"date":"2023-10-31","close":37.32744598388672},{"date":"2023-11-30","close":39.26264190673828},{"date":"2023-12-29","close":41.761436462402344},{"date":"2024-01-31","close":39.32008361816406},{"date":"2024-02-29","close":45.2654914855957},{"date":"2024-03-28","close":50.8012580871582},{"date":"2024-04-30","close":49.60774612426758},{"date":"2024-05-31","close":52.452735900878906},{"date":"2024-06-28","close":51.969032287597656},{"date":"2024-07-31","close":53.797420501708984},{"date":"2024-08-30","close":57.43831253051758},{"date":"2024-09-30","close":63.27933120727539},{"date":"2024-10-31","close":55.89302444458008},{"date":"2024-11-29","close":61.76985168457031},{"date":"2024-12-31","close":60.462032318115234},{"date":"2025-01-31","close":65.85920715332031},{"date":"2025-02-28","close":63.18501663208008},{"date":"2025-03-31","close":66.40292358398438},{"date":"2025-04-30","close":66.82450103759766},{"date":"2025-05-30","close":72.0234603881836},{"date":"2025-06-30","close":73.29325103759766},{"date":"2025-07-31","close":90.31233978271484},{"date":"2025-08-29","close":89.46979522705078},{"date":"2025-09-30","close":89.80551147460938},{"date":"2025-10-31","close":80.28681945800781},{"date":"2025-11-28","close":82.03660583496094},{"date":"2025-12-31","close":86.30738067626953},{"date":"2026-01-30","close":90.389892578125},{"date":"2026-02-27","close":90.03316497802734},{"date":"2026-03-31","close":90.49321746826172},{"date":"2026-04-30","close":102.88111877441406},{"date":"2026-05-29","close":108.93878173828125},{"date":"2026-06-30","close":111.41126251220703},{"date":"2026-07-31","close":113.66441345214844},{"date":"2026-08-31","close":103.55999755859375},{"date":"2026-09-30","close":106.05000305175781},{"date":"2026-10-16","close":120.27999877929688}],"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":"2026-09-30","close":89.41000366210938},{"date":"2026-10-16","close":85.37000274658203}],"ECL":[{"date":"2014-01-31","close":87.45198059082031},{"date":"2014-02-28","close":93.72339630126953},{"date":"2014-03-31","close":94.16787719726562},{"date":"2014-04-30","close":91.24667358398438},{"date":"2014-05-30","close":95.21430206298828},{"date":"2014-06-30","close":97.33616638183594},{"date":"2014-07-31","close":94.8796157836914},{"date":"2014-08-29","close":100.37845611572266},{"date":"2014-09-30","close":100.62850952148438},{"date":"2014-10-31","close":97.4737319946289},{"date":"2014-11-28","close":95.4757080078125},{"date":"2014-12-31","close":91.88335418701172},{"date":"2015-01-30","close":91.22402954101562},{"date":"2015-02-27","close":101.57099914550781},{"date":"2015-03-31","close":100.83621978759766},{"date":"2015-04-30","close":98.72039031982422},{"date":"2015-05-29","close":101.0742416381836},{"date":"2015-06-30","close":99.96642303466797},{"date":"2015-07-31","close":102.38892364501953},{"date":"2015-08-31","close":96.49188995361328},{"date":"2015-09-30","close":97.2953872680664},{"date":"2015-10-30","close":106.72166442871094},{"date":"2015-11-30","close":105.66641235351562},{"date":"2015-12-31","close":101.73474884033203},{"date":"2016-01-29","close":95.9444808959961},{"date":"2016-02-29","close":91.21259307861328},{"date":"2016-03-31","close":99.52186584472656},{"date":"2016-04-29","close":102.609619140625},{"date":"2016-05-31","close":104.62647247314453},{"date":"2016-06-30","close":106.15151977539062},{"date":"2016-07-29","close":105.95458984375},{"date":"2016-08-31","close":110.13444519042969},{"date":"2016-09-30","close":109.26789855957031},{"date":"2016-10-31","close":102.49028778076172},{"date":"2016-11-30","close":104.78839111328125},{"date":"2016-12-30","close":105.54829406738281},{"date":"2017-01-31","close":108.16853332519531},{"date":"2017-02-28","close":111.62615203857422},{"date":"2017-03-31","close":113.19430541992188},{"date":"2017-04-28","close":116.58089447021484},{"date":"2017-05-31","close":119.96751403808594},{"date":"2017-06-30","close":120.21855163574219},{"date":"2017-07-31","close":119.24052429199219},{"date":"2017-08-31","close":120.71663665771484},{"date":"2017-09-29","close":116.7991714477539},{"date":"2017-10-31","close":118.66090393066406},{"date":"2017-11-30","close":123.43787384033203},{"date":"2017-12-29","close":122.22833251953125},{"date":"2018-01-31","close":125.41656494140625},{"date":"2018-02-28","close":118.83053588867188},{"date":"2018-03-29","close":125.23274230957031},{"date":"2018-04-30","close":132.26779174804688},{"date":"2018-05-31","close":130.29432678222656},{"date":"2018-06-29","close":128.57090759277344},{"date":"2018-07-31","close":128.9098358154297},{"date":"2018-08-31","close":137.87034606933594},{"date":"2018-09-28","close":144.0182342529297},{"date":"2018-10-31","close":140.68370056152344},{"date":"2018-11-30","close":147.42620849609375},{"date":"2018-12-31","close":135.76011657714844},{"date":"2019-01-31","close":145.72906494140625},{"date":"2019-02-28","close":155.6243133544922},{"date":"2019-03-29","close":163.0841064453125},{"date":"2019-04-30","close":170.04942321777344},{"date":"2019-05-31","close":170.0586700439453},{"date":"2019-06-28","close":182.81402587890625},{"date":"2019-07-31","close":186.7862091064453},{"date":"2019-08-30","close":191.0269317626953},{"date":"2019-09-30","close":183.794677734375},{"date":"2019-10-31","close":178.25408935546875},{"date":"2019-11-29","close":173.24249267578125},{"date":"2019-12-31","close":179.56285095214844},{"date":"2020-01-31","close":182.46578979492188},{"date":"2020-02-28","close":167.89527893066406},{"date":"2020-03-31","close":145.36766052246094},{"date":"2020-04-30","close":180.50851440429688},{"date":"2020-05-29","close":198.30751037597656},{"date":"2020-06-30","close":186.02102661132812},{"date":"2020-07-31","close":174.9224395751953},{"date":"2020-08-31","close":184.27255249023438},{"date":"2020-09-30","close":187.28555297851562},{"date":"2020-10-30","close":172.0564422607422},{"date":"2020-11-30","close":208.19398498535156},{"date":"2020-12-31","close":203.2086181640625},{"date":"2021-01-29","close":192.07888793945312},{"date":"2021-02-26","close":196.63409423828125},{"date":"2021-03-31","close":201.50827026367188},{"date":"2021-04-30","close":210.96852111816406},{"date":"2021-05-28","close":202.45895385742188},{"date":"2021-06-30","close":194.318359375},{"date":"2021-07-30","close":208.3377685546875},{"date":"2021-08-31","close":212.6114959716797},{"date":"2021-09-30","close":197.23768615722656},{"date":"2021-10-29","close":210.09568786621094},{"date":"2021-11-30","close":209.3865966796875},{"date":"2021-12-31","close":222.2793426513672},{"date":"2022-01-31","close":179.5081787109375},{"date":"2022-02-28","close":167.0103759765625},{"date":"2022-03-31","close":167.8334503173828},{"date":"2022-04-29","close":160.97027587890625},{"date":"2022-05-31","close":155.8086700439453},{"date":"2022-06-30","close":146.67401123046875},{"date":"2022-07-29","close":157.55821228027344},{"date":"2022-08-31","close":156.27992248535156},{"date":"2022-09-30","close":138.21160888671875},{"date":"2022-10-31","close":150.3177947998047},{"date":"2022-11-30","close":143.38905334472656},{"date":"2022-12-30","close":139.8170166015625},{"date":"2023-01-31","close":148.72125244140625},{"date":"2023-02-28","close":153.08212280273438},{"date":"2023-03-31","close":159.54612731933594},{"date":"2023-04-28","close":161.7726287841797},{"date":"2023-05-31","close":159.08348083496094},{"date":"2023-06-30","close":180.46609497070312},{"date":"2023-07-31","close":177.03448486328125},{"date":"2023-08-31","close":177.68212890625},{"date":"2023-09-29","close":164.24166870117188},{"date":"2023-10-31","close":162.6322479248047},{"date":"2023-11-30","close":185.89170837402344},{"date":"2023-12-29","close":192.86880493164062},{"date":"2024-01-31","close":192.74237060546875},{"date":"2024-02-29","close":218.6267547607422},{"date":"2024-03-28","close":225.08523559570312},{"date":"2024-04-30","close":220.45486450195312},{"date":"2024-05-31","close":226.35250854492188},{"date":"2024-06-28","close":232.551513671875},{"date":"2024-07-31","close":225.40882873535156},{"date":"2024-08-30","close":247.38397216796875},{"date":"2024-09-30","close":250.0476531982422},{"date":"2024-10-31","close":240.6462860107422},{"date":"2024-11-29","close":243.62339782714844},{"date":"2024-12-31","close":230.07437133789062},{"date":"2025-01-31","close":245.65684509277344},{"date":"2025-02-28","close":264.13580322265625},{"date":"2025-03-31","close":249.57054138183594},{"date":"2025-04-30","close":247.51307678222656},{"date":"2025-05-30","close":261.4820251464844},{"date":"2025-06-30","close":265.89190673828125},{"date":"2025-07-31","close":258.31304931640625},{"date":"2025-08-29","close":273.391845703125},{"date":"2025-09-30","close":270.9044189453125},{"date":"2025-10-31","close":253.6328582763672},{"date":"2025-11-28","close":272.1903991699219},{"date":"2025-12-31","close":260.4148254394531},{"date":"2026-01-30","close":279.7287292480469},{"date":"2026-02-27","close":305.87738037109375},{"date":"2026-03-31","close":264.5940246582031},{"date":"2026-04-30","close":259.2030944824219},{"date":"2026-05-29","close":254.62774658203125},{"date":"2026-06-30","close":277.87176513671875},{"date":"2026-07-31","close":276.8944091796875},{"date":"2026-08-31","close":282.44964599609375},{"date":"2026-09-30","close":274.5799865722656},{"date":"2026-10-16","close":288.8900146484375}],"ED":[{"date":"2014-01-31","close":34.02644729614258},{"date":"2014-02-28","close":35.46566390991211},{"date":"2014-03-31","close":33.947059631347656},{"date":"2014-04-30","close":36.718509674072266},{"date":"2014-05-30","close":35.20222473144531},{"date":"2014-06-30","close":36.94920349121094},{"date":"2014-07-31","close":35.89333724975586},{"date":"2014-08-29","close":37.4599723815918},{"date":"2014-09-30","close":36.66404342651367},{"date":"2014-10-31","close":40.999542236328125},{"date":"2014-11-28","close":41.274757385253906},{"date":"2014-12-31","close":43.14404296875},{"date":"2015-01-30","close":45.28131866455078},{"date":"2015-02-27","close":41.68115234375},{"date":"2015-03-31","close":40.268463134765625},{"date":"2015-04-30","close":40.63154983520508},{"date":"2015-05-29","close":41.25926971435547},{"date":"2015-06-30","close":38.61717224121094},{"date":"2015-07-31","close":42.42685317993164},{"date":"2015-08-31","close":42.38239288330078},{"date":"2015-09-30","close":45.03676223754883},{"date":"2015-10-30","close":44.295684814453125},{"date":"2015-11-30","close":42.314632415771484},{"date":"2015-12-31","close":43.75804138183594},{"date":"2016-01-29","close":47.243980407714844},{"date":"2016-02-29","close":48.112884521484375},{"date":"2016-03-31","close":52.65547180175781},{"date":"2016-04-29","close":51.26725387573242},{"date":"2016-05-31","close":50.802528381347656},{"date":"2016-06-30","close":55.78153610229492},{"date":"2016-07-29","close":55.53188705444336},{"date":"2016-08-31","close":52.630043029785156},{"date":"2016-09-30","close":52.66501998901367},{"date":"2016-10-31","close":52.83986282348633},{"date":"2016-11-30","close":49.265567779541016},{"date":"2016-12-30","close":52.0265007019043},{"date":"2017-01-31","close":52.49958419799805},{"date":"2017-02-28","close":54.90586471557617},{"date":"2017-03-31","close":55.34773254394531},{"date":"2017-04-28","close":56.50227737426758},{"date":"2017-05-31","close":59.51780319213867},{"date":"2017-06-30","close":58.101593017578125},{"date":"2017-07-31","close":59.56814193725586},{"date":"2017-08-31","close":61.09046173095703},{"date":"2017-09-29","close":58.48794937133789},{"date":"2017-10-31","close":62.38084030151367},{"date":"2017-11-30","close":65.05672454833984},{"date":"2017-12-29","close":62.06837463378906},{"date":"2018-01-31","close":58.71471405029297},{"date":"2018-02-28","close":55.22826385498047},{"date":"2018-03-29","close":57.477516174316406},{"date":"2018-04-30","close":59.09254455566406},{"date":"2018-05-31","close":57.118125915527344},{"date":"2018-06-29","close":58.04863739013672},{"date":"2018-07-31","close":58.75582504272461},{"date":"2018-08-31","close":59.292110443115234},{"date":"2018-09-28","close":57.23384475708008},{"date":"2018-10-31","close":57.091102600097656},{"date":"2018-11-30","close":60.90752029418945},{"date":"2018-12-31","close":57.958778381347656},{"date":"2019-01-31","close":58.86083221435547},{"date":"2019-02-28","close":63.090545654296875},{"date":"2019-03-29","close":64.89640808105469},{"date":"2019-04-30","close":65.92942810058594},{"date":"2019-05-31","close":66.60944366455078},{"date":"2019-06-28","close":67.67457580566406},{"date":"2019-07-31","close":65.5751953125},{"date":"2019-08-30","close":69.20173645019531},{"date":"2019-09-30","close":73.53754425048828},{"date":"2019-10-31","close":71.78609466552734},{"date":"2019-11-29","close":68.21399688720703},{"date":"2019-12-31","close":71.02452087402344},{"date":"2020-01-31","close":73.7957763671875},{"date":"2020-02-28","close":62.3846435546875},{"date":"2020-03-31","close":61.735633850097656},{"date":"2020-04-30","close":62.36883544921875},{"date":"2020-05-29","close":60.04097366333008},{"date":"2020-06-30","close":57.53727722167969},{"date":"2020-07-31","close":61.456817626953125},{"date":"2020-08-31","close":57.65811538696289},{"date":"2020-09-30","close":62.879188537597656},{"date":"2020-10-30","close":63.43683624267578},{"date":"2020-11-30","close":62.20175552368164},{"date":"2020-12-31","close":58.955039978027344},{"date":"2021-01-29","close":57.73955154418945},{"date":"2021-02-26","close":54.14522933959961},{"date":"2021-03-31","close":61.691749572753906},{"date":"2021-04-30","close":63.844364166259766},{"date":"2021-05-28","close":64.33747100830078},{"date":"2021-06-30","close":59.73954772949219},{"date":"2021-07-30","close":61.44710922241211},{"date":"2021-08-31","close":63.475135803222656},{"date":"2021-09-30","close":61.06905746459961},{"date":"2021-10-29","close":63.43306350708008},{"date":"2021-11-30","close":65.96658325195312},{"date":"2021-12-31","close":72.49187469482422},{"date":"2022-01-31","close":73.45198059082031},{"date":"2022-02-28","close":73.5743408203125},{"date":"2022-03-31","close":81.21741485595703},{"date":"2022-04-29","close":79.55326843261719},{"date":"2022-05-31","close":85.85990142822266},{"date":"2022-06-30","close":82.261474609375},{"date":"2022-07-29","close":85.86853790283203},{"date":"2022-08-31","close":85.21634674072266},{"date":"2022-09-30","close":74.7713851928711},{"date":"2022-10-31","close":76.68946838378906},{"date":"2022-11-30","close":86.2405776977539},{"date":"2022-12-30","close":83.83914947509766},{"date":"2023-01-31","close":83.83914947509766},{"date":"2023-02-28","close":79.28852081298828},{"date":"2023-03-31","close":84.89683532714844},{"date":"2023-04-28","close":87.38154602050781},{"date":"2023-05-31","close":83.48035430908203},{"date":"2023-06-30","close":80.88556671142578},{"date":"2023-07-31","close":84.87617492675781},{"date":"2023-08-31","close":80.32357788085938},{"date":"2023-09-29","close":77.22657775878906},{"date":"2023-10-31","close":79.26717376708984},{"date":"2023-11-30","close":82.11460876464844},{"date":"2023-12-29","close":82.8982925415039},{"date":"2024-01-31","close":82.83450317382812},{"date":"2024-02-29","close":80.21624755859375},{"date":"2024-03-28","close":83.52754211425781},{"date":"2024-04-30","close":86.82965087890625},{"date":"2024-05-31","close":87.71324157714844},{"date":"2024-06-28","close":82.95418548583984},{"date":"2024-07-31","close":90.46847534179688},{"date":"2024-08-30","close":94.99236297607422},{"date":"2024-09-30","close":97.39618682861328},{"date":"2024-10-31","close":95.10462951660156},{"date":"2024-11-29","close":94.89676666259766},{"date":"2024-12-31","close":84.17973327636719},{"date":"2025-01-31","close":88.4344711303711},{"date":"2025-02-28","close":96.63188171386719},{"date":"2025-03-31","close":105.26514434814453},{"date":"2025-04-30","close":107.32115936279297},{"date":"2025-05-30","close":100.30655670166016},{"date":"2025-06-30","close":96.33231353759766},{"date":"2025-07-31","close":99.356201171875},{"date":"2025-08-29","close":95.07657623291016},{"date":"2025-09-30","close":97.29306030273438},{"date":"2025-10-31","close":94.28291320800781},{"date":"2025-11-28","close":97.94721221923828},{"date":"2025-12-31","close":96.93221282958984},{"date":"2026-01-30","close":104.06646728515625},{"date":"2026-02-27","close":110.6775894165039},{"date":"2026-03-31","close":111.3267822265625},{"date":"2026-04-30","close":109.6644515991211},{"date":"2026-05-29","close":104.77071380615234},{"date":"2026-06-30","close":109.73004150390625},{"date":"2026-07-31","close":107.96452331542969},{"date":"2026-08-31","close":107.0199966430664},{"date":"2026-09-30","close":102.20999908447266},{"date":"2026-10-16","close":112.26000213623047}],"EFX":[{"date":"2014-01-31","close":61.60790252685547},{"date":"2014-02-28","close":61.82954788208008},{"date":"2014-03-31","close":60.038047790527344},{"date":"2014-04-30","close":62.49143981933594},{"date":"2014-05-30","close":62.699459075927734},{"date":"2014-06-30","close":64.24946594238281},{"date":"2014-07-31","close":67.39375305175781},{"date":"2014-08-29","close":69.98223114013672},{"date":"2014-09-30","close":66.41024017333984},{"date":"2014-10-31","close":67.2988052368164},{"date":"2014-11-28","close":70.91061401367188},{"date":"2014-12-31","close":72.08721923828125},{"date":"2015-01-30","close":75.28732299804688},{"date":"2015-02-27","close":83.22969055175781},{"date":"2015-03-31","close":83.15816497802734},{"date":"2015-04-30","close":86.67228698730469},{"date":"2015-05-29","close":89.97278594970703},{"date":"2015-06-30","close":87.0672378540039},{"date":"2015-07-31","close":91.58695983886719},{"date":"2015-08-31","close":88.03632354736328},{"date":"2015-09-30","close":87.38884735107422},{"date":"2015-10-30","close":95.83277893066406},{"date":"2015-11-30","close":100.52978515625},{"date":"2015-12-31","close":100.41255950927734},{"date":"2016-01-29","close":95.39057922363281},{"date":"2016-02-29","close":94.56111145019531},{"date":"2016-03-31","close":103.37052154541016},{"date":"2016-04-29","close":108.76109313964844},{"date":"2016-05-31","close":114.02374267578125},{"date":"2016-06-30","close":116.44514465332031},{"date":"2016-07-29","close":120.12716674804688},{"date":"2016-08-31","close":119.92294311523438},{"date":"2016-09-30","close":122.35961151123047},{"date":"2016-10-31","close":112.7130355834961},{"date":"2016-11-30","close":104.34075927734375},{"date":"2016-12-30","close":107.786865234375},{"date":"2017-01-31","close":106.92079162597656},{"date":"2017-02-28","close":119.52920532226562},{"date":"2017-03-31","close":125.0337905883789},{"date":"2017-04-28","close":123.72624969482422},{"date":"2017-05-31","close":125.44506072998047},{"date":"2017-06-30","close":126.01351165771484},{"date":"2017-07-31","close":133.3678741455078},{"date":"2017-08-31","close":131.00363159179688},{"date":"2017-09-29","close":97.45962524414062},{"date":"2017-10-31","close":99.79519653320312},{"date":"2017-11-30","close":105.30628967285156},{"date":"2017-12-29","close":108.81278228759766},{"date":"2018-01-31","close":115.28141021728516},{"date":"2018-02-28","close":104.27276611328125},{"date":"2018-03-29","close":109.06292724609375},{"date":"2018-04-30","close":103.73057556152344},{"date":"2018-05-31","close":105.85543060302734},{"date":"2018-06-29","close":116.21247100830078},{"date":"2018-07-31","close":116.57475280761719},{"date":"2018-08-31","close":124.80480194091797},{"date":"2018-09-28","close":121.6374282836914},{"date":"2018-10-31","close":94.5002670288086},{"date":"2018-11-30","close":96.01728820800781},{"date":"2018-12-31","close":87.095458984375},{"date":"2019-01-31","close":100.0854263305664},{"date":"2019-02-28","close":102.4140853881836},{"date":"2019-03-29","close":111.22122955322266},{"date":"2019-04-30","close":118.21361541748047},{"date":"2019-05-31","close":113.83232116699219},{"date":"2019-06-28","close":127.33403778076172},{"date":"2019-07-31","close":130.95889282226562},{"date":"2019-08-30","close":138.19642639160156},{"date":"2019-09-30","close":132.80569458007812},{"date":"2019-10-31","close":129.0670623779297},{"date":"2019-11-29","close":132.2018280029297},{"date":"2019-12-31","close":132.65621948242188},{"date":"2020-01-31","close":141.915283203125},{"date":"2020-02-28","close":134.47396850585938},{"date":"2020-03-31","close":113.38036346435547},{"date":"2020-04-30","close":131.842041015625},{"date":"2020-05-29","close":146.13832092285156},{"date":"2020-06-30","close":163.57290649414062},{"date":"2020-07-31","close":154.70333862304688},{"date":"2020-08-31","close":160.53028869628906},{"date":"2020-09-30","close":149.68325805664062},{"date":"2020-10-30","close":130.3169708251953},{"date":"2020-11-30","close":159.58590698242188},{"date":"2020-12-31","close":184.38916015625},{"date":"2021-01-29","close":169.34852600097656},{"date":"2021-02-26","close":155.12667846679688},{"date":"2021-03-31","close":173.5735626220703},{"date":"2021-04-30","close":219.66693115234375},{"date":"2021-05-28","close":225.60560607910156},{"date":"2021-06-30","close":229.8961944580078},{"date":"2021-07-30","close":250.13963317871094},{"date":"2021-08-31","close":261.33160400390625},{"date":"2021-09-30","close":243.58966064453125},{"date":"2021-10-29","close":266.6682434082031},{"date":"2021-11-30","close":268.2130126953125},{"date":"2021-12-31","close":281.8233642578125},{"date":"2022-01-31","close":230.7796630859375},{"date":"2022-02-28","close":210.5492706298828},{"date":"2022-03-31","close":228.639892578125},{"date":"2022-04-29","close":196.25808715820312},{"date":"2022-05-31","close":195.73916625976562},{"date":"2022-06-30","close":176.6077423095703},{"date":"2022-07-29","close":201.85540771484375},{"date":"2022-08-31","close":182.37615966796875},{"date":"2022-09-30","close":165.9816436767578},{"date":"2022-10-31","close":164.15171813964844},{"date":"2022-11-30","close":191.47711181640625},{"date":"2022-12-30","close":188.55694580078125},{"date":"2023-01-31","close":215.56573486328125},{"date":"2023-02-28","close":196.8456573486328},{"date":"2023-03-31","close":197.1469268798828},{"date":"2023-04-28","close":202.53146362304688},{"date":"2023-05-31","close":203.1418914794922},{"date":"2023-06-30","close":229.12130737304688},{"date":"2023-07-31","close":198.72109985351562},{"date":"2023-08-31","close":201.27230834960938},{"date":"2023-09-29","close":178.70684814453125},{"date":"2023-10-31","close":165.42922973632812},{"date":"2023-11-30","close":212.7896270751953},{"date":"2023-12-29","close":241.7010955810547},{"date":"2024-01-31","close":238.8177490234375},{"date":"2024-02-29","close":267.8130798339844},{"date":"2024-03-28","close":261.8712158203125},{"date":"2024-04-30","close":215.54061889648438},{"date":"2024-05-31","close":226.86956787109375},{"date":"2024-06-28","close":237.7233123779297},{"date":"2024-07-31","close":273.9122009277344},{"date":"2024-08-30","close":301.1299743652344},{"date":"2024-09-30","close":288.4855041503906},{"date":"2024-10-31","close":260.1729431152344},{"date":"2024-11-29","close":257.17279052734375},{"date":"2024-12-31","close":250.57537841796875},{"date":"2025-01-31","close":270.1711120605469},{"date":"2025-02-28","close":241.4776611328125},{"date":"2025-03-31","close":239.86251831054688},{"date":"2025-04-30","close":256.18096923828125},{"date":"2025-05-30","close":260.6741638183594},{"date":"2025-06-30","close":255.9183349609375},{"date":"2025-07-31","close":237.03302001953125},{"date":"2025-08-29","close":243.02224731445312},{"date":"2025-09-30","close":253.63099670410156},{"date":"2025-10-31","close":208.71438598632812},{"date":"2025-11-28","close":210.46237182617188},{"date":"2025-12-31","close":215.03097534179688},{"date":"2026-01-30","close":199.59092712402344},{"date":"2026-02-27","close":207.08302307128906},{"date":"2026-03-31","close":178.93466186523438},{"date":"2026-04-30","close":172.84332275390625},{"date":"2026-05-29","close":165.31228637695312},{"date":"2026-06-30","close":158.26266479492188},{"date":"2026-07-31","close":172.1226043701172},{"date":"2026-08-31","close":189.16000366210938},{"date":"2026-09-30","close":137.24000549316406},{"date":"2026-10-16","close":161.25}],"EG":[{"date":"2014-01-31","close":110.55729675292969},{"date":"2014-02-28","close":113.9787826538086},{"date":"2014-03-31","close":117.47681427001953},{"date":"2014-04-30","close":121.29930877685547},{"date":"2014-05-30","close":122.82678985595703},{"date":"2014-06-30","close":123.76761627197266},{"date":"2014-07-31","close":120.23560333251953},{"date":"2014-08-29","close":126.93826293945312},{"date":"2014-09-30","close":125.52039337158203},{"date":"2014-10-31","close":132.21446228027344},{"date":"2014-11-28","close":135.88685607910156},{"date":"2014-12-31","close":132.66184997558594},{"date":"2015-01-30","close":133.503173828125},{"date":"2015-02-27","close":138.21604919433594},{"date":"2015-03-31","close":136.27102661132812},{"date":"2015-04-30","close":140.11639404296875},{"date":"2015-05-29","close":142.15261840820312},{"date":"2015-06-30","close":143.29420471191406},{"date":"2015-07-31","close":144.1680450439453},{"date":"2015-08-31","close":139.14894104003906},{"date":"2015-09-30","close":137.19393920898438},{"date":"2015-10-30","close":140.8584747314453},{"date":"2015-11-30","close":146.89035034179688},{"date":"2015-12-31","close":145.81521606445312},{"date":"2016-01-29","close":142.51010131835938},{"date":"2016-02-29","close":148.23631286621094},{"date":"2016-03-31","close":158.17530822753906},{"date":"2016-04-29","close":148.13662719726562},{"date":"2016-05-31","close":144.42535400390625},{"date":"2016-06-30","close":147.29586791992188},{"date":"2016-07-29","close":152.40817260742188},{"date":"2016-08-31","close":155.93191528320312},{"date":"2016-09-30","close":154.10238647460938},{"date":"2016-10-31","close":165.09405517578125},{"date":"2016-11-30","close":171.82363891601562},{"date":"2016-12-30","close":176.5977020263672},{"date":"2017-01-31","close":179.47840881347656},{"date":"2017-02-28","close":191.8909149169922},{"date":"2017-03-31","close":191.82315063476562},{"date":"2017-04-28","close":206.5087432861328},{"date":"2017-05-31","close":209.97479248046875},{"date":"2017-06-30","close":209.9253387451172},{"date":"2017-07-31","close":216.35693359375},{"date":"2017-08-31","close":208.18548583984375},{"date":"2017-09-29","close":189.25877380371094},{"date":"2017-10-31","close":196.76649475097656},{"date":"2017-11-30","close":183.04159545898438},{"date":"2017-12-29","close":184.4252166748047},{"date":"2018-01-31","close":191.5435028076172},{"date":"2018-02-28","close":200.2454376220703},{"date":"2018-03-29","close":215.16502380371094},{"date":"2018-04-30","close":194.93197631835938},{"date":"2018-05-31","close":189.83404541015625},{"date":"2018-06-29","close":194.2072296142578},{"date":"2018-07-31","close":183.98623657226562},{"date":"2018-08-31","close":187.92129516601562},{"date":"2018-09-28","close":193.64234924316406},{"date":"2018-10-31","close":184.64976501464844},{"date":"2018-11-30","close":188.22642517089844},{"date":"2018-12-31","close":184.56495666503906},{"date":"2019-01-31","close":185.65834045410156},{"date":"2019-02-28","close":191.64210510253906},{"date":"2019-03-29","close":184.18601989746094},{"date":"2019-04-30","close":200.85108947753906},{"date":"2019-05-31","close":212.41197204589844},{"date":"2019-06-28","close":212.00027465820312},{"date":"2019-07-31","close":211.5371551513672},{"date":"2019-08-30","close":202.3085479736328},{"date":"2019-09-30","close":229.58151245117188},{"date":"2019-10-31","close":221.8163299560547},{"date":"2019-11-29","close":234.04220581054688},{"date":"2019-12-31","close":240.2418212890625},{"date":"2020-01-31","close":240.00759887695312},{"date":"2020-02-28","close":215.1103973388672},{"date":"2020-03-31","close":168.09194946289062},{"date":"2020-04-30","close":151.24082946777344},{"date":"2020-05-29","close":174.64068603515625},{"date":"2020-06-30","close":181.49746704101562},{"date":"2020-07-31","close":192.57916259765625},{"date":"2020-08-31","close":193.71466064453125},{"date":"2020-09-30","close":175.10816955566406},{"date":"2020-10-30","close":174.70040893554688},{"date":"2020-11-30","close":201.51536560058594},{"date":"2020-12-31","close":208.93226623535156},{"date":"2021-01-29","close":188.3951873779297},{"date":"2021-02-26","close":215.82260131835938},{"date":"2021-03-31","close":222.52528381347656},{"date":"2021-04-30","close":248.69207763671875},{"date":"2021-05-28","close":234.81646728515625},{"date":"2021-06-30","close":227.63539123535156},{"date":"2021-07-30","close":228.3760986328125},{"date":"2021-08-31","close":240.64585876464844},{"date":"2021-09-30","close":227.81866455078125},{"date":"2021-10-29","close":237.55715942382812},{"date":"2021-11-30","close":234.279541015625},{"date":"2021-12-31","close":250.30755615234375},{"date":"2022-01-31","close":258.9703369140625},{"date":"2022-02-28","close":272.5128173828125},{"date":"2022-03-31","close":276.9787292480469},{"date":"2022-04-29","close":252.4680633544922},{"date":"2022-05-31","close":261.1978454589844},{"date":"2022-06-30","close":259.145263671875},{"date":"2022-07-29","close":241.6427001953125},{"date":"2022-08-31","close":250.2655029296875},{"date":"2022-09-30","close":244.11700439453125},{"date":"2022-10-31","close":300.13262939453125},{"date":"2022-11-30","close":315.95452880859375},{"date":"2022-12-30","close":309.71844482421875},{"date":"2023-01-31","close":326.9401550292969},{"date":"2023-02-28","close":358.9899597167969},{"date":"2023-03-31","close":336.2752380371094},{"date":"2023-04-28","close":355.04168701171875},{"date":"2023-05-31","close":320.880859375},{"date":"2023-06-30","close":322.6172790527344},{"date":"2023-07-31","close":340.2175598144531},{"date":"2023-08-31","close":340.3779602050781},{"date":"2023-09-29","close":352.3755187988281},{"date":"2023-10-31","close":375.08221435546875},{"date":"2023-11-30","close":390.8870544433594},{"date":"2023-12-29","close":336.6455993652344},{"date":"2024-01-31","close":366.5322265625},{"date":"2024-02-29","close":351.2127990722656},{"date":"2024-03-28","close":380.15545654296875},{"date":"2024-04-30","close":350.4220886230469},{"date":"2024-05-31","close":375.8070068359375},{"date":"2024-06-28","close":366.28033447265625},{"date":"2024-07-31","close":377.6719055175781},{"date":"2024-08-30","close":377.0662536621094},{"date":"2024-09-30","close":378.6507568359375},{"date":"2024-10-31","close":343.6490173339844},{"date":"2024-11-29","close":376.4674377441406},{"date":"2024-12-31","close":352.0858154296875},{"date":"2025-01-31","close":337.563720703125},{"date":"2025-02-28","close":343.1103210449219},{"date":"2025-03-31","close":354.9100036621094},{"date":"2025-04-30","close":350.5142517089844},{"date":"2025-05-30","close":341.1287536621094},{"date":"2025-06-30","close":333.9169006347656},{"date":"2025-07-31","close":329.9375915527344},{"date":"2025-08-29","close":335.9114685058594},{"date":"2025-09-30","close":344.1156921386719},{"date":"2025-10-31","close":309.0290832519531},{"date":"2025-11-28","close":308.8031005859375},{"date":"2025-12-31","close":333.4256286621094},{"date":"2026-01-30","close":325.49652099609375},{"date":"2026-02-27","close":329.63299560546875},{"date":"2026-03-31","close":323.14886474609375},{"date":"2026-04-30","close":352.7201843261719},{"date":"2026-05-29","close":320.3608093261719},{"date":"2026-06-30","close":355.29815673828125},{"date":"2026-07-31","close":372.12664794921875},{"date":"2026-08-31","close":372.6239318847656},{"date":"2026-09-30","close":365.1700134277344},{"date":"2026-10-16","close":389.1000061035156}],"EIX":[{"date":"2014-01-31","close":29.470924377441406},{"date":"2014-02-28","close":32.04716873168945},{"date":"2014-03-31","close":34.87184524536133},{"date":"2014-04-30","close":34.84104919433594},{"date":"2014-05-30","close":33.96632766723633},{"date":"2014-06-30","close":36.01664352416992},{"date":"2014-07-31","close":33.96510314941406},{"date":"2014-08-29","close":36.65504455566406},{"date":"2014-09-30","close":34.88031768798828},{"date":"2014-10-31","close":39.034523010253906},{"date":"2014-11-28","close":39.64580154418945},{"date":"2014-12-31","close":41.0971565246582},{"date":"2015-01-30","close":42.772911071777344},{"date":"2015-02-27","close":40.325172424316406},{"date":"2015-03-31","close":39.47248840332031},{"date":"2015-04-30","close":38.505733489990234},{"date":"2015-05-29","close":38.42359161376953},{"date":"2015-06-30","close":35.383056640625},{"date":"2015-07-31","close":38.20325469970703},{"date":"2015-08-31","close":37.22923278808594},{"date":"2015-09-30","close":40.42237854003906},{"date":"2015-10-30","close":38.788055419921875},{"date":"2015-11-30","close":38.04458999633789},{"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":46.75883102416992},{"date":"2016-04-29","close":45.9913330078125},{"date":"2016-05-31","close":46.589744567871094},{"date":"2016-06-30","close":50.83747482299805},{"date":"2016-07-29","close":50.647647857666016},{"date":"2016-08-31","close":47.59754943847656},{"date":"2016-09-30","close":47.59763717651367},{"date":"2016-10-31","close":47.624515533447266},{"date":"2016-11-30","close":44.57182312011719},{"date":"2016-12-30","close":47.013648986816406},{"date":"2017-01-31","close":47.594871520996094},{"date":"2017-02-28","close":52.074859619140625},{"date":"2017-03-31","close":52.341278076171875},{"date":"2017-04-28","close":52.577980041503906},{"date":"2017-05-31","close":53.629913330078125},{"date":"2017-06-30","close":51.7631950378418},{"date":"2017-07-31","close":52.087562561035156},{"date":"2017-08-31","close":53.08060073852539},{"date":"2017-09-29","close":51.44569396972656},{"date":"2017-10-31","close":53.29899597167969},{"date":"2017-11-30","close":54.178985595703125},{"date":"2017-12-29","close":42.55903244018555},{"date":"2018-01-31","close":42.08121109008789},{"date":"2018-02-28","close":40.77565383911133},{"date":"2018-03-29","close":43.25608825683594},{"date":"2018-04-30","close":44.51993179321289},{"date":"2018-05-31","close":42.23686599731445},{"date":"2018-06-29","close":43.404754638671875},{"date":"2018-07-31","close":45.709800720214844},{"date":"2018-08-31","close":45.09239196777344},{"date":"2018-09-28","close":46.85441589355469},{"date":"2018-10-31","close":48.03824234008789},{"date":"2018-11-30","close":38.297672271728516},{"date":"2018-12-31","close":39.728755950927734},{"date":"2019-01-31","close":39.868717193603516},{"date":"2019-02-28","close":41.91218948364258},{"date":"2019-03-29","close":43.75315475463867},{"date":"2019-04-30","close":45.06038284301758},{"date":"2019-05-31","close":41.95130920410156},{"date":"2019-06-28","close":47.63242721557617},{"date":"2019-07-31","close":53.1518669128418},{"date":"2019-08-30","close":51.53321838378906},{"date":"2019-09-30","close":54.21459197998047},{"date":"2019-10-31","close":45.214786529541016},{"date":"2019-11-29","close":49.67155456542969},{"date":"2019-12-31","close":54.67113494873047},{"date":"2020-01-31","close":55.497623443603516},{"date":"2020-02-28","close":48.71174621582031},{"date":"2020-03-31","close":40.18504333496094},{"date":"2020-04-30","close":43.06012725830078},{"date":"2020-05-29","close":42.62005615234375},{"date":"2020-06-30","close":39.833003997802734},{"date":"2020-07-31","close":41.306766510009766},{"date":"2020-08-31","close":38.93981170654297},{"date":"2020-09-30","close":38.192535400390625},{"date":"2020-10-30","close":42.09892654418945},{"date":"2020-11-30","close":46.09546661376953},{"date":"2020-12-31","close":47.70088195800781},{"date":"2021-01-29","close":44.16242599487305},{"date":"2021-02-26","close":40.99603271484375},{"date":"2021-03-31","close":44.99021530151367},{"date":"2021-04-30","close":45.64280700683594},{"date":"2021-05-28","close":42.894256591796875},{"date":"2021-06-30","close":44.3913688659668},{"date":"2021-07-30","close":42.327030181884766},{"date":"2021-08-31","close":44.921024322509766},{"date":"2021-09-30","close":43.58628463745117},{"date":"2021-10-29","close":49.44808578491211},{"date":"2021-11-30","close":51.29462432861328},{"date":"2021-12-31","close":54.18252182006836},{"date":"2022-01-31","close":49.84790802001953},{"date":"2022-02-28","close":50.34806442260742},{"date":"2022-03-31","close":56.21552658081055},{"date":"2022-04-29","close":55.165000915527344},{"date":"2022-05-31","close":56.06315994262695},{"date":"2022-06-30","close":50.714271545410156},{"date":"2022-07-29","close":54.95532989501953},{"date":"2022-08-31","close":54.95532989501953},{"date":"2022-09-30","close":46.411136627197266},{"date":"2022-10-31","close":49.249290466308594},{"date":"2022-11-30","close":54.67951583862305},{"date":"2022-12-30","close":52.78499984741211},{"date":"2023-01-31","close":57.16576385498047},{"date":"2023-02-28","close":54.93389129638672},{"date":"2023-03-31","close":59.193809509277344},{"date":"2023-04-28","close":61.71788024902344},{"date":"2023-05-31","close":56.61943435668945},{"date":"2023-06-30","close":58.23786163330078},{"date":"2023-07-31","close":60.99074935913086},{"date":"2023-08-31","close":58.354827880859375},{"date":"2023-09-29","close":54.25554656982422},{"date":"2023-10-31","close":54.058380126953125},{"date":"2023-11-30","close":57.42737579345703},{"date":"2023-12-29","close":61.957069396972656},{"date":"2024-01-31","close":58.481781005859375},{"date":"2024-02-29","close":58.94977569580078},{"date":"2024-03-28","close":62.00727462768555},{"date":"2024-04-30","close":62.296566009521484},{"date":"2024-05-31","close":67.37252044677734},{"date":"2024-06-28","close":62.954078674316406},{"date":"2024-07-31","close":70.90673065185547},{"date":"2024-08-30","close":77.1280288696289},{"date":"2024-09-30","close":77.18119049072266},{"date":"2024-10-31","close":73.69178009033203},{"date":"2024-11-29","close":78.47637939453125},{"date":"2024-12-31","close":71.4023208618164},{"date":"2025-01-31","close":48.80837631225586},{"date":"2025-02-28","close":49.2060661315918},{"date":"2025-03-31","close":53.25535202026367},{"date":"2025-04-30","close":49.108150482177734},{"date":"2025-05-30","close":51.07211685180664},{"date":"2025-06-30","close":47.35527420043945},{"date":"2025-07-31","close":48.598236083984375},{"date":"2025-08-29","close":52.3372802734375},{"date":"2025-09-30","close":51.54471206665039},{"date":"2025-10-31","close":52.430145263671875},{"date":"2025-11-28","close":55.7531852722168},{"date":"2025-12-31","close":56.822998046875},{"date":"2026-01-30","close":59.83075714111328},{"date":"2026-02-27","close":71.80075073242188},{"date":"2026-03-31","close":70.3021011352539},{"date":"2026-04-30","close":67.56330871582031},{"date":"2026-05-29","close":68.0008316040039},{"date":"2026-06-30","close":72.38578033447266},{"date":"2026-07-31","close":72.18255615234375},{"date":"2026-08-31","close":53.10636901855469},{"date":"2026-09-30","close":52.860416412353516},{"date":"2026-10-16","close":55.93000030517578}],"EL":[{"date":"2014-01-31","close":58.46807098388672},{"date":"2014-02-28","close":58.72719955444336},{"date":"2014-03-31","close":57.05511474609375},{"date":"2014-04-30","close":61.90925598144531},{"date":"2014-05-30","close":65.53772735595703},{"date":"2014-06-30","close":63.51906204223633},{"date":"2014-07-31","close":62.83479309082031},{"date":"2014-08-29","close":65.88792419433594},{"date":"2014-09-30","close":64.0784683227539},{"date":"2014-10-31","close":64.47291564941406},{"date":"2014-11-28","close":63.79145812988281},{"date":"2014-12-31","close":65.5639419555664},{"date":"2015-01-30","close":60.73698806762695},{"date":"2015-02-27","close":71.3402328491211},{"date":"2015-03-31","close":71.76307678222656},{"date":"2015-04-30","close":70.14936828613281},{"date":"2015-05-29","close":75.65308380126953},{"date":"2015-06-30","close":74.98681640625},{"date":"2015-07-31","close":77.10679626464844},{"date":"2015-08-31","close":69.23684692382812},{"date":"2015-09-30","close":70.02669525146484},{"date":"2015-10-30","close":69.83573150634766},{"date":"2015-11-30","close":73.26931762695312},{"date":"2015-12-31","close":76.70110321044922},{"date":"2016-01-29","close":74.25357818603516},{"date":"2016-02-29","close":79.80950927734375},{"date":"2016-03-31","close":82.4135971069336},{"date":"2016-04-29","close":83.7768325805664},{"date":"2016-05-31","close":80.46499633789062},{"date":"2016-06-30","close":79.79869842529297},{"date":"2016-07-29","close":81.44693756103516},{"date":"2016-08-31","close":78.48839569091797},{"date":"2016-09-30","close":77.89906311035156},{"date":"2016-10-31","close":76.64117431640625},{"date":"2016-11-30","close":68.64312744140625},{"date":"2016-12-30","close":67.57418060302734},{"date":"2017-01-31","close":71.74398040771484},{"date":"2017-02-28","close":73.490234375},{"date":"2017-03-31","close":75.21104431152344},{"date":"2017-04-28","close":77.29557037353516},{"date":"2017-05-31","close":83.8092269897461},{"date":"2017-06-30","close":85.44731140136719},{"date":"2017-07-31","close":88.12699127197266},{"date":"2017-08-31","close":95.55569458007812},{"date":"2017-09-29","close":96.31485748291016},{"date":"2017-10-31","close":99.86058807373047},{"date":"2017-11-30","close":111.8282241821289},{"date":"2017-12-29","close":113.98719787597656},{"date":"2018-01-31","close":120.90309143066406},{"date":"2018-02-28","close":124.35040283203125},{"date":"2018-03-29","close":134.482421875},{"date":"2018-04-30","close":133.018310546875},{"date":"2018-05-31","close":134.57154846191406},{"date":"2018-06-29","close":128.49314880371094},{"date":"2018-07-31","close":121.51420593261719},{"date":"2018-08-31","close":126.52134704589844},{"date":"2018-09-28","close":131.21669006347656},{"date":"2018-10-31","close":124.1014404296875},{"date":"2018-11-30","close":129.2111358642578},{"date":"2018-12-31","close":117.83517456054688},{"date":"2019-01-31","close":123.55939483642578},{"date":"2019-02-28","close":142.5366973876953},{"date":"2019-03-29","close":150.35650634765625},{"date":"2019-04-30","close":156.04196166992188},{"date":"2019-05-31","close":146.6356964111328},{"date":"2019-06-28","close":166.74195861816406},{"date":"2019-07-31","close":167.7254638671875},{"date":"2019-08-30","close":180.67543029785156},{"date":"2019-09-30","close":181.55148315429688},{"date":"2019-10-31","close":169.98036193847656},{"date":"2019-11-29","close":178.81504821777344},{"date":"2019-12-31","close":188.9418487548828},{"date":"2020-01-31","close":178.5314483642578},{"date":"2020-02-28","close":168.38339233398438},{"date":"2020-03-31","close":146.13406372070312},{"date":"2020-04-30","close":161.78012084960938},{"date":"2020-05-29","close":181.10389709472656},{"date":"2020-06-30","close":173.0424041748047},{"date":"2020-07-31","close":181.16807556152344},{"date":"2020-08-31","close":203.7960662841797},{"date":"2020-09-30","close":200.60659790039062},{"date":"2020-10-30","close":201.90261840820312},{"date":"2020-11-30","close":225.97344970703125},{"date":"2020-12-31","close":245.1975555419922},{"date":"2021-01-29","close":217.98712158203125},{"date":"2021-02-26","close":263.7913818359375},{"date":"2021-03-31","close":268.3960876464844},{"date":"2021-04-30","close":289.57427978515625},{"date":"2021-05-28","close":283.347412109375},{"date":"2021-06-30","close":294.033447265625},{"date":"2021-07-30","close":308.5928039550781},{"date":"2021-08-31","close":315.2395935058594},{"date":"2021-09-30","close":277.68743896484375},{"date":"2021-10-29","close":300.2779235839844},{"date":"2021-11-30","close":307.9966735839844},{"date":"2021-12-31","close":343.3623962402344},{"date":"2022-01-31","close":289.1868591308594},{"date":"2022-02-28","close":275.41131591796875},{"date":"2022-03-31","close":253.09625244140625},{"date":"2022-04-29","close":245.4193572998047},{"date":"2022-05-31","close":237.26580810546875},{"date":"2022-06-30","close":237.28448486328125},{"date":"2022-07-29","close":254.45631408691406},{"date":"2022-08-31","close":237.56280517578125},{"date":"2022-09-30","close":201.62672424316406},{"date":"2022-10-31","close":187.23548889160156},{"date":"2022-11-30","close":220.8726348876953},{"date":"2022-12-30","close":232.41322326660156},{"date":"2023-01-31","close":259.5504455566406},{"date":"2023-02-28","close":228.2941131591797},{"date":"2023-03-31","close":231.49708557128906},{"date":"2023-04-28","close":231.7412872314453},{"date":"2023-05-31","close":173.446044921875},{"date":"2023-06-30","close":185.08580017089844},{"date":"2023-07-31","close":169.64781188964844},{"date":"2023-08-31","close":151.92715454101562},{"date":"2023-09-29","close":136.8035125732422},{"date":"2023-10-31","close":121.96379852294922},{"date":"2023-11-30","close":121.48323822021484},{"date":"2023-12-29","close":139.1410369873047},{"date":"2024-01-31","close":125.57421875},{"date":"2024-02-29","close":141.9888458251953},{"date":"2024-03-28","close":147.31173706054688},{"date":"2024-04-30","close":140.20179748535156},{"date":"2024-05-31","close":118.53207397460938},{"date":"2024-06-28","close":102.23583221435547},{"date":"2024-07-31","close":95.71158599853516},{"date":"2024-08-30","close":88.71923828125},{"date":"2024-09-30","close":96.4916000366211},{"date":"2024-10-31","close":66.7281723022461},{"date":"2024-11-29","close":70.13805389404297},{"date":"2024-12-31","close":72.91946411132812},{"date":"2025-01-31","close":81.13725280761719},{"date":"2025-02-28","close":70.27088928222656},{"date":"2025-03-31","close":64.49559783935547},{"date":"2025-04-30","close":58.59326934814453},{"date":"2025-05-30","close":65.7492904663086},{"date":"2025-06-30","close":79.36275482177734},{"date":"2025-07-31","close":91.67967987060547},{"date":"2025-08-29","close":90.09832763671875},{"date":"2025-09-30","close":86.8840560913086},{"date":"2025-10-31","close":95.33384704589844},{"date":"2025-11-28","close":93.09834289550781},{"date":"2025-12-31","close":103.63833618164062},{"date":"2026-01-30","close":114.08926391601562},{"date":"2026-02-27","close":108.67920684814453},{"date":"2026-03-31","close":71.25154113769531},{"date":"2026-04-30","close":76.1558609008789},{"date":"2026-05-29","close":88.64888000488281},{"date":"2026-06-30","close":78.68273162841797},{"date":"2026-07-31","close":83.61598205566406},{"date":"2026-08-31","close":102.30000305175781},{"date":"2026-09-30","close":92.7699966430664},{"date":"2026-10-16","close":104.54000091552734}],"ELV":[{"date":"2014-01-31","close":71.41082000732422},{"date":"2014-02-28","close":75.22215270996094},{"date":"2014-03-31","close":83.05950164794922},{"date":"2014-04-30","close":84.0023193359375},{"date":"2014-05-30","close":90.41011047363281},{"date":"2014-06-30","close":90.15251159667969},{"date":"2014-07-31","close":91.99561309814453},{"date":"2014-08-29","close":97.60867309570312},{"date":"2014-09-30","close":100.58445739746094},{"date":"2014-10-31","close":106.52937316894531},{"date":"2014-11-28","close":107.55522918701172},{"date":"2014-12-31","close":106.03252410888672},{"date":"2015-01-30","close":113.87083435058594},{"date":"2015-02-27","close":123.56536865234375},{"date":"2015-03-31","close":130.83839416503906},{"date":"2015-04-30","close":127.8896484375},{"date":"2015-05-29","close":142.2266845703125},{"date":"2015-06-30","close":139.6189727783203},{"date":"2015-07-31","close":131.22349548339844},{"date":"2015-08-31","close":119.97840118408203},{"date":"2015-09-30","close":119.61155700683594},{"date":"2015-10-30","close":118.88533020019531},{"date":"2015-11-30","close":111.3925552368164},{"date":"2015-12-31","close":119.68386840820312},{"date":"2016-01-29","close":112.00189971923828},{"date":"2016-02-29","close":112.17356872558594},{"date":"2016-03-31","close":119.88265991210938},{"date":"2016-04-29","close":121.41792297363281},{"date":"2016-05-31","close":113.9915542602539},{"date":"2016-06-30","close":113.84103393554688},{"date":"2016-07-29","close":113.84103393554688},{"date":"2016-08-31","close":108.41506958007812},{"date":"2016-09-30","close":109.18547058105469},{"date":"2016-10-31","close":106.17938232421875},{"date":"2016-11-30","close":124.18959045410156},{"date":"2016-12-30","close":125.84398651123047},{"date":"2017-01-31","close":134.92098999023438},{"date":"2017-02-28","close":144.26930236816406},{"date":"2017-03-31","close":145.32852172851562},{"date":"2017-04-28","close":156.32174682617188},{"date":"2017-05-31","close":160.2410125732422},{"date":"2017-06-30","close":165.89486694335938},{"date":"2017-07-31","close":164.20181274414062},{"date":"2017-08-31","close":172.86996459960938},{"date":"2017-09-29","close":168.04551696777344},{"date":"2017-10-31","close":185.1527099609375},{"date":"2017-11-30","close":207.9416961669922},{"date":"2017-12-29","close":199.7376251220703},{"date":"2018-01-31","close":220.0123291015625},{"date":"2018-02-28","close":208.9428253173828},{"date":"2018-03-29","close":195.65689086914062},{"date":"2018-04-30","close":210.16419982910156},{"date":"2018-05-31","close":197.1886749267578},{"date":"2018-06-29","close":212.68104553222656},{"date":"2018-07-31","close":226.05674743652344},{"date":"2018-08-31","close":236.5375518798828},{"date":"2018-09-28","close":245.54490661621094},{"date":"2018-10-31","close":246.90682983398438},{"date":"2018-11-30","close":259.8984375},{"date":"2018-12-31","close":235.90992736816406},{"date":"2019-01-31","close":272.1726379394531},{"date":"2019-02-28","close":270.1336669921875},{"date":"2019-03-29","close":258.4595642089844},{"date":"2019-04-30","close":236.8896942138672},{"date":"2019-05-31","close":250.35394287109375},{"date":"2019-06-28","close":254.8983917236328},{"date":"2019-07-31","close":266.0982666015625},{"date":"2019-08-30","close":236.21070861816406},{"date":"2019-09-30","close":217.5616455078125},{"date":"2019-10-31","close":243.8212127685547},{"date":"2019-11-29","close":261.563232421875},{"date":"2019-12-31","close":274.44537353515625},{"date":"2020-01-31","close":241.05181884765625},{"date":"2020-02-28","close":233.60977172851562},{"date":"2020-03-31","close":207.07205200195312},{"date":"2020-04-30","close":256.0401306152344},{"date":"2020-05-29","close":268.2432861328125},{"date":"2020-06-30","close":240.6116180419922},{"date":"2020-07-31","close":250.51132202148438},{"date":"2020-08-31","close":257.5747375488281},{"date":"2020-09-30","close":246.6212158203125},{"date":"2020-10-30","close":250.4868927001953},{"date":"2020-11-30","close":286.03985595703125},{"date":"2020-12-31","close":295.6966552734375},{"date":"2021-01-29","close":273.4935302734375},{"date":"2021-02-26","close":279.21234130859375},{"date":"2021-03-31","close":331.666259765625},{"date":"2021-04-30","close":350.5526123046875},{"date":"2021-05-28","close":367.95123291015625},{"date":"2021-06-30","close":353.7996826171875},{"date":"2021-07-30","close":355.84747314453125},{"date":"2021-08-31","close":347.6186828613281},{"date":"2021-09-30","close":346.51513671875},{"date":"2021-10-29","close":404.4504699707031},{"date":"2021-11-30","close":377.5881042480469},{"date":"2021-12-31","close":432.06396484375},{"date":"2022-01-31","close":411.045166015625},{"date":"2022-02-28","close":421.16766357421875},{"date":"2022-03-31","close":459.1529846191406},{"date":"2022-04-29","close":469.16387939453125},{"date":"2022-05-31","close":476.342529296875},{"date":"2022-06-30","close":452.23870849609375},{"date":"2022-07-29","close":447.1033020019531},{"date":"2022-08-31","close":454.609619140625},{"date":"2022-09-30","close":426.806884765625},{"date":"2022-10-31","close":513.748779296875},{"date":"2022-11-30","close":500.7350769042969},{"date":"2022-12-30","close":483.1673278808594},{"date":"2023-01-31","close":470.9415283203125},{"date":"2023-02-28","close":442.3830871582031},{"date":"2023-03-31","close":434.47381591796875},{"date":"2023-04-28","close":442.8266296386719},{"date":"2023-05-31","close":423.1445007324219},{"date":"2023-06-30","close":421.16363525390625},{"date":"2023-07-31","close":447.08056640625},{"date":"2023-08-31","close":419.00238037109375},{"date":"2023-09-29","close":414.129638671875},{"date":"2023-10-31","close":428.0823059082031},{"date":"2023-11-30","close":456.0447692871094},{"date":"2023-12-29","close":449.8807373046875},{"date":"2024-01-31","close":470.75482177734375},{"date":"2024-02-29","close":478.205810546875},{"date":"2024-03-28","close":496.3035583496094},{"date":"2024-04-30","close":505.9130859375},{"date":"2024-05-31","close":515.3884887695312},{"date":"2024-06-28","close":520.1968383789062},{"date":"2024-07-31","close":510.75994873046875},{"date":"2024-08-30","close":534.6259765625},{"date":"2024-09-30","close":500.7120056152344},{"date":"2024-10-31","close":390.7094421386719},{"date":"2024-11-29","close":391.86492919921875},{"date":"2024-12-31","close":356.669677734375},{"date":"2025-01-31","close":382.5812072753906},{"date":"2025-02-28","close":383.7220458984375},{"date":"2025-03-31","close":422.3031921386719},{"date":"2025-04-30","close":408.3416442871094},{"date":"2025-05-30","close":372.6707458496094},{"date":"2025-06-30","close":379.3065490722656},{"date":"2025-07-31","close":276.0543212890625},{"date":"2025-08-29","close":310.74151611328125},{"date":"2025-09-30","close":316.8199768066406},{"date":"2025-10-31","close":311.0154113769531},{"date":"2025-11-28","close":331.664794921875},{"date":"2025-12-31","close":345.4866638183594},{"date":"2026-01-30","close":340.7461242675781},{"date":"2026-02-27","close":315.3779602050781},{"date":"2026-03-31","close":290.30010986328125},{"date":"2026-04-30","close":373.2699279785156},{"date":"2026-05-29","close":389.8995666503906},{"date":"2026-06-30","close":385.0540771484375},{"date":"2026-07-31","close":374.21124267578125},{"date":"2026-08-31","close":390.8388977050781},{"date":"2026-09-30","close":388.82000732421875},{"date":"2026-10-16","close":428.260009765625}],"EME":[{"date":"2014-01-31","close":40.17905044555664},{"date":"2014-02-28","close":44.21491241455078},{"date":"2014-03-31","close":44.224361419677734},{"date":"2014-04-30","close":43.5473747253418},{"date":"2014-05-30","close":42.15544509887695},{"date":"2014-06-30","close":42.16492462158203},{"date":"2014-07-31","close":38.825740814208984},{"date":"2014-08-29","close":40.97903823852539},{"date":"2014-09-30","close":37.90560531616211},{"date":"2014-10-31","close":41.94110870361328},{"date":"2014-11-28","close":41.19978332519531},{"date":"2014-12-31","close":42.28325271606445},{"date":"2015-01-30","close":38.435054779052734},{"date":"2015-02-27","close":41.93000411987305},{"date":"2015-03-31","close":44.253631591796875},{"date":"2015-04-30","close":42.574764251708984},{"date":"2015-05-29","close":43.28069305419922},{"date":"2015-06-30","close":45.57017135620117},{"date":"2015-07-31","close":45.70268249511719},{"date":"2015-08-31","close":44.04007339477539},{"date":"2015-09-30","close":42.28190231323242},{"date":"2015-10-30","close":46.21305847167969},{"date":"2015-11-30","close":48.2423210144043},{"date":"2015-12-31","close":45.98333740234375},{"date":"2016-01-29","close":43.82471466064453},{"date":"2016-02-29","close":43.98774337768555},{"date":"2016-03-31","close":46.60572052001953},{"date":"2016-04-29","close":46.56649398803711},{"date":"2016-05-31","close":45.6732063293457},{"date":"2016-06-30","close":47.31570816040039},{"date":"2016-07-29","close":53.584617614746094},{"date":"2016-08-31","close":55.08537292480469},{"date":"2016-09-30","close":57.35574722290039},{"date":"2016-10-31","close":58.21302795410156},{"date":"2016-11-30","close":66.79190063476562},{"date":"2016-12-30","close":68.1302719116211},{"date":"2017-01-31","close":67.17904663085938},{"date":"2017-02-28","close":59.26485061645508},{"date":"2017-03-31","close":60.68187713623047},{"date":"2017-04-28","close":63.45095443725586},{"date":"2017-05-31","close":60.825653076171875},{"date":"2017-06-30","close":63.103485107421875},{"date":"2017-07-31","close":65.2294692993164},{"date":"2017-08-31","close":63.81855392456055},{"date":"2017-09-29","close":67.04621124267578},{"date":"2017-10-31","close":77.8906021118164},{"date":"2017-11-30","close":78.14212799072266},{"date":"2017-12-29","close":79.09026336669922},{"date":"2018-01-31","close":78.71113586425781},{"date":"2018-02-28","close":73.89822387695312},{"date":"2018-03-29","close":75.46701049804688},{"date":"2018-04-30","close":71.33612060546875},{"date":"2018-05-31","close":73.60447692871094},{"date":"2018-06-29","close":73.8467788696289},{"date":"2018-07-31","close":74.67054748535156},{"date":"2018-08-31","close":77.72724151611328},{"date":"2018-09-28","close":72.8850326538086},{"date":"2018-10-31","close":68.95606231689453},{"date":"2018-11-30","close":70.7824478149414},{"date":"2018-12-31","close":57.98796463012695},{"date":"2019-01-31","close":63.45000457763672},{"date":"2019-02-28","close":70.16168975830078},{"date":"2019-03-29","close":71.08578491210938},{"date":"2019-04-30","close":81.9292984008789},{"date":"2019-05-31","close":78.443359375},{"date":"2019-06-28","close":85.78527069091797},{"date":"2019-07-31","close":82.25039672851562},{"date":"2019-08-30","close":85.22308349609375},{"date":"2019-09-30","close":83.93653106689453},{"date":"2019-10-31","close":85.5648193359375},{"date":"2019-11-29","close":86.7549819946289},{"date":"2019-12-31","close":84.1893081665039},{"date":"2020-01-31","close":80.23497009277344},{"date":"2020-02-28","close":75.10858154296875},{"date":"2020-03-31","close":59.87596893310547},{"date":"2020-04-30","close":62.11827087402344},{"date":"2020-05-29","close":62.137821197509766},{"date":"2020-06-30","close":64.67024993896484},{"date":"2020-07-31","close":67.06157684326172},{"date":"2020-08-31","close":73.43488311767578},{"date":"2020-09-30","close":66.28816223144531},{"date":"2020-10-30","close":66.8331069946289},{"date":"2020-11-30","close":84.46513366699219},{"date":"2020-12-31","close":89.64007568359375},{"date":"2021-01-29","close":86.65654754638672},{"date":"2021-02-26","close":95.5577163696289},{"date":"2021-03-31","close":110.07242584228516},{"date":"2021-04-30","close":117.6995620727539},{"date":"2021-05-28","close":123.89893341064453},{"date":"2021-06-30","close":121.0301284790039},{"date":"2021-07-30","close":119.80208587646484},{"date":"2021-08-31","close":119.4971923828125},{"date":"2021-09-30","close":113.47808837890625},{"date":"2021-10-29","close":119.62123107910156},{"date":"2021-11-30","close":117.50431823730469},{"date":"2021-12-31","close":125.43047332763672},{"date":"2022-01-31","close":117.4986343383789},{"date":"2022-02-28","close":113.88134002685547},{"date":"2022-03-31","close":111.01309967041016},{"date":"2022-04-29","close":105.06859588623047},{"date":"2022-05-31","close":104.22985076904297},{"date":"2022-06-30","close":101.59526062011719},{"date":"2022-07-29","close":114.97621154785156},{"date":"2022-08-31","close":117.49565887451172},{"date":"2022-09-30","close":114.09687042236328},{"date":"2022-10-31","close":139.58168029785156},{"date":"2022-11-30","close":153.2332000732422},{"date":"2022-12-30","close":146.51625061035156},{"date":"2023-01-31","close":146.79974365234375},{"date":"2023-02-28","close":165.58421325683594},{"date":"2023-03-31","close":160.99948120117188},{"date":"2023-04-28","close":169.5228271484375},{"date":"2023-05-31","close":163.41603088378906},{"date":"2023-06-30","close":183.1837921142578},{"date":"2023-07-31","close":213.38352966308594},{"date":"2023-08-31","close":222.52259826660156},{"date":"2023-09-29","close":208.76937866210938},{"date":"2023-10-31","close":205.23690795898438},{"date":"2023-11-30","close":211.0668182373047},{"date":"2023-12-29","close":213.95689392089844},{"date":"2024-01-31","close":226.73468017578125},{"date":"2024-02-29","close":311.6296691894531},{"date":"2024-03-28","close":348.0885925292969},{"date":"2024-04-30","close":355.2689514160156},{"date":"2024-05-31","close":386.59130859375},{"date":"2024-06-28","close":363.1368713378906},{"date":"2024-07-31","close":373.68988037109375},{"date":"2024-08-30","close":391.227783203125},{"date":"2024-09-30","close":428.5231018066406},{"date":"2024-10-31","close":444.23602294921875},{"date":"2024-11-29","close":508.022705078125},{"date":"2024-12-31","close":452.0338134765625},{"date":"2025-01-31","close":446.4401550292969},{"date":"2025-02-28","close":407.43170166015625},{"date":"2025-03-31","close":368.2937316894531},{"date":"2025-04-30","close":399.5125427246094},{"date":"2025-05-30","close":470.4616394042969},{"date":"2025-06-30","close":533.3049926757812},{"date":"2025-07-31","close":625.9114990234375},{"date":"2025-08-29","close":618.4403076171875},{"date":"2025-09-30","close":647.906005859375},{"date":"2025-10-31","close":674.3302001953125},{"date":"2025-11-28","close":613.7503662109375},{"date":"2025-12-31","close":610.4774169921875},{"date":"2026-01-30","close":719.6129150390625},{"date":"2026-02-27","close":723.4968872070312},{"date":"2026-03-31","close":737.1656494140625},{"date":"2026-04-30","close":890.7313232421875},{"date":"2026-05-29","close":825.9496459960938},{"date":"2026-06-30","close":829.0064086914062},{"date":"2026-07-31","close":797.0020141601562},{"date":"2026-08-31","close":734.145751953125},{"date":"2026-09-30","close":754.0850830078125},{"date":"2026-10-16","close":721.6599731445312}],"EMR":[{"date":"2014-01-31","close":47.17829895019531},{"date":"2014-02-28","close":47.00297546386719},{"date":"2014-03-31","close":48.112144470214844},{"date":"2014-04-30","close":49.106075286865234},{"date":"2014-05-30","close":48.3663215637207},{"date":"2014-06-30","close":48.0981330871582},{"date":"2014-07-31","close":46.13391876220703},{"date":"2014-08-29","close":46.72266387939453},{"date":"2014-09-30","close":45.67173385620117},{"date":"2014-10-31","close":46.75185775756836},{"date":"2014-11-28","close":46.8668098449707},{"date":"2014-12-31","close":45.381771087646484},{"date":"2015-01-30","close":41.86033630371094},{"date":"2015-02-27","close":42.92842483520508},{"date":"2015-03-31","close":41.96492385864258},{"date":"2015-04-30","close":43.60289001464844},{"date":"2015-05-29","close":45.051666259765625},{"date":"2015-06-30","close":41.40629577636719},{"date":"2015-07-31","close":38.65734100341797},{"date":"2015-08-31","close":35.99265670776367},{"date":"2015-09-30","close":33.315067291259766},{"date":"2015-10-30","close":35.62306594848633},{"date":"2015-11-30","close":38.086734771728516},{"date":"2015-12-31","close":36.43376922607422},{"date":"2016-01-29","close":35.02455520629883},{"date":"2016-02-29","close":37.57599639892578},{"date":"2016-03-31","close":41.846858978271484},{"date":"2016-04-29","close":42.03923797607422},{"date":"2016-05-31","close":40.389366149902344},{"date":"2016-06-30","close":40.49809265136719},{"date":"2016-07-29","close":43.401893615722656},{"date":"2016-08-31","close":41.2625732421875},{"date":"2016-09-30","close":42.69594955444336},{"date":"2016-10-31","close":39.69602966308594},{"date":"2016-11-30","close":44.6328239440918},{"date":"2016-12-30","close":44.08715057373047},{"date":"2017-01-31","close":46.38840103149414},{"date":"2017-02-28","close":47.88550567626953},{"date":"2017-03-31","close":47.694278717041016},{"date":"2017-04-28","close":48.0289306640625},{"date":"2017-05-31","close":47.49203109741211},{"date":"2017-06-30","close":47.89370346069336},{"date":"2017-07-31","close":47.885658264160156},{"date":"2017-08-31","close":47.8075065612793},{"date":"2017-09-29","close":50.88454055786133},{"date":"2017-10-31","close":52.19633865356445},{"date":"2017-11-30","close":52.91854476928711},{"date":"2017-12-29","close":56.894386291503906},{"date":"2018-01-31","close":58.96803283691406},{"date":"2018-02-28","close":58.41009521484375},{"date":"2018-03-29","close":56.141441345214844},{"date":"2018-04-30","close":54.587867736816406},{"date":"2018-05-31","close":58.62453842163086},{"date":"2018-06-29","close":57.21769714355469},{"date":"2018-07-31","close":59.81626892089844},{"date":"2018-08-31","close":63.920352935791016},{"date":"2018-09-28","close":63.79540252685547},{"date":"2018-10-31","close":56.54780578613281},{"date":"2018-11-30","close":56.659820556640625},{"date":"2018-12-31","close":50.13957595825195},{"date":"2019-01-31","close":54.93954849243164},{"date":"2019-02-28","close":57.60107421875},{"date":"2019-03-29","close":57.87154006958008},{"date":"2019-04-30","close":60.0014762878418},{"date":"2019-05-31","close":51.298927307128906},{"date":"2019-06-28","close":56.817134857177734},{"date":"2019-07-31","close":55.250240325927734},{"date":"2019-08-30","close":51.184326171875},{"date":"2019-09-30","close":57.42882537841797},{"date":"2019-10-31","close":60.25474548339844},{"date":"2019-11-29","close":63.875484466552734},{"date":"2019-12-31","close":65.9510498046875},{"date":"2020-01-31","close":61.946956634521484},{"date":"2020-02-28","close":55.813629150390625},{"date":"2020-03-31","close":41.48368453979492},{"date":"2020-04-30","close":49.64982986450195},{"date":"2020-05-29","close":53.640262603759766},{"date":"2020-06-30","close":54.528106689453125},{"date":"2020-07-31","close":54.51052474975586},{"date":"2020-08-31","close":61.49663543701172},{"date":"2020-09-30","close":58.04423904418945},{"date":"2020-10-30","close":57.35376739501953},{"date":"2020-11-30","close":68.46464538574219},{"date":"2020-12-31","close":71.62852478027344},{"date":"2021-01-29","close":70.71946716308594},{"date":"2021-02-26","close":77.01429748535156},{"date":"2021-03-31","close":80.88742065429688},{"date":"2021-04-30","close":81.12948608398438},{"date":"2021-05-28","close":86.2582015991211},{"date":"2021-06-30","close":86.75399780273438},{"date":"2021-07-30","close":90.94568634033203},{"date":"2021-08-31","close":95.56410217285156},{"date":"2021-09-30","close":85.32830047607422},{"date":"2021-10-29","close":87.87367248535156},{"date":"2021-11-30","close":79.98980712890625},{"date":"2021-12-31","close":84.66133880615234},{"date":"2022-01-31","close":83.73249053955078},{"date":"2022-02-28","close":85.06089782714844},{"date":"2022-03-31","close":89.75699615478516},{"date":"2022-04-29","close":82.55264282226562},{"date":"2022-05-31","close":81.66716003417969},{"date":"2022-06-30","close":73.26646423339844},{"date":"2022-07-29","close":82.9659423828125},{"date":"2022-08-31","close":75.7385025024414},{"date":"2022-09-30","close":67.84407806396484},{"date":"2022-10-31","close":80.24168395996094},{"date":"2022-11-30","close":89.24695587158203},{"date":"2022-12-30","close":89.51718139648438},{"date":"2023-01-31","close":84.0749740600586},{"date":"2023-02-28","close":77.54036712646484},{"date":"2023-03-31","close":81.69348907470703},{"date":"2023-04-28","close":78.05599975585938},{"date":"2023-05-31","close":73.28680419921875},{"date":"2023-06-30","close":85.27798461914062},{"date":"2023-07-31","close":86.1836929321289},{"date":"2023-08-31","close":93.19806671142578},{"date":"2023-09-29","close":91.60446166992188},{"date":"2023-10-31","close":84.39525604248047},{"date":"2023-11-30","close":84.83283233642578},{"date":"2023-12-29","close":92.87716674804688},{"date":"2024-01-31","close":87.53335571289062},{"date":"2024-02-29","close":102.46798706054688},{"date":"2024-03-28","close":108.7685317993164},{"date":"2024-04-30","close":103.35984802246094},{"date":"2024-05-31","close":108.05427551269531},{"date":"2024-06-28","close":106.12750244140625},{"date":"2024-07-31","close":112.82308959960938},{"date":"2024-08-30","close":102.04580688476562},{"date":"2024-09-30","close":105.89950561523438},{"date":"2024-10-31","close":104.83441162109375},{"date":"2024-11-29","close":128.92005920410156},{"date":"2024-12-31","close":120.49067687988281},{"date":"2025-01-31","close":126.3436050415039},{"date":"2025-02-28","close":118.73538970947266},{"date":"2025-03-31","close":107.04833221435547},{"date":"2025-04-30","close":102.62542724609375},{"date":"2025-05-30","close":117.07215118408203},{"date":"2025-06-30","close":130.75247192382812},{"date":"2025-07-31","close":142.69699096679688},{"date":"2025-08-29","close":129.95884704589844},{"date":"2025-09-30","close":129.1515350341797},{"date":"2025-10-31","close":137.4117889404297},{"date":"2025-11-28","close":131.88731384277344},{"date":"2025-12-31","close":131.23471069335938},{"date":"2026-01-30","close":145.31532287597656},{"date":"2026-02-27","close":149.6357421875},{"date":"2026-03-31","close":130.05157470703125},{"date":"2026-04-30","close":139.40196228027344},{"date":"2026-05-29","close":143.33392333984375},{"date":"2026-06-30","close":142.66616821289062},{"date":"2026-07-31","close":149.3136444091797},{"date":"2026-08-31","close":152.44000244140625},{"date":"2026-09-30","close":155.10000610351562},{"date":"2026-10-16","close":161.47000122070312}],"EOG":[{"date":"2014-01-31","close":58.706932067871094},{"date":"2014-02-28","close":67.2977066040039},{"date":"2014-03-31","close":69.69583129882812},{"date":"2014-04-30","close":69.72380828857422},{"date":"2014-05-30","close":75.27326965332031},{"date":"2014-06-30","close":83.14213562011719},{"date":"2014-07-31","close":77.94722747802734},{"date":"2014-08-29","close":78.26062774658203},{"date":"2014-09-30","close":70.52569580078125},{"date":"2014-10-31","close":67.83406066894531},{"date":"2014-11-28","close":61.889217376708984},{"date":"2014-12-31","close":65.70734405517578},{"date":"2015-01-30","close":63.66349792480469},{"date":"2015-02-27","close":64.15692901611328},{"date":"2015-03-31","close":65.56562805175781},{"date":"2015-04-30","close":70.88286590576172},{"date":"2015-05-29","close":63.53310012817383},{"date":"2015-06-30","close":62.716487884521484},{"date":"2015-07-31","close":55.40430450439453},{"date":"2015-08-31","close":56.20819091796875},{"date":"2015-09-30","close":52.2532958984375},{"date":"2015-10-30","close":61.741764068603516},{"date":"2015-11-30","close":60.00133514404297},{"date":"2015-12-31","close":50.910884857177734},{"date":"2016-01-29","close":51.21303939819336},{"date":"2016-02-29","close":46.68448257446289},{"date":"2016-03-31","close":52.33796691894531},{"date":"2016-04-29","close":59.70730209350586},{"date":"2016-05-31","close":58.79673385620117},{"date":"2016-06-30","close":60.285430908203125},{"date":"2016-07-29","close":59.159156799316406},{"date":"2016-08-31","close":64.07583618164062},{"date":"2016-09-30","close":70.02794647216797},{"date":"2016-10-31","close":65.5877685546875},{"date":"2016-11-30","close":74.3647232055664},{"date":"2016-12-30","close":73.33470916748047},{"date":"2017-01-31","close":73.80105590820312},{"date":"2017-02-28","close":70.46626281738281},{"date":"2017-03-31","close":70.8731460571289},{"date":"2017-04-28","close":67.31889343261719},{"date":"2017-05-31","close":65.7250747680664},{"date":"2017-06-30","close":65.87789916992188},{"date":"2017-07-31","close":69.36888122558594},{"date":"2017-08-31","close":61.96826171875},{"date":"2017-09-29","close":70.53546905517578},{"date":"2017-10-31","close":72.9444580078125},{"date":"2017-11-30","close":74.73392486572266},{"date":"2017-12-29","close":78.81684112548828},{"date":"2018-01-31","close":84.11747741699219},{"date":"2018-02-28","close":74.18429565429688},{"date":"2018-03-29","close":77.00040435791016},{"date":"2018-04-30","close":86.5818099975586},{"date":"2018-05-31","close":86.31807708740234},{"date":"2018-06-29","close":91.16844940185547},{"date":"2018-07-31","close":94.61184692382812},{"date":"2018-08-31","close":86.75320434570312},{"date":"2018-09-28","close":93.60661315917969},{"date":"2018-10-31","close":77.43392944335938},{"date":"2018-11-30","close":75.94170379638672},{"date":"2018-12-31","close":64.10682678222656},{"date":"2019-01-31","close":73.08358764648438},{"date":"2019-02-28","close":69.25260925292969},{"date":"2019-03-29","close":70.1219482421875},{"date":"2019-04-30","close":70.91106414794922},{"date":"2019-05-31","close":60.44972229003906},{"date":"2019-06-28","close":68.77743530273438},{"date":"2019-07-31","close":63.58701705932617},{"date":"2019-08-30","close":54.95072555541992},{"date":"2019-09-30","close":54.972965240478516},{"date":"2019-10-31","close":51.550621032714844},{"date":"2019-11-29","close":52.73322677612305},{"date":"2019-12-31","close":62.2980842590332},{"date":"2020-01-31","close":54.408851623535156},{"date":"2020-02-28","close":47.20756149291992},{"date":"2020-03-31","close":26.805173873901367},{"date":"2020-04-30","close":35.771827697753906},{"date":"2020-05-29","close":38.376983642578125},{"date":"2020-06-30","close":38.14356994628906},{"date":"2020-07-31","close":35.55583190917969},{"date":"2020-08-31","close":34.409854888916016},{"date":"2020-09-30","close":27.275909423828125},{"date":"2020-10-30","close":26.24736976623535},{"date":"2020-11-30","close":35.93682861328125},{"date":"2020-12-31","close":38.2288703918457},{"date":"2021-01-29","close":39.308204650878906},{"date":"2021-02-26","close":49.798606872558594},{"date":"2021-03-31","close":55.94630813598633},{"date":"2021-04-30","close":57.12077713012695},{"date":"2021-05-28","close":62.31779861450195},{"date":"2021-06-30","close":64.722412109375},{"date":"2021-07-30","close":57.53633117675781},{"date":"2021-08-31","close":53.31941223144531},{"date":"2021-09-30","close":63.38788986206055},{"date":"2021-10-29","close":73.34918975830078},{"date":"2021-11-30","close":69.0177230834961},{"date":"2021-12-31","close":72.10774993896484},{"date":"2022-01-31","close":91.15914916992188},{"date":"2022-02-28","close":93.97209167480469},{"date":"2022-03-31","close":98.33927154541016},{"date":"2022-04-29","close":96.8853530883789},{"date":"2022-05-31","close":113.64698028564453},{"date":"2022-06-30","close":92.9010238647461},{"date":"2022-07-29","close":94.26847839355469},{"date":"2022-08-31","close":102.81214141845703},{"date":"2022-09-30","close":95.8707504272461},{"date":"2022-10-31","close":117.83605194091797},{"date":"2022-11-30","close":122.505615234375},{"date":"2022-12-30","close":113.12535095214844},{"date":"2023-01-31","close":116.24496459960938},{"date":"2023-02-28","close":99.3421859741211},{"date":"2023-03-31","close":101.68855285644531},{"date":"2023-04-28","close":106.70184326171875},{"date":"2023-05-31","close":95.82357025146484},{"date":"2023-06-30","close":102.20941925048828},{"date":"2023-07-31","close":119.16818237304688},{"date":"2023-08-31","close":115.65241241455078},{"date":"2023-09-29","close":113.97994995117188},{"date":"2023-10-31","close":114.2254409790039},{"date":"2023-11-30","close":111.34832000732422},{"date":"2023-12-29","close":110.83341979980469},{"date":"2024-01-31","close":105.09642791748047},{"date":"2024-02-29","close":105.71524047851562},{"date":"2024-03-28","close":118.072998046875},{"date":"2024-04-30","close":122.86165618896484},{"date":"2024-05-31","close":115.81334686279297},{"date":"2024-06-28","close":117.0407485961914},{"date":"2024-07-31","close":118.72701263427734},{"date":"2024-08-30","close":120.61840057373047},{"date":"2024-09-30","close":115.10340118408203},{"date":"2024-10-31","close":115.01696014404297},{"date":"2024-11-29","close":125.67367553710938},{"date":"2024-12-31","close":115.6016616821289},{"date":"2025-01-31","close":119.47272491455078},{"date":"2025-02-28","close":120.56497192382812},{"date":"2025-03-31","close":121.79969024658203},{"date":"2025-04-30","close":105.74842834472656},{"date":"2025-05-30","close":104.06151580810547},{"date":"2025-06-30","close":114.64307403564453},{"date":"2025-07-31","close":115.98796081542969},{"date":"2025-08-29","close":120.626708984375},{"date":"2025-09-30","close":108.35336303710938},{"date":"2025-10-31","close":103.26644897460938},{"date":"2025-11-28","close":105.22758483886719},{"date":"2025-12-31","close":102.45663452148438},{"date":"2026-01-30","close":110.44641876220703},{"date":"2026-02-27","close":122.21700286865234},{"date":"2026-03-31","close":142.39935302734375},{"date":"2026-04-30","close":139.53445434570312},{"date":"2026-05-29","close":132.39743041992188},{"date":"2026-06-30","close":128.77430725097656},{"date":"2026-07-31","close":148.69000244140625},{"date":"2026-08-31","close":144.9600067138672},{"date":"2026-09-30","close":137.75999450683594},{"date":"2026-10-16","close":158.00999450683594}],"EQIX":[{"date":"2014-01-31","close":135.56150817871094},{"date":"2014-02-28","close":139.04571533203125},{"date":"2014-03-31","close":135.29800415039062},{"date":"2014-04-30","close":137.471923828125},{"date":"2014-05-30","close":145.479736328125},{"date":"2014-06-30","close":153.7803192138672},{"date":"2014-07-31","close":157.0230255126953},{"date":"2014-08-29","close":159.76052856445312},{"date":"2014-09-30","close":155.52976989746094},{"date":"2014-10-31","close":158.9102020263672},{"date":"2014-11-28","close":172.80816650390625},{"date":"2014-12-31","close":172.47349548339844},{"date":"2015-01-30","close":164.96539306640625},{"date":"2015-02-27","close":170.53366088867188},{"date":"2015-03-31","close":178.4092254638672},{"date":"2015-04-30","close":196.093017578125},{"date":"2015-05-29","close":206.69700622558594},{"date":"2015-06-30","close":195.8482666015625},{"date":"2015-07-31","close":215.0552215576172},{"date":"2015-08-31","close":209.31166076660156},{"date":"2015-09-30","close":212.1280975341797},{"date":"2015-10-30","close":239.4410400390625},{"date":"2015-11-30","close":239.2957763671875},{"date":"2015-12-31","close":245.43455505371094},{"date":"2016-01-29","close":252.06558227539062},{"date":"2016-02-29","close":246.4815216064453},{"date":"2016-03-31","close":269.936767578125},{"date":"2016-04-29","close":269.6429443359375},{"date":"2016-05-31","close":296.9832458496094},{"date":"2016-06-30","close":318.0920104980469},{"date":"2016-07-29","close":305.90087890625},{"date":"2016-08-31","close":303.8907470703125},{"date":"2016-09-30","close":296.9661865234375},{"date":"2016-10-31","close":294.5179443359375},{"date":"2016-11-30","close":280.7629089355469},{"date":"2016-12-30","close":296.219970703125},{"date":"2017-01-31","close":319.0697937011719},{"date":"2017-02-28","close":313.3640441894531},{"date":"2017-03-31","close":333.61236572265625},{"date":"2017-04-28","close":348.05267333984375},{"date":"2017-05-31","close":369.2062072753906},{"date":"2017-06-30","close":359.2856140136719},{"date":"2017-07-31","close":377.3436279296875},{"date":"2017-08-31","close":393.89581298828125},{"date":"2017-09-29","close":375.3029479980469},{"date":"2017-10-31","close":389.7668762207031},{"date":"2017-11-30","close":392.2196960449219},{"date":"2017-12-29","close":382.70318603515625},{"date":"2018-01-31","close":384.3668212890625},{"date":"2018-02-28","close":333.0377502441406},{"date":"2018-03-29","close":355.15521240234375},{"date":"2018-04-30","close":357.4060974121094},{"date":"2018-05-31","close":339.0606994628906},{"date":"2018-06-29","close":367.2895202636719},{"date":"2018-07-31","close":375.3121643066406},{"date":"2018-08-31","close":374.5691833496094},{"date":"2018-09-28","close":371.7865295410156},{"date":"2018-10-31","close":325.27984619140625},{"date":"2018-11-30","close":332.8454895019531},{"date":"2018-12-31","close":304.57861328125},{"date":"2019-01-31","close":340.3787841796875},{"date":"2019-02-28","close":367.9740905761719},{"date":"2019-03-29","close":393.745361328125},{"date":"2019-04-30","close":395.0834045410156},{"date":"2019-05-31","close":424.27105712890625},{"date":"2019-06-28","close":440.4281921386719},{"date":"2019-07-31","close":438.5155944824219},{"date":"2019-08-30","close":487.99456787109375},{"date":"2019-09-30","close":505.99566650390625},{"date":"2019-10-31","close":497.2057189941406},{"date":"2019-11-29","close":499.46820068359375},{"date":"2019-12-31","close":514.3152465820312},{"date":"2020-01-31","close":519.62841796875},{"date":"2020-02-28","close":506.80120849609375},{"date":"2020-03-31","close":552.6061401367188},{"date":"2020-04-30","close":597.4024047851562},{"date":"2020-05-29","close":619.7368774414062},{"date":"2020-06-30","close":623.885498046875},{"date":"2020-07-31","close":697.778076171875},{"date":"2020-08-31","close":704.0236206054688},{"date":"2020-09-30","close":677.593017578125},{"date":"2020-10-30","close":651.840087890625},{"date":"2020-11-30","close":624.2210083007812},{"date":"2020-12-31","close":638.8829345703125},{"date":"2021-01-29","close":661.9449462890625},{"date":"2021-02-26","close":582.48974609375},{"date":"2021-03-31","close":610.565673828125},{"date":"2021-04-30","close":647.5541381835938},{"date":"2021-05-28","close":664.5606079101562},{"date":"2021-06-30","close":723.9879760742188},{"date":"2021-07-30","close":740.0535278320312},{"date":"2021-08-31","close":763.49951171875},{"date":"2021-09-30","close":715.2337036132812},{"date":"2021-10-29","close":757.7243041992188},{"date":"2021-11-30","close":737.8659057617188},{"date":"2021-12-31","close":768.42724609375},{"date":"2022-01-31","close":658.5557861328125},{"date":"2022-02-28","close":644.7740478515625},{"date":"2022-03-31","close":676.6555786132812},{"date":"2022-04-29","close":656.08984375},{"date":"2022-05-31","close":629.9231567382812},{"date":"2022-06-30","close":602.3551025390625},{"date":"2022-07-29","close":645.1879272460938},{"date":"2022-08-31","close":605.3010864257812},{"date":"2022-09-30","close":523.7835083007812},{"date":"2022-10-31","close":521.573486328125},{"date":"2022-11-30","close":639.0454711914062},{"date":"2022-12-30","close":606.0869750976562},{"date":"2023-01-31","close":682.9779052734375},{"date":"2023-02-28","close":636.8433837890625},{"date":"2023-03-31","close":670.4057006835938},{"date":"2023-04-28","close":673.2320556640625},{"date":"2023-05-31","close":696.4624633789062},{"date":"2023-06-30","close":732.3248291015625},{"date":"2023-07-31","close":756.5942993164062},{"date":"2023-08-31","close":733.286376953125},{"date":"2023-09-29","close":681.5590209960938},{"date":"2023-10-31","close":684.7310180664062},{"date":"2023-11-30","close":769.143310546875},{"date":"2023-12-29","close":760.0647583007812},{"date":"2024-01-31","close":783.07275390625},{"date":"2024-02-29","close":842.8909912109375},{"date":"2024-03-28","close":782.6817016601562},{"date":"2024-04-30","close":674.364013671875},{"date":"2024-05-31","close":727.4502563476562},{"date":"2024-06-28","close":721.367431640625},{"date":"2024-07-31","close":753.4409790039062},{"date":"2024-08-30","close":799.6112060546875},{"date":"2024-09-30","close":850.66259765625},{"date":"2024-10-31","close":870.2610473632812},{"date":"2024-11-29","close":945.0623168945312},{"date":"2024-12-31","close":907.9042358398438},{"date":"2025-01-31","close":879.7588500976562},{"date":"2025-02-28","close":875.58349609375},{"date":"2025-03-31","close":789.1788330078125},{"date":"2025-04-30","close":833.1217041015625},{"date":"2025-05-30","close":864.9219360351562},{"date":"2025-06-30","close":774.0818481445312},{"date":"2025-07-31","close":764.058837890625},{"date":"2025-08-29","close":769.7186889648438},{"date":"2025-09-30","close":766.8304443359375},{"date":"2025-10-31","close":828.285400390625},{"date":"2025-11-28","close":741.9937744140625},{"date":"2025-12-31","close":754.6507568359375},{"date":"2026-01-30","close":808.5979614257812},{"date":"2026-02-27","close":964.8549194335938},{"date":"2026-03-31","close":970.7771606445312},{"date":"2026-04-30","close":1072.376708984375},{"date":"2026-05-29","close":1062.9610595703125},{"date":"2026-06-30","close":1037.43310546875},{"date":"2026-07-31","close":1014.4329833984375},{"date":"2026-08-31","close":1046.719970703125},{"date":"2026-09-30","close":1011.5800170898438},{"date":"2026-10-16","close":985.97998046875}],"EQT":[{"date":"2014-01-31","close":45.92644500732422},{"date":"2014-02-28","close":50.63343811035156},{"date":"2014-03-31","close":48.00002670288086},{"date":"2014-04-30","close":53.94992446899414},{"date":"2014-05-30","close":52.920677185058594},{"date":"2014-06-30","close":52.930572509765625},{"date":"2014-07-31","close":46.454124450683594},{"date":"2014-08-29","close":49.064483642578125},{"date":"2014-09-30","close":45.339820861816406},{"date":"2014-10-31","close":46.578086853027344},{"date":"2014-11-28","close":45.076507568359375},{"date":"2014-12-31","close":37.50594711303711},{"date":"2015-01-30","close":36.881675720214844},{"date":"2015-02-27","close":39.55675506591797},{"date":"2015-03-31","close":41.073421478271484},{"date":"2015-04-30","close":44.57756805419922},{"date":"2015-05-29","close":42.17756652832031},{"date":"2015-06-30","close":40.32823944091797},{"date":"2015-07-31","close":38.102108001708984},{"date":"2015-08-31","close":38.5982551574707},{"date":"2015-09-30","close":32.12553024291992},{"date":"2015-10-30","close":32.77031707763672},{"date":"2015-11-30","close":28.393543243408203},{"date":"2015-12-31","close":25.8677978515625},{"date":"2016-01-29","close":30.63644027709961},{"date":"2016-02-29","close":27.673669815063477},{"date":"2016-03-31","close":33.393104553222656},{"date":"2016-04-29","close":34.80309295654297},{"date":"2016-05-31","close":36.38234329223633},{"date":"2016-06-30","close":38.458492279052734},{"date":"2016-07-29","close":36.18862533569336},{"date":"2016-08-31","close":35.52861022949219},{"date":"2016-09-30","close":36.08513641357422},{"date":"2016-10-31","close":32.79563522338867},{"date":"2016-11-30","close":34.838905334472656},{"date":"2016-12-30","close":32.512325286865234},{"date":"2017-01-31","close":30.141019821166992},{"date":"2017-02-28","close":29.787288665771484},{"date":"2017-03-31","close":30.38909339904785},{"date":"2017-04-28","close":28.91689109802246},{"date":"2017-05-31","close":27.50408935546875},{"date":"2017-06-30","close":29.156225204467773},{"date":"2017-07-31","close":31.699121475219727},{"date":"2017-08-31","close":31.037174224853516},{"date":"2017-09-29","close":32.48099136352539},{"date":"2017-10-31","close":31.13674545288086},{"date":"2017-11-30","close":29.686826705932617},{"date":"2017-12-29","close":28.35191535949707},{"date":"2018-01-31","close":27.04191017150879},{"date":"2018-02-28","close":25.07521629333496},{"date":"2018-03-29","close":23.67965316772461},{"date":"2018-04-30","close":25.015403747558594},{"date":"2018-05-31","close":25.70331573486328},{"date":"2018-06-29","close":27.518604278564453},{"date":"2018-07-31","close":24.77572250366211},{"date":"2018-08-31","close":25.459091186523438},{"date":"2018-09-28","close":22.070865631103516},{"date":"2018-10-31","close":16.95110511779785},{"date":"2018-11-30","close":17.18098258972168},{"date":"2018-12-31","close":17.346277236938477},{"date":"2019-01-31","close":17.878870010375977},{"date":"2019-02-28","close":16.66522216796875},{"date":"2019-03-29","close":19.07487678527832},{"date":"2019-04-30","close":18.808155059814453},{"date":"2019-05-31","close":16.855012893676758},{"date":"2019-06-28","close":14.561627388000488},{"date":"2019-07-31","close":13.916900634765625},{"date":"2019-08-30","close":9.389666557312012},{"date":"2019-09-30","close":9.823599815368652},{"date":"2019-10-31","close":9.91592788696289},{"date":"2019-11-29","close":8.082669258117676},{"date":"2019-12-31","close":10.091761589050293},{"date":"2020-01-31","close":5.601390361785889},{"date":"2020-02-28","close":5.465794563293457},{"date":"2020-03-31","close":6.583162307739258},{"date":"2020-04-30","close":13.58533763885498},{"date":"2020-05-29","close":12.42141342163086},{"date":"2020-06-30","close":11.080572128295898},{"date":"2020-07-31","close":13.520156860351562},{"date":"2020-08-31","close":14.777198791503906},{"date":"2020-09-30","close":12.03964614868164},{"date":"2020-10-30","close":14.097467422485352},{"date":"2020-11-30","close":13.855368614196777},{"date":"2020-12-31","close":11.834794998168945},{"date":"2021-01-29","close":15.186897277832031},{"date":"2021-02-26","close":16.56498908996582},{"date":"2021-03-31","close":17.30059051513672},{"date":"2021-04-30","close":17.784778594970703},{"date":"2021-05-28","close":19.44221305847168},{"date":"2021-06-30","close":20.727184295654297},{"date":"2021-07-30","close":17.123674392700195},{"date":"2021-08-31","close":17.06780242919922},{"date":"2021-09-30","close":19.051136016845703},{"date":"2021-10-29","close":18.539005279541016},{"date":"2021-11-30","close":18.092058181762695},{"date":"2021-12-31","close":20.30817413330078},{"date":"2022-01-31","close":19.78672981262207},{"date":"2022-02-28","close":21.671600341796875},{"date":"2022-03-31","close":32.2264404296875},{"date":"2022-04-29","close":37.22757339477539},{"date":"2022-05-31","close":44.84519577026367},{"date":"2022-06-30","close":32.327632904052734},{"date":"2022-07-29","close":41.37748718261719},{"date":"2022-08-31","close":45.08030319213867},{"date":"2022-09-30","close":38.43142318725586},{"date":"2022-10-31","close":39.459415435791016},{"date":"2022-11-30","close":40.13323974609375},{"date":"2022-12-30","close":32.01387023925781},{"date":"2023-01-31","close":30.91613006591797},{"date":"2023-02-28","close":31.54741668701172},{"date":"2023-03-31","close":30.33990478515625},{"date":"2023-04-28","close":33.1257438659668},{"date":"2023-05-31","close":33.21347427368164},{"date":"2023-06-30","close":39.28875732421875},{"date":"2023-07-31","close":40.29175567626953},{"date":"2023-08-31","close":41.432647705078125},{"date":"2023-09-29","close":38.901824951171875},{"date":"2023-10-31","close":40.627384185791016},{"date":"2023-11-30","close":38.450374603271484},{"date":"2023-12-29","close":37.19948196411133},{"date":"2024-01-31","close":34.06264114379883},{"date":"2024-02-29","close":35.91103744506836},{"date":"2024-03-28","close":35.833709716796875},{"date":"2024-04-30","close":38.75299072265625},{"date":"2024-05-31","close":39.873146057128906},{"date":"2024-06-28","close":35.884864807128906},{"date":"2024-07-31","close":33.488006591796875},{"date":"2024-08-30","close":32.68524169921875},{"date":"2024-09-30","close":35.73820114135742},{"date":"2024-10-31","close":35.64066696166992},{"date":"2024-11-29","close":44.50894546508789},{"date":"2024-12-31","close":45.16522216796875},{"date":"2025-01-31","close":50.072566986083984},{"date":"2025-02-28","close":47.32295227050781},{"date":"2025-03-31","close":52.49045944213867},{"date":"2025-04-30","close":48.570621490478516},{"date":"2025-05-30","close":54.321144104003906},{"date":"2025-06-30","close":57.46433639526367},{"date":"2025-07-31","close":52.961387634277344},{"date":"2025-08-29","close":51.236026763916016},{"date":"2025-09-30","close":53.79584884643555},{"date":"2025-10-31","close":52.955753326416016},{"date":"2025-11-28","close":60.32917022705078},{"date":"2025-12-31","close":53.13248825073242},{"date":"2026-01-30","close":57.22646713256836},{"date":"2026-02-27","close":61.055904388427734},{"date":"2026-03-31","close":63.26274490356445},{"date":"2026-04-30","close":59.72385025024414},{"date":"2026-05-29","close":54.758243560791016},{"date":"2026-06-30","close":53.003746032714844},{"date":"2026-07-31","close":53.123374938964844},{"date":"2026-08-31","close":54.18000030517578},{"date":"2026-09-30","close":48.560001373291016},{"date":"2026-10-16","close":54.29999923706055}],"ERIE":[{"date":"2014-01-31","close":52.071990966796875},{"date":"2014-02-28","close":53.86042785644531},{"date":"2014-03-31","close":51.767730712890625},{"date":"2014-04-30","close":53.647525787353516},{"date":"2014-05-30","close":56.702396392822266},{"date":"2014-06-30","close":56.35047912597656},{"date":"2014-07-31","close":55.28955078125},{"date":"2014-08-29","close":57.77389144897461},{"date":"2014-09-30","close":57.72211456298828},{"date":"2014-10-31","close":64.62045288085938},{"date":"2014-11-28","close":66.4173812866211},{"date":"2014-12-31","close":69.11273956298828},{"date":"2015-01-30","close":66.48216247558594},{"date":"2015-02-27","close":66.67393493652344},{"date":"2015-03-31","close":66.94245910644531},{"date":"2015-04-30","close":63.9825325012207},{"date":"2015-05-29","close":62.884578704833984},{"date":"2015-06-30","close":63.45675277709961},{"date":"2015-07-31","close":67.27642059326172},{"date":"2015-08-31","close":63.89349365234375},{"date":"2015-09-30","close":64.64958953857422},{"date":"2015-10-30","close":68.7371826171875},{"date":"2015-11-30","close":75.70838165283203},{"date":"2015-12-31","close":75.7308349609375},{"date":"2016-01-29","close":76.10298919677734},{"date":"2016-02-29","close":74.44013977050781},{"date":"2016-03-31","close":73.63248443603516},{"date":"2016-04-29","close":75.3275375366211},{"date":"2016-05-31","close":78.12869262695312},{"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":82.05953979492188},{"date":"2016-10-31","close":82.36114501953125},{"date":"2016-11-30","close":86.20612335205078},{"date":"2016-12-30","close":90.45327758789062},{"date":"2017-01-31","close":90.8121109008789},{"date":"2017-02-28","close":96.07731628417969},{"date":"2017-03-31","close":99.39031982421875},{"date":"2017-04-28","close":100.9416732788086},{"date":"2017-05-31","close":96.00955200195312},{"date":"2017-06-30","close":101.96072387695312},{"date":"2017-07-31","close":104.5637435913086},{"date":"2017-08-31","close":99.09193420410156},{"date":"2017-09-29","close":98.91143798828125},{"date":"2017-10-31","close":99.75526428222656},{"date":"2017-11-30","close":102.30696105957031},{"date":"2017-12-29","close":100.61408233642578},{"date":"2018-01-31","close":98.76480102539062},{"date":"2018-02-28","close":96.19503784179688},{"date":"2018-03-29","close":97.83333587646484},{"date":"2018-04-30","close":97.81037902832031},{"date":"2018-05-31","close":94.66089630126953},{"date":"2018-06-29","close":98.22081756591797},{"date":"2018-07-31","close":104.82096099853516},{"date":"2018-08-31","close":104.2219467163086},{"date":"2018-09-28","close":107.59673309326172},{"date":"2018-10-31","close":110.15361022949219},{"date":"2018-11-30","close":116.23499298095703},{"date":"2018-12-31","close":113.228271484375},{"date":"2019-01-31","close":125.17076873779297},{"date":"2019-02-28","close":152.39739990234375},{"date":"2019-03-29","close":152.6539306640625},{"date":"2019-04-30","close":162.72361755371094},{"date":"2019-05-31","close":182.7933349609375},{"date":"2019-06-28","close":218.55783081054688},{"date":"2019-07-31","close":192.12686157226562},{"date":"2019-08-30","close":189.142822265625},{"date":"2019-09-30","close":160.11293029785156},{"date":"2019-10-31","close":159.72125244140625},{"date":"2019-11-29","close":146.74560546875},{"date":"2019-12-31","close":143.88519287109375},{"date":"2020-01-31","close":145.15760803222656},{"date":"2020-02-28","close":124.60015869140625},{"date":"2020-03-31","close":129.23822021484375},{"date":"2020-04-30","close":156.16940307617188},{"date":"2020-05-29","close":158.0814208984375},{"date":"2020-06-30","close":168.3079376220703},{"date":"2020-07-31","close":185.22763061523438},{"date":"2020-08-31","close":188.15431213378906},{"date":"2020-09-30","close":185.36866760253906},{"date":"2020-10-30","close":206.22488403320312},{"date":"2020-11-30","close":199.79556274414062},{"date":"2020-12-31","close":219.26890563964844},{"date":"2021-01-29","close":217.9553985595703},{"date":"2021-02-26","close":217.05886840820312},{"date":"2021-03-31","close":198.06057739257812},{"date":"2021-04-30","close":192.7760467529297},{"date":"2021-05-28","close":181.16555786132812},{"date":"2021-06-30","close":174.15780639648438},{"date":"2021-07-30","close":167.43075561523438},{"date":"2021-08-31","close":160.36729431152344},{"date":"2021-09-30","close":161.57174682617188},{"date":"2021-10-29","close":187.43731689453125},{"date":"2021-11-30","close":169.22268676757812},{"date":"2021-12-31","close":175.461181640625},{"date":"2022-01-31","close":168.6349639892578},{"date":"2022-02-28","close":160.39100646972656},{"date":"2022-03-31","close":161.33448791503906},{"date":"2022-04-29","close":147.72003173828125},{"date":"2022-05-31","close":154.6046600341797},{"date":"2022-06-30","close":177.12948608398438},{"date":"2022-07-29","close":188.4961395263672},{"date":"2022-08-31","close":199.22048950195312},{"date":"2022-09-30","close":206.06109619140625},{"date":"2022-10-31","close":239.3829345703125},{"date":"2022-11-30","close":263.0222473144531},{"date":"2022-12-30","close":231.66152954101562},{"date":"2023-01-31","close":228.70457458496094},{"date":"2023-02-28","close":220.31826782226562},{"date":"2023-03-31","close":216.82705688476562},{"date":"2023-04-28","close":204.46034240722656},{"date":"2023-05-31","close":201.421630859375},{"date":"2023-06-30","close":197.5738067626953},{"date":"2023-07-31","close":210.00941467285156},{"date":"2023-08-31","close":263.72283935546875},{"date":"2023-09-29","close":277.9720458984375},{"date":"2023-10-31","close":262.3900451660156},{"date":"2023-11-30","close":280.8681945800781},{"date":"2023-12-29","close":318.1855773925781},{"date":"2024-01-31","close":329.8093566894531},{"date":"2024-02-29","close":388.03125},{"date":"2024-03-28","close":382.96722412109375},{"date":"2024-04-30","close":366.0984802246094},{"date":"2024-05-31","close":346.74407958984375},{"date":"2024-06-28","close":346.71533203125},{"date":"2024-07-31","close":423.5200500488281},{"date":"2024-08-30","close":487.9193420410156},{"date":"2024-09-30","close":518.246826171875},{"date":"2024-10-31","close":431.9172058105469},{"date":"2024-11-29","close":423.9493408203125},{"date":"2024-12-31","close":396.6875},{"date":"2025-01-31","close":389.0681457519531},{"date":"2025-02-28","close":413.32269287109375},{"date":"2025-03-31","close":404.61334228515625},{"date":"2025-04-30","close":347.4612121582031},{"date":"2025-05-30","close":347.35467529296875},{"date":"2025-06-30","close":335.999267578125},{"date":"2025-07-31","close":346.54119873046875},{"date":"2025-08-29","close":344.7318420410156},{"date":"2025-09-30","close":309.4979553222656},{"date":"2025-10-31","close":285.8954772949219},{"date":"2025-11-28","close":288.6797790527344},{"date":"2025-12-31","close":280.0435485839844},{"date":"2026-01-30","close":277.9296569824219},{"date":"2026-02-27","close":264.603271484375},{"date":"2026-03-31","close":246.7987060546875},{"date":"2026-04-30","close":216.24388122558594},{"date":"2026-05-29","close":210.45579528808594},{"date":"2026-06-30","close":236.80844116210938},{"date":"2026-07-31","close":240.43836975097656},{"date":"2026-08-31","close":253.86891174316406},{"date":"2026-09-30","close":217.69984436035156},{"date":"2026-10-16","close":243.7100067138672}],"ES":[{"date":"2014-01-31","close":28.075037002563477},{"date":"2014-02-28","close":28.74710464477539},{"date":"2014-03-31","close":29.42616081237793},{"date":"2014-04-30","close":30.564416885375977},{"date":"2014-05-30","close":29.6189022064209},{"date":"2014-06-30","close":30.838905334472656},{"date":"2014-07-31","close":28.640300750732422},{"date":"2014-08-29","close":29.938579559326172},{"date":"2014-09-30","close":29.153249740600586},{"date":"2014-10-31","close":32.47658157348633},{"date":"2014-11-28","close":33.32550048828125},{"date":"2014-12-31","close":35.49085235595703},{"date":"2015-01-30","close":36.856895446777344},{"date":"2015-02-27","close":34.59195327758789},{"date":"2015-03-31","close":33.76975631713867},{"date":"2015-04-30","close":32.59330749511719},{"date":"2015-05-29","close":33.204097747802734},{"date":"2015-06-30","close":30.615182876586914},{"date":"2015-07-31","close":33.520957946777344},{"date":"2015-08-31","close":31.848953247070312},{"date":"2015-09-30","close":34.44158172607422},{"date":"2015-10-30","close":34.65931701660156},{"date":"2015-11-30","close":34.666133880615234},{"date":"2015-12-31","close":35.035831451416016},{"date":"2016-01-29","close":36.90870666503906},{"date":"2016-02-29","close":37.5568733215332},{"date":"2016-03-31","close":40.35115432739258},{"date":"2016-04-29","close":39.03701400756836},{"date":"2016-05-31","close":38.52272033691406},{"date":"2016-06-30","close":41.7724723815918},{"date":"2016-07-29","close":40.78917694091797},{"date":"2016-08-31","close":37.6370735168457},{"date":"2016-09-30","close":38.09923553466797},{"date":"2016-10-31","close":38.71805191040039},{"date":"2016-11-30","close":36.29904556274414},{"date":"2016-12-30","close":39.157020568847656},{"date":"2017-01-31","close":39.22083282470703},{"date":"2017-02-28","close":41.92799377441406},{"date":"2017-03-31","close":42.013755798339844},{"date":"2017-04-28","close":42.45692443847656},{"date":"2017-05-31","close":44.70874786376953},{"date":"2017-06-30","close":43.729148864746094},{"date":"2017-07-31","close":43.78676986694336},{"date":"2017-08-31","close":45.37862014770508},{"date":"2017-09-29","close":43.86613464355469},{"date":"2017-10-31","close":45.46285629272461},{"date":"2017-11-30","close":47.066829681396484},{"date":"2017-12-29","close":46.1934814453125},{"date":"2018-01-31","close":46.127689361572266},{"date":"2018-02-28","close":41.675045013427734},{"date":"2018-03-29","close":43.463218688964844},{"date":"2018-04-30","close":44.44432067871094},{"date":"2018-05-31","close":42.4771728515625},{"date":"2018-06-29","close":43.61576461791992},{"date":"2018-07-31","close":45.185943603515625},{"date":"2018-08-31","close":46.45848083496094},{"date":"2018-09-28","close":46.0970344543457},{"date":"2018-10-31","close":47.4625358581543},{"date":"2018-11-30","close":51.27395248413086},{"date":"2018-12-31","close":49.15382385253906},{"date":"2019-01-31","close":52.4564323425293},{"date":"2019-02-28","close":52.75872802734375},{"date":"2019-03-29","close":54.0348014831543},{"date":"2019-04-30","close":54.57554626464844},{"date":"2019-05-31","close":56.64678955078125},{"date":"2019-06-28","close":58.119720458984375},{"date":"2019-07-31","close":58.196441650390625},{"date":"2019-08-30","close":61.47218704223633},{"date":"2019-09-30","close":65.99227905273438},{"date":"2019-10-31","close":64.65655517578125},{"date":"2019-11-29","close":63.80720520019531},{"date":"2019-12-31","close":66.1065444946289},{"date":"2020-01-31","close":71.83366394042969},{"date":"2020-02-28","close":67.18669128417969},{"date":"2020-03-31","close":61.1467170715332},{"date":"2020-04-30","close":63.0934944152832},{"date":"2020-05-29","close":65.90806579589844},{"date":"2020-06-30","close":65.56949615478516},{"date":"2020-07-31","close":70.92401885986328},{"date":"2020-08-31","close":67.4908218383789},{"date":"2020-09-30","close":66.2380142211914},{"date":"2020-10-30","close":69.18722534179688},{"date":"2020-11-30","close":69.37750244140625},{"date":"2020-12-31","close":69.04769134521484},{"date":"2021-01-29","close":69.83781433105469},{"date":"2021-02-26","close":63.436702728271484},{"date":"2021-03-31","close":69.6317138671875},{"date":"2021-04-30","close":69.33415222167969},{"date":"2021-05-28","close":65.75980377197266},{"date":"2021-06-30","close":64.99036407470703},{"date":"2021-07-30","close":69.87435913085938},{"date":"2021-08-31","close":73.48673248291016},{"date":"2021-09-30","close":66.68384552001953},{"date":"2021-10-29","close":69.24483489990234},{"date":"2021-11-30","close":67.09978485107422},{"date":"2021-12-31","close":74.69939422607422},{"date":"2022-01-31","close":73.47602844238281},{"date":"2022-02-28","close":67.1621322631836},{"date":"2022-03-31","close":72.98755645751953},{"date":"2022-04-29","close":72.33373260498047},{"date":"2022-05-31","close":76.95074462890625},{"date":"2022-06-30","close":70.4076156616211},{"date":"2022-07-29","close":73.5333251953125},{"date":"2022-08-31","close":74.75858306884766},{"date":"2022-09-30","close":65.45597076416016},{"date":"2022-10-31","close":64.04542541503906},{"date":"2022-11-30","close":69.57007598876953},{"date":"2022-12-30","close":70.91993713378906},{"date":"2023-01-31","close":69.64263916015625},{"date":"2023-02-28","close":63.746734619140625},{"date":"2023-03-31","close":66.79814147949219},{"date":"2023-04-28","close":66.24333953857422},{"date":"2023-05-31","close":59.63081359863281},{"date":"2023-06-30","close":61.08647155761719},{"date":"2023-07-31","close":62.300968170166016},{"date":"2023-08-31","close":54.9709358215332},{"date":"2023-09-29","close":50.620933532714844},{"date":"2023-10-31","close":46.82545471191406},{"date":"2023-11-30","close":51.71779251098633},{"date":"2023-12-29","close":54.30569076538086},{"date":"2024-01-31","close":47.7066535949707},{"date":"2024-02-29","close":51.64848327636719},{"date":"2024-03-28","close":53.241668701171875},{"date":"2024-04-30","close":53.99882888793945},{"date":"2024-05-31","close":53.38745880126953},{"date":"2024-06-28","close":51.11602783203125},{"date":"2024-07-31","close":58.507171630859375},{"date":"2024-08-30","close":60.86872863769531},{"date":"2024-09-30","close":61.99766540527344},{"date":"2024-10-31","close":59.99333953857422},{"date":"2024-11-29","close":58.75429153442383},{"date":"2024-12-31","close":52.969505310058594},{"date":"2025-01-31","close":53.20008850097656},{"date":"2025-02-28","close":58.11611557006836},{"date":"2025-03-31","close":57.9788932800293},{"date":"2025-04-30","close":55.52382278442383},{"date":"2025-05-30","close":61.251094818115234},{"date":"2025-06-30","close":60.126441955566406},{"date":"2025-07-31","close":62.470252990722656},{"date":"2025-08-29","close":60.551727294921875},{"date":"2025-09-30","close":67.9977035522461},{"date":"2025-10-31","close":70.54977416992188},{"date":"2025-11-28","close":64.21261596679688},{"date":"2025-12-31","close":65.07781219482422},{"date":"2026-01-30","close":66.81759643554688},{"date":"2026-02-27","close":73.6607666015625},{"date":"2026-03-31","close":67.6705551147461},{"date":"2026-04-30","close":69.05755615234375},{"date":"2026-05-29","close":67.47560119628906},{"date":"2026-06-30","close":71.4290542602539},{"date":"2026-07-31","close":70.75696563720703},{"date":"2026-08-31","close":69.32383728027344},{"date":"2026-09-30","close":64.16000366210938},{"date":"2026-10-16","close":66.8499984741211}],"ESS":[{"date":"2014-01-31","close":106.147216796875},{"date":"2014-02-28","close":112.09901428222656},{"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":128.89239501953125},{"date":"2014-08-29","close":131.53045654296875},{"date":"2014-09-30","close":122.42060089111328},{"date":"2014-10-31","close":138.17950439453125},{"date":"2014-11-28","close":138.6246795654297},{"date":"2014-12-31","close":142.36936950683594},{"date":"2015-01-30","close":155.77255249023438},{"date":"2015-02-27","close":153.2779083251953},{"date":"2015-03-31","close":159.40927124023438},{"date":"2015-04-30","close":153.89688110351562},{"date":"2015-05-29","close":154.36146545410156},{"date":"2015-06-30","close":148.34588623046875},{"date":"2015-07-31","close":157.0093536376953},{"date":"2015-08-31","close":149.82591247558594},{"date":"2015-09-30","close":157.0039825439453},{"date":"2015-10-30","close":154.90985107421875},{"date":"2015-11-30","close":162.18309020996094},{"date":"2015-12-31","close":169.23826599121094},{"date":"2016-01-29","close":150.64682006835938},{"date":"2016-02-29","close":147.939453125},{"date":"2016-03-31","close":166.48182678222656},{"date":"2016-04-29","close":156.93545532226562},{"date":"2016-05-31","close":161.76205444335938},{"date":"2016-06-30","close":163.57177734375},{"date":"2016-07-29","close":167.7240447998047},{"date":"2016-08-31","close":162.8617706298828},{"date":"2016-09-30","close":159.3133544921875},{"date":"2016-10-31","close":153.1539764404297},{"date":"2016-11-30","close":154.46311950683594},{"date":"2016-12-30","close":167.49278259277344},{"date":"2017-01-31","close":161.58555603027344},{"date":"2017-02-28","close":169.07765197753906},{"date":"2017-03-31","close":168.05624389648438},{"date":"2017-04-28","close":177.44871520996094},{"date":"2017-05-31","close":186.48561096191406},{"date":"2017-06-30","close":188.00245666503906},{"date":"2017-07-31","close":191.23974609375},{"date":"2017-08-31","close":194.36007690429688},{"date":"2017-09-29","close":186.93597412109375},{"date":"2017-10-31","close":193.1173858642578},{"date":"2017-11-30","close":181.75540161132812},{"date":"2017-12-29","close":178.9176788330078},{"date":"2018-01-31","close":172.69847106933594},{"date":"2018-02-28","close":165.91600036621094},{"date":"2018-03-29","close":179.8359832763672},{"date":"2018-04-30","close":179.0962677001953},{"date":"2018-05-31","close":178.6030731201172},{"date":"2018-06-29","close":180.0702667236328},{"date":"2018-07-31","close":181.1096954345703},{"date":"2018-08-31","close":185.5009307861328},{"date":"2018-09-28","close":187.27554321289062},{"date":"2018-10-31","close":190.36508178710938},{"date":"2018-11-30","close":199.26927185058594},{"date":"2018-12-31","close":187.5547332763672},{"date":"2019-01-31","close":207.43374633789062},{"date":"2019-02-28","close":214.0423126220703},{"date":"2019-03-29","close":222.7218780517578},{"date":"2019-04-30","close":217.5319061279297},{"date":"2019-05-31","close":224.64697265625},{"date":"2019-06-28","close":226.32400512695312},{"date":"2019-07-31","close":234.301513671875},{"date":"2019-08-30","close":249.06263732910156},{"date":"2019-09-30","close":254.74560546875},{"date":"2019-10-31","close":255.12010192871094},{"date":"2019-11-29","close":243.46092224121094},{"date":"2019-12-31","close":236.1693115234375},{"date":"2020-01-31","close":243.15562438964844},{"date":"2020-02-28","close":222.43218994140625},{"date":"2020-03-31","close":174.47015380859375},{"date":"2020-04-30","close":193.37161254882812},{"date":"2020-05-29","close":192.31805419921875},{"date":"2020-06-30","close":183.23822021484375},{"date":"2020-07-31","close":176.49778747558594},{"date":"2020-08-31","close":173.11558532714844},{"date":"2020-09-30","close":162.1702117919922},{"date":"2020-10-30","close":165.23931884765625},{"date":"2020-11-30","close":198.58761596679688},{"date":"2020-12-31","close":193.44129943847656},{"date":"2021-01-29","close":195.2256317138672},{"date":"2021-02-26","close":207.59373474121094},{"date":"2021-03-31","close":223.15826416015625},{"date":"2021-04-30","close":238.4929656982422},{"date":"2021-05-28","close":242.4087371826172},{"date":"2021-06-30","close":247.97915649414062},{"date":"2021-07-30","close":271.1974792480469},{"date":"2021-08-31","close":273.37957763671875},{"date":"2021-09-30","close":266.02667236328125},{"date":"2021-10-29","close":282.82489013671875},{"date":"2021-11-30","close":282.4172668457031},{"date":"2021-12-31","close":294.8055725097656},{"date":"2022-01-31","close":278.29217529296875},{"date":"2022-02-28","close":265.46148681640625},{"date":"2022-03-31","close":290.95037841796875},{"date":"2022-04-29","close":277.2988586425781},{"date":"2022-05-31","close":239.04786682128906},{"date":"2022-06-30","close":222.08453369140625},{"date":"2022-07-29","close":243.33242797851562},{"date":"2022-08-31","close":225.0993194580078},{"date":"2022-09-30","close":207.5774383544922},{"date":"2022-10-31","close":190.44711303710938},{"date":"2022-11-30","close":188.8531951904297},{"date":"2022-12-30","close":183.4874267578125},{"date":"2023-01-31","close":195.73895263671875},{"date":"2023-02-28","close":197.4619598388672},{"date":"2023-03-31","close":183.15115356445312},{"date":"2023-04-28","close":192.42518615722656},{"date":"2023-05-31","close":189.21124267578125},{"date":"2023-06-30","close":207.2638702392578},{"date":"2023-07-31","close":215.4464874267578},{"date":"2023-08-31","close":210.88192749023438},{"date":"2023-09-29","close":189.69601440429688},{"date":"2023-10-31","close":191.33279418945312},{"date":"2023-11-30","close":190.92140197753906},{"date":"2023-12-29","close":223.80621337890625},{"date":"2024-01-31","close":210.56414794921875},{"date":"2024-02-29","close":208.8761444091797},{"date":"2024-03-28","close":223.28196716308594},{"date":"2024-04-30","close":224.5953369140625},{"date":"2024-05-31","close":236.9446563720703},{"date":"2024-06-28","close":250.50839233398438},{"date":"2024-07-31","close":256.177490234375},{"date":"2024-08-30","close":277.7403259277344},{"date":"2024-09-30","close":274.157958984375},{"date":"2024-10-31","close":263.4299621582031},{"date":"2024-11-29","close":288.1155090332031},{"date":"2024-12-31","close":264.896240234375},{"date":"2025-01-31","close":266.37518310546875},{"date":"2025-02-28","close":291.6488952636719},{"date":"2025-03-31","close":289.399169921875},{"date":"2025-04-30","close":263.5149230957031},{"date":"2025-05-30","close":267.9988708496094},{"date":"2025-06-30","close":269.957763671875},{"date":"2025-07-31","close":247.8391571044922},{"date":"2025-08-29","close":257.39337158203125},{"date":"2025-09-30","close":257.44970703125},{"date":"2025-10-31","close":242.1658477783203},{"date":"2025-11-28","close":253.56378173828125},{"date":"2025-12-31","close":251.69781494140625},{"date":"2026-01-30","close":244.66493225097656},{"date":"2026-02-27","close":247.81224060058594},{"date":"2026-03-31","close":237.61392211914062},{"date":"2026-04-30","close":258.43951416015625},{"date":"2026-05-29","close":267.6986083984375},{"date":"2026-06-30","close":288.8330078125},{"date":"2026-07-31","close":281.4534912109375},{"date":"2026-08-31","close":280.28460693359375},{"date":"2026-09-30","close":269.3900146484375},{"date":"2026-10-16","close":269.42999267578125}],"ETN":[{"date":"2014-01-31","close":54.19855880737305},{"date":"2014-02-28","close":55.39983367919922},{"date":"2014-03-31","close":56.07318115234375},{"date":"2014-04-30","close":54.221988677978516},{"date":"2014-05-30","close":55.379310607910156},{"date":"2014-06-30","close":58.00211715698242},{"date":"2014-07-31","close":51.403404235839844},{"date":"2014-08-29","close":52.83379364013672},{"date":"2014-09-30","close":47.95986557006836},{"date":"2014-10-31","close":51.759117126464844},{"date":"2014-11-28","close":51.705474853515625},{"date":"2014-12-31","close":51.804569244384766},{"date":"2015-01-30","close":48.09226989746094},{"date":"2015-02-27","close":54.12953567504883},{"date":"2015-03-31","close":52.2015380859375},{"date":"2015-04-30","close":53.22953796386719},{"date":"2015-05-29","close":55.44451904296875},{"date":"2015-06-30","close":52.26919937133789},{"date":"2015-07-31","close":47.33888626098633},{"date":"2015-08-31","close":44.5882453918457},{"date":"2015-09-30","close":40.087242126464844},{"date":"2015-10-30","close":43.689613342285156},{"date":"2015-11-30","close":45.8926887512207},{"date":"2015-12-31","close":41.06353759765625},{"date":"2016-01-29","close":39.85623550415039},{"date":"2016-02-29","close":44.74851989746094},{"date":"2016-03-31","close":49.8549919128418},{"date":"2016-04-29","close":50.42079544067383},{"date":"2016-05-31","close":49.56021499633789},{"date":"2016-06-30","close":48.03230667114258},{"date":"2016-07-29","close":50.991600036621094},{"date":"2016-08-31","close":53.98939514160156},{"date":"2016-09-30","close":53.3159294128418},{"date":"2016-10-31","close":51.741859436035156},{"date":"2016-11-30","close":54.47507858276367},{"date":"2016-12-30","close":54.95013427734375},{"date":"2017-01-31","close":57.97243118286133},{"date":"2017-02-28","close":58.955284118652344},{"date":"2017-03-31","close":61.23426055908203},{"date":"2017-04-28","close":62.4647331237793},{"date":"2017-05-31","close":64.40277862548828},{"date":"2017-06-30","close":64.7773208618164},{"date":"2017-07-31","close":65.12687683105469},{"date":"2017-08-31","close":60.211814880371094},{"date":"2017-09-29","close":64.43231964111328},{"date":"2017-10-31","close":67.14250183105469},{"date":"2017-11-30","close":65.74699401855469},{"date":"2017-12-29","close":66.78668212890625},{"date":"2018-01-31","close":70.97933959960938},{"date":"2018-02-28","close":68.2152328491211},{"date":"2018-03-29","close":68.10139465332031},{"date":"2018-04-30","close":63.94253158569336},{"date":"2018-05-31","close":65.86039733886719},{"date":"2018-06-29","close":64.27796173095703},{"date":"2018-07-31","close":71.52792358398438},{"date":"2018-08-31","close":71.50215148925781},{"date":"2018-09-28","close":74.58961486816406},{"date":"2018-10-31","close":61.63772201538086},{"date":"2018-11-30","close":66.17001342773438},{"date":"2018-12-31","close":59.04905700683594},{"date":"2019-01-31","close":65.57659149169922},{"date":"2019-02-28","close":68.60387420654297},{"date":"2019-03-29","close":69.89635467529297},{"date":"2019-04-30","close":71.85718536376953},{"date":"2019-05-31","close":65.19493103027344},{"date":"2019-06-28","close":72.8880844116211},{"date":"2019-07-31","close":71.93409729003906},{"date":"2019-08-30","close":71.26313781738281},{"date":"2019-09-30","close":73.40845489501953},{"date":"2019-10-31","close":77.52825164794922},{"date":"2019-11-29","close":82.32537841796875},{"date":"2019-12-31","close":84.30117797851562},{"date":"2020-01-31","close":84.07868957519531},{"date":"2020-02-28","close":80.74117279052734},{"date":"2020-03-31","close":69.74790954589844},{"date":"2020-04-30","close":74.96395874023438},{"date":"2020-05-29","close":76.2927474975586},{"date":"2020-06-30","close":78.61117553710938},{"date":"2020-07-31","close":83.68836975097656},{"date":"2020-08-31","close":92.40676879882812},{"date":"2020-09-30","close":92.34342193603516},{"date":"2020-10-30","close":93.93632507324219},{"date":"2020-11-30","close":110.3728256225586},{"date":"2020-12-31","close":109.48880767822266},{"date":"2021-01-29","close":107.26512908935547},{"date":"2021-02-26","close":118.64781188964844},{"date":"2021-03-31","close":126.70464324951172},{"date":"2021-04-30","close":130.96539306640625},{"date":"2021-05-28","close":133.7988739013672},{"date":"2021-06-30","close":136.49783325195312},{"date":"2021-07-30","close":145.58975219726562},{"date":"2021-08-31","close":155.7963104248047},{"date":"2021-09-30","close":138.16790771484375},{"date":"2021-10-29","close":152.46499633789062},{"date":"2021-11-30","close":150.6219024658203},{"date":"2021-12-31","close":160.62245178222656},{"date":"2022-01-31","close":147.24806213378906},{"date":"2022-02-28","close":143.40028381347656},{"date":"2022-03-31","close":141.81919860839844},{"date":"2022-04-29","close":135.5207061767578},{"date":"2022-05-31","close":130.27061462402344},{"date":"2022-06-30","close":118.41841125488281},{"date":"2022-07-29","close":139.4722442626953},{"date":"2022-08-31","close":129.1287384033203},{"date":"2022-09-30","close":126.02904510498047},{"date":"2022-10-31","close":141.8205108642578},{"date":"2022-11-30","close":155.25997924804688},{"date":"2022-12-30","close":149.08566284179688},{"date":"2023-01-31","close":154.0821075439453},{"date":"2023-02-28","close":166.16473388671875},{"date":"2023-03-31","close":163.55770874023438},{"date":"2023-04-28","close":159.52938842773438},{"date":"2023-05-31","close":168.7722930908203},{"date":"2023-06-30","close":192.95115661621094},{"date":"2023-07-31","close":197.00015258789062},{"date":"2023-08-31","close":221.9141387939453},{"date":"2023-09-29","close":205.4514617919922},{"date":"2023-10-31","close":200.27857971191406},{"date":"2023-11-30","close":220.2086181640625},{"date":"2023-12-29","close":232.90721130371094},{"date":"2024-01-31","close":237.994384765625},{"date":"2024-02-29","close":279.5041198730469},{"date":"2024-03-28","close":303.3529968261719},{"date":"2024-04-30","close":308.7665710449219},{"date":"2024-05-31","close":323.8869934082031},{"date":"2024-06-28","close":305.1067199707031},{"date":"2024-07-31","close":296.5826110839844},{"date":"2024-08-30","close":299.67010498046875},{"date":"2024-09-30","close":323.6003723144531},{"date":"2024-10-31","close":323.7370300292969},{"date":"2024-11-29","close":367.57147216796875},{"date":"2024-12-31","close":324.9319152832031},{"date":"2025-01-31","close":319.6154479980469},{"date":"2025-02-28","close":287.1878356933594},{"date":"2025-03-31","close":267.1219787597656},{"date":"2025-04-30","close":289.27154541015625},{"date":"2025-05-30","close":315.7498474121094},{"date":"2025-06-30","close":352.0284729003906},{"date":"2025-07-31","close":379.3731689453125},{"date":"2025-08-29","close":345.290283203125},{"date":"2025-09-30","close":370.1233825683594},{"date":"2025-10-31","close":377.3528137207031},{"date":"2025-11-28","close":343.02056884765625},{"date":"2025-12-31","close":315.86773681640625},{"date":"2026-01-30","close":348.50469970703125},{"date":"2026-02-27","close":372.80145263671875},{"date":"2026-03-31","close":355.80889892578125},{"date":"2026-04-30","close":430.7568664550781},{"date":"2026-05-29","close":399.6167907714844},{"date":"2026-06-30","close":425.07415771484375},{"date":"2026-07-31","close":414.18096923828125},{"date":"2026-08-31","close":401.8800048828125},{"date":"2026-09-30","close":429.7099914550781},{"date":"2026-10-16","close":391.25}],"ETR":[{"date":"2014-01-31","close":19.083595275878906},{"date":"2014-02-28","close":19.578289031982422},{"date":"2014-03-31","close":20.507802963256836},{"date":"2014-04-30","close":22.241085052490234},{"date":"2014-05-30","close":23.39794921875},{"date":"2014-06-30","close":25.467226028442383},{"date":"2014-07-31","close":22.594444274902344},{"date":"2014-08-29","close":24.293254852294922},{"date":"2014-09-30","close":24.26813507080078},{"date":"2014-10-31","close":26.367637634277344},{"date":"2014-11-28","close":26.59697723388672},{"date":"2014-12-31","close":27.731853485107422},{"date":"2015-01-30","close":27.741363525390625},{"date":"2015-02-27","close":25.46529197692871},{"date":"2015-03-31","close":24.818317413330078},{"date":"2015-04-30","close":24.719045639038086},{"date":"2015-05-29","close":24.761743545532227},{"date":"2015-06-30","close":22.828601837158203},{"date":"2015-07-31","close":22.996984481811523},{"date":"2015-08-31","close":21.412412643432617},{"date":"2015-09-30","close":21.337024688720703},{"date":"2015-10-30","close":22.339967727661133},{"date":"2015-11-30","close":22.124958038330078},{"date":"2015-12-31","close":22.699411392211914},{"date":"2016-01-29","close":23.436574935913086},{"date":"2016-02-29","close":24.26652717590332},{"date":"2016-03-31","close":26.64242172241211},{"date":"2016-04-29","close":25.264612197875977},{"date":"2016-05-31","close":25.799795150756836},{"date":"2016-06-30","close":27.645071029663086},{"date":"2016-07-29","close":27.658655166625977},{"date":"2016-08-31","close":26.860891342163086},{"date":"2016-09-30","close":26.355968475341797},{"date":"2016-10-31","close":25.308330535888672},{"date":"2016-11-30","close":23.898807525634766},{"date":"2016-12-30","close":25.547000885009766},{"date":"2017-01-31","close":24.910676956176758},{"date":"2017-02-28","close":26.983787536621094},{"date":"2017-03-31","close":26.737380981445312},{"date":"2017-04-28","close":26.842985153198242},{"date":"2017-05-31","close":28.14599609375},{"date":"2017-06-30","close":27.330738067626953},{"date":"2017-07-31","close":27.312950134277344},{"date":"2017-08-31","close":28.50899887084961},{"date":"2017-09-29","close":27.49712562561035},{"date":"2017-10-31","close":31.062097549438477},{"date":"2017-11-30","close":31.4637508392334},{"date":"2017-12-29","close":29.61186981201172},{"date":"2018-01-31","close":28.62953758239746},{"date":"2018-02-28","close":27.922271728515625},{"date":"2018-03-29","close":29.012353897094727},{"date":"2018-04-30","close":30.047182083129883},{"date":"2018-05-31","close":30.134546279907227},{"date":"2018-06-29","close":30.089859008789062},{"date":"2018-07-31","close":30.272356033325195},{"date":"2018-08-31","close":31.469083786010742},{"date":"2018-09-28","close":30.54296875},{"date":"2018-10-31","close":31.604610443115234},{"date":"2018-11-30","close":33.128353118896484},{"date":"2018-12-31","close":32.75164031982422},{"date":"2019-01-31","close":33.938873291015625},{"date":"2019-02-28","close":35.8735237121582},{"date":"2019-03-29","close":36.75758361816406},{"date":"2019-04-30","close":37.2457389831543},{"date":"2019-05-31","close":37.66624069213867},{"date":"2019-06-28","close":39.94011306762695},{"date":"2019-07-31","close":40.98392105102539},{"date":"2019-08-30","close":44.16267013549805},{"date":"2019-09-30","close":45.93169403076172},{"date":"2019-10-31","close":47.54415512084961},{"date":"2019-11-29","close":45.91835403442383},{"date":"2019-12-31","close":47.26367950439453},{"date":"2020-01-31","close":51.88747787475586},{"date":"2020-02-28","close":46.448577880859375},{"date":"2020-03-31","close":37.334468841552734},{"date":"2020-04-30","close":37.946311950683594},{"date":"2020-05-29","close":40.84591293334961},{"date":"2020-06-30","close":37.63264083862305},{"date":"2020-07-31","close":42.17374801635742},{"date":"2020-08-31","close":40.1363639831543},{"date":"2020-09-30","close":39.88941192626953},{"date":"2020-10-30","close":40.97844314575195},{"date":"2020-11-30","close":44.454322814941406},{"date":"2020-12-31","close":40.77463912963867},{"date":"2021-01-29","close":38.93275833129883},{"date":"2021-02-26","close":35.807498931884766},{"date":"2021-03-31","close":41.02950668334961},{"date":"2021-04-30","close":45.080078125},{"date":"2021-05-28","close":43.799129486083984},{"date":"2021-06-30","close":41.48558807373047},{"date":"2021-07-30","close":42.825443267822266},{"date":"2021-08-31","close":46.43119430541992},{"date":"2021-09-30","close":41.687744140625},{"date":"2021-10-29","close":43.2451057434082},{"date":"2021-11-30","close":42.53669738769531},{"date":"2021-12-31","close":47.75522232055664},{"date":"2022-01-31","close":47.38216018676758},{"date":"2022-02-28","close":45.009029388427734},{"date":"2022-03-31","close":49.945858001708984},{"date":"2022-04-29","close":50.844242095947266},{"date":"2022-05-31","close":51.91928482055664},{"date":"2022-06-30","close":48.60528564453125},{"date":"2022-07-29","close":49.679744720458984},{"date":"2022-08-31","close":50.17641067504883},{"date":"2022-09-30","close":43.792301177978516},{"date":"2022-10-31","close":46.625328063964844},{"date":"2022-11-30","close":51.10904312133789},{"date":"2022-12-30","close":49.45185852050781},{"date":"2023-01-31","close":47.596866607666016},{"date":"2023-02-28","close":45.68164825439453},{"date":"2023-03-31","close":47.84428405761719},{"date":"2023-04-28","close":47.773231506347656},{"date":"2023-05-31","close":44.05070877075195},{"date":"2023-06-30","close":43.678382873535156},{"date":"2023-07-31","close":46.06931686401367},{"date":"2023-08-31","close":43.204463958740234},{"date":"2023-09-29","close":41.957096099853516},{"date":"2023-10-31","close":43.35869216918945},{"date":"2023-11-30","close":46.54297637939453},{"date":"2023-12-29","close":46.4420051574707},{"date":"2024-01-31","close":45.78569793701172},{"date":"2024-02-29","close":47.155967712402344},{"date":"2024-03-28","close":49.064117431640625},{"date":"2024-04-30","close":49.523746490478516},{"date":"2024-05-31","close":52.784969329833984},{"date":"2024-06-28","close":50.208839416503906},{"date":"2024-07-31","close":54.41793441772461},{"date":"2024-08-30","close":57.18258285522461},{"date":"2024-09-30","close":62.35645294189453},{"date":"2024-10-31","close":73.3343276977539},{"date":"2024-11-29","close":74.59272003173828},{"date":"2024-12-31","close":72.42903137207031},{"date":"2025-01-31","close":77.45378112792969},{"date":"2025-02-28","close":84.01692199707031},{"date":"2025-03-31","close":82.26556396484375},{"date":"2025-04-30","close":80.03307342529297},{"date":"2025-05-30","close":80.7198486328125},{"date":"2025-06-30","close":80.56476593017578},{"date":"2025-07-31","close":87.65005493164062},{"date":"2025-08-29","close":85.9493637084961},{"date":"2025-09-30","close":90.9254379272461},{"date":"2025-10-31","close":93.75495910644531},{"date":"2025-11-28","close":95.78520202636719},{"date":"2025-12-31","close":90.78575134277344},{"date":"2026-01-30","close":94.1842041015625},{"date":"2026-02-27","close":105.8964614868164},{"date":"2026-03-31","close":111.08697509765625},{"date":"2026-04-30","close":116.5740966796875},{"date":"2026-05-29","close":108.40287780761719},{"date":"2026-06-30","close":114.17839813232422},{"date":"2026-07-31","close":106.98136901855469},{"date":"2026-08-31","close":106.30999755859375},{"date":"2026-09-30","close":99.26000213623047},{"date":"2026-10-16","close":105.11000061035156}],"EVRG":[{"date":"2014-01-31","close":20.947500228881836},{"date":"2014-02-28","close":21.610597610473633},{"date":"2014-03-31","close":22.431659698486328},{"date":"2014-04-30","close":22.89101791381836},{"date":"2014-05-30","close":22.999465942382812},{"date":"2014-06-30","close":24.602502822875977},{"date":"2014-07-31","close":23.217453002929688},{"date":"2014-08-29","close":23.790803909301758},{"date":"2014-09-30","close":22.192140579223633},{"date":"2014-10-31","close":24.592174530029297},{"date":"2014-11-28","close":25.424701690673828},{"date":"2014-12-31","close":27.064435958862305},{"date":"2015-01-30","close":28.035701751708984},{"date":"2015-02-27","close":25.495952606201172},{"date":"2015-03-31","close":25.679271697998047},{"date":"2015-04-30","close":24.94387435913086},{"date":"2015-05-29","close":24.294601440429688},{"date":"2015-06-30","close":22.905763626098633},{"date":"2015-07-31","close":25.201692581176758},{"date":"2015-08-31","close":24.46538734436035},{"date":"2015-09-30","close":25.99112892150879},{"date":"2015-10-30","close":26.843082427978516},{"date":"2015-11-30","close":28.85799789428711},{"date":"2015-12-31","close":28.922880172729492},{"date":"2016-01-29","close":29.7071475982666},{"date":"2016-02-29","close":29.63895034790039},{"date":"2016-03-31","close":34.13276290893555},{"date":"2016-04-29","close":35.50882339477539},{"date":"2016-05-31","close":38.75627517700195},{"date":"2016-06-30","close":38.853302001953125},{"date":"2016-07-29","close":38.49310302734375},{"date":"2016-08-31","close":38.05670166015625},{"date":"2016-09-30","close":39.58258056640625},{"date":"2016-10-31","close":39.98014450073242},{"date":"2016-11-30","close":39.72905349731445},{"date":"2016-12-30","close":39.567176818847656},{"date":"2017-01-31","close":38.40158462524414},{"date":"2017-02-28","close":37.903045654296875},{"date":"2017-03-31","close":38.38639450073242},{"date":"2017-04-28","close":36.802001953125},{"date":"2017-05-31","close":37.452728271484375},{"date":"2017-06-30","close":37.78645706176758},{"date":"2017-07-31","close":36.168678283691406},{"date":"2017-08-31","close":36.567779541015625},{"date":"2017-09-29","close":35.6317024230957},{"date":"2017-10-31","close":38.41902160644531},{"date":"2017-11-30","close":41.09859085083008},{"date":"2017-12-29","close":38.201026916503906},{"date":"2018-01-31","close":37.3762321472168},{"date":"2018-02-28","close":35.25636672973633},{"date":"2018-03-29","close":38.36014175415039},{"date":"2018-04-30","close":39.519920349121094},{"date":"2018-05-31","close":41.65478515625},{"date":"2018-06-29","close":41.25074005126953},{"date":"2018-07-31","close":41.206668853759766},{"date":"2018-08-31","close":42.25315475463867},{"date":"2018-09-28","close":40.67559051513672},{"date":"2018-10-31","close":41.468074798583984},{"date":"2018-11-30","close":44.322418212890625},{"date":"2018-12-31","close":42.38140106201172},{"date":"2019-01-31","close":42.7920036315918},{"date":"2019-02-28","close":41.73937225341797},{"date":"2019-03-29","close":43.70832824707031},{"date":"2019-04-30","close":43.5351448059082},{"date":"2019-05-31","close":44.13272476196289},{"date":"2019-06-28","close":45.65847396850586},{"date":"2019-07-31","close":45.91654968261719},{"date":"2019-08-30","close":49.70381546020508},{"date":"2019-09-30","close":50.8967170715332},{"date":"2019-10-31","close":48.87031936645508},{"date":"2019-11-29","close":48.76823043823242},{"date":"2019-12-31","close":50.171077728271484},{"date":"2020-01-31","close":55.62059783935547},{"date":"2020-02-28","close":50.37147521972656},{"date":"2020-03-31","close":42.7336540222168},{"date":"2020-04-30","close":45.35743713378906},{"date":"2020-05-29","close":48.302066802978516},{"date":"2020-06-30","close":46.42292404174805},{"date":"2020-07-31","close":50.76063537597656},{"date":"2020-08-31","close":42.07464599609375},{"date":"2020-09-30","close":40.17724609375},{"date":"2020-10-30","close":43.63999938964844},{"date":"2020-11-30","close":44.23622131347656},{"date":"2020-12-31","close":44.31605911254883},{"date":"2021-01-29","close":42.89501190185547},{"date":"2021-02-26","close":42.81517028808594},{"date":"2021-03-31","close":47.99378967285156},{"date":"2021-04-30","close":51.5733642578125},{"date":"2021-05-28","close":50.406768798828125},{"date":"2021-06-30","close":49.13825225830078},{"date":"2021-07-30","close":53.0332145690918},{"date":"2021-08-31","close":56.0954475402832},{"date":"2021-09-30","close":50.9734992980957},{"date":"2021-10-29","close":52.243743896484375},{"date":"2021-11-30","close":52.331363677978516},{"date":"2021-12-31","close":56.721256256103516},{"date":"2022-01-31","close":53.70372009277344},{"date":"2022-02-28","close":51.59558868408203},{"date":"2022-03-31","close":57.02155685424805},{"date":"2022-04-29","close":56.61271667480469},{"date":"2022-05-31","close":58.8595085144043},{"date":"2022-06-30","close":54.912532806396484},{"date":"2022-07-29","close":57.445655822753906},{"date":"2022-08-31","close":58.14125061035156},{"date":"2022-09-30","close":50.39530563354492},{"date":"2022-10-31","close":51.86305236816406},{"date":"2022-11-30","close":50.757476806640625},{"date":"2022-12-30","close":53.94643020629883},{"date":"2023-01-31","close":53.70640182495117},{"date":"2023-02-28","close":50.41458511352539},{"date":"2023-03-31","close":52.950801849365234},{"date":"2023-04-28","close":53.80848693847656},{"date":"2023-05-31","close":50.63484573364258},{"date":"2023-06-30","close":51.13375473022461},{"date":"2023-07-31","close":52.49043273925781},{"date":"2023-08-31","close":48.63896942138672},{"date":"2023-09-29","close":44.86075210571289},{"date":"2023-10-31","close":43.48042297363281},{"date":"2023-11-30","close":45.7443962097168},{"date":"2023-12-29","close":46.78403854370117},{"date":"2024-01-31","close":45.502403259277344},{"date":"2024-02-29","close":44.4000244140625},{"date":"2024-03-28","close":48.44816207885742},{"date":"2024-04-30","close":47.60407638549805},{"date":"2024-05-31","close":50.18991470336914},{"date":"2024-06-28","close":48.638118743896484},{"date":"2024-07-31","close":53.25676345825195},{"date":"2024-08-30","close":54.902587890625},{"date":"2024-09-30","close":57.56694793701172},{"date":"2024-10-31","close":56.109439849853516},{"date":"2024-11-29","close":60.62840270996094},{"date":"2024-12-31","close":57.739097595214844},{"date":"2025-01-31","close":60.19688034057617},{"date":"2025-02-28","close":64.6434097290039},{"date":"2025-03-31","close":65.34429931640625},{"date":"2025-04-30","close":65.48645782470703},{"date":"2025-05-30","close":63.58143997192383},{"date":"2025-06-30","close":65.99410247802734},{"date":"2025-07-31","close":67.78445434570312},{"date":"2025-08-29","close":68.85895538330078},{"date":"2025-09-30","close":73.45858001708984},{"date":"2025-10-31","close":74.22196197509766},{"date":"2025-11-28","close":75.7287368774414},{"date":"2025-12-31","close":70.6964111328125},{"date":"2026-01-30","close":74.83150482177734},{"date":"2026-02-27","close":81.59004211425781},{"date":"2026-03-31","close":80.56665802001953},{"date":"2026-04-30","close":81.47145080566406},{"date":"2026-05-29","close":81.36064910888672},{"date":"2026-06-30","close":85.71430206298828},{"date":"2026-07-31","close":82.32262420654297},{"date":"2026-08-31","close":81.0199966430664},{"date":"2026-09-30","close":78.44000244140625},{"date":"2026-10-16","close":83.30000305175781}],"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":"2026-09-30","close":86.31999969482422},{"date":"2026-10-16","close":86.5999984741211}],"EXC":[{"date":"2014-01-31","close":13.112092971801758},{"date":"2014-02-28","close":13.895783424377441},{"date":"2014-03-31","close":15.335174560546875},{"date":"2014-04-30","close":16.00688362121582},{"date":"2014-05-30","close":16.977100372314453},{"date":"2014-06-30","close":16.815767288208008},{"date":"2014-07-31","close":14.326592445373535},{"date":"2014-08-29","close":15.556548118591309},{"date":"2014-09-30","close":15.868422508239746},{"date":"2014-10-31","close":17.032136917114258},{"date":"2014-11-28","close":16.97678565979004},{"date":"2014-12-31","close":17.40390396118164},{"date":"2015-01-30","close":16.915771484375},{"date":"2015-02-27","close":16.063005447387695},{"date":"2015-03-31","close":15.9162015914917},{"date":"2015-04-30","close":16.11035919189453},{"date":"2015-05-29","close":16.16933822631836},{"date":"2015-06-30","close":15.017462730407715},{"date":"2015-07-31","close":15.337699890136719},{"date":"2015-08-31","close":14.845417976379395},{"date":"2015-09-30","close":14.333843231201172},{"date":"2015-10-30","close":13.474777221679688},{"date":"2015-11-30","close":13.323741912841797},{"date":"2015-12-31","close":13.548162460327148},{"date":"2016-01-29","close":14.4263277053833},{"date":"2016-02-29","close":15.513609886169434},{"date":"2016-03-31","close":17.666501998901367},{"date":"2016-04-29","close":17.28716278076172},{"date":"2016-05-31","close":17.037099838256836},{"date":"2016-06-30","close":18.076129913330078},{"date":"2016-07-29","close":18.53350830078125},{"date":"2016-08-31","close":17.055524826049805},{"date":"2016-09-30","close":16.69936180114746},{"date":"2016-10-31","close":17.09063720703125},{"date":"2016-11-30","close":16.471418380737305},{"date":"2016-12-30","close":17.98125648498535},{"date":"2017-01-31","close":18.17885398864746},{"date":"2017-02-28","close":18.775226593017578},{"date":"2017-03-31","close":18.401866912841797},{"date":"2017-04-28","close":17.71141242980957},{"date":"2017-05-31","close":18.75284767150879},{"date":"2017-06-30","close":18.62888526916504},{"date":"2017-07-31","close":19.80126190185547},{"date":"2017-08-31","close":19.729997634887695},{"date":"2017-09-29","close":19.62580108642578},{"date":"2017-10-31","close":20.949127197265625},{"date":"2017-11-30","close":21.90128517150879},{"date":"2017-12-29","close":20.693586349487305},{"date":"2018-01-31","close":20.221017837524414},{"date":"2018-02-28","close":19.632143020629883},{"date":"2018-03-29","close":20.676294326782227},{"date":"2018-04-30","close":21.031414031982422},{"date":"2018-05-31","close":22.125587463378906},{"date":"2018-06-29","close":22.77241325378418},{"date":"2018-07-31","close":22.71895980834961},{"date":"2018-08-31","close":23.553401947021484},{"date":"2018-09-28","close":23.526451110839844},{"date":"2018-10-31","close":23.60727882385254},{"date":"2018-11-30","close":25.186798095703125},{"date":"2018-12-31","close":24.486417770385742},{"date":"2019-01-31","close":25.930627822875977},{"date":"2019-02-28","close":26.581195831298828},{"date":"2019-03-29","close":27.423662185668945},{"date":"2019-04-30","close":27.87224769592285},{"date":"2019-05-31","close":26.495258331298828},{"date":"2019-06-28","close":26.418106079101562},{"date":"2019-07-31","close":24.831035614013672},{"date":"2019-08-30","close":26.252737045288086},{"date":"2019-09-30","close":26.836009979248047},{"date":"2019-10-31","close":25.269508361816406},{"date":"2019-11-29","close":24.866859436035156},{"date":"2019-12-31","close":25.53334617614746},{"date":"2020-01-31","close":26.653465270996094},{"date":"2020-02-28","close":24.329336166381836},{"date":"2020-03-31","close":20.773902893066406},{"date":"2020-04-30","close":20.926271438598633},{"date":"2020-05-29","close":21.85503387451172},{"date":"2020-06-30","close":20.702665328979492},{"date":"2020-07-31","close":22.02617835998535},{"date":"2020-08-31","close":21.266773223876953},{"date":"2020-09-30","close":20.604169845581055},{"date":"2020-10-30","close":22.983789443969727},{"date":"2020-11-30","close":23.877851486206055},{"date":"2020-12-31","close":24.54646110534668},{"date":"2021-01-29","close":24.162738800048828},{"date":"2021-02-26","close":22.441814422607422},{"date":"2021-03-31","close":25.677461624145508},{"date":"2021-04-30","close":26.38191795349121},{"date":"2021-05-28","close":26.725017547607422},{"date":"2021-06-30","close":26.2452449798584},{"date":"2021-07-30","close":27.720094680786133},{"date":"2021-08-31","close":29.26759147644043},{"date":"2021-09-30","close":28.861600875854492},{"date":"2021-10-29","close":31.757307052612305},{"date":"2021-11-30","close":31.704654693603516},{"date":"2021-12-31","close":34.7290153503418},{"date":"2022-01-31","close":34.84325408935547},{"date":"2022-02-28","close":36.17534255981445},{"date":"2022-03-31","close":40.48476791381836},{"date":"2022-04-29","close":39.762271881103516},{"date":"2022-05-31","close":42.07538604736328},{"date":"2022-06-30","close":38.79667282104492},{"date":"2022-07-29","close":39.79826354980469},{"date":"2022-08-31","close":37.86970520019531},{"date":"2022-09-30","close":32.30698013305664},{"date":"2022-10-31","close":33.281524658203125},{"date":"2022-11-30","close":35.99014663696289},{"date":"2022-12-30","close":37.608272552490234},{"date":"2023-01-31","close":36.703514099121094},{"date":"2023-02-28","close":35.44255065917969},{"date":"2023-03-31","close":36.758811950683594},{"date":"2023-04-28","close":37.24143600463867},{"date":"2023-05-31","close":35.09056854248047},{"date":"2023-06-30","close":36.05522918701172},{"date":"2023-07-31","close":37.04644012451172},{"date":"2023-08-31","close":35.824886322021484},{"date":"2023-09-29","close":33.744327545166016},{"date":"2023-10-31","close":34.77121353149414},{"date":"2023-11-30","close":34.709293365478516},{"date":"2023-12-29","close":32.35688781738281},{"date":"2024-01-31","close":31.374460220336914},{"date":"2024-02-29","close":32.30281066894531},{"date":"2024-03-28","close":34.22494125366211},{"date":"2024-04-30","close":34.23405075073242},{"date":"2024-05-31","close":34.54924774169922},{"date":"2024-06-28","close":31.84418487548828},{"date":"2024-07-31","close":34.22721481323242},{"date":"2024-08-30","close":35.405052185058594},{"date":"2024-09-30","close":37.691646575927734},{"date":"2024-10-31","close":36.529754638671875},{"date":"2024-11-29","close":37.14197540283203},{"date":"2024-12-31","close":35.339332580566406},{"date":"2025-01-31","close":37.555076599121094},{"date":"2025-02-28","close":41.884483337402344},{"date":"2025-03-31","close":43.66599655151367},{"date":"2025-04-30","close":44.44303894042969},{"date":"2025-05-30","close":41.895057678222656},{"date":"2025-06-30","close":41.512630462646484},{"date":"2025-07-31","close":42.96586227416992},{"date":"2025-08-29","close":42.13308334350586},{"date":"2025-09-30","close":43.41598129272461},{"date":"2025-10-31","close":44.486671447753906},{"date":"2025-11-28","close":45.84812545776367},{"date":"2025-12-31","close":42.41340637207031},{"date":"2026-01-30","close":43.571285247802734},{"date":"2026-02-27","close":48.13469696044922},{"date":"2026-03-31","close":48.10525131225586},{"date":"2026-04-30","close":45.131797790527344},{"date":"2026-05-29","close":44.78832244873047},{"date":"2026-06-30","close":46.1802864074707},{"date":"2026-07-31","close":45.38783264160156},{"date":"2026-08-31","close":43.307640075683594},{"date":"2026-09-30","close":40.400001525878906},{"date":"2026-10-16","close":43.5}],"EXE":[{"date":"2021-02-26","close":34.525394439697266},{"date":"2021-03-31","close":33.908023834228516},{"date":"2021-04-30","close":35.611637115478516},{"date":"2021-05-28","close":41.544734954833984},{"date":"2021-06-30","close":40.85231018066406},{"date":"2021-07-30","close":42.52826690673828},{"date":"2021-08-31","close":44.2017822265625},{"date":"2021-09-30","close":48.779571533203125},{"date":"2021-10-29","close":50.482383728027344},{"date":"2021-11-30","close":47.49577331542969},{"date":"2021-12-31","close":51.468379974365234},{"date":"2022-01-31","close":54.38002395629883},{"date":"2022-02-28","close":61.623260498046875},{"date":"2022-03-31","close":70.9637680053711},{"date":"2022-04-29","close":66.90170288085938},{"date":"2022-05-31","close":81.53926086425781},{"date":"2022-06-30","close":67.90751647949219},{"date":"2022-07-29","close":78.85142517089844},{"date":"2022-08-31","close":86.22940063476562},{"date":"2022-09-30","close":80.84062957763672},{"date":"2022-10-31","close":87.75679779052734},{"date":"2022-11-30","close":91.63935089111328},{"date":"2022-12-30","close":83.5556411743164},{"date":"2023-01-31","close":76.78227233886719},{"date":"2023-02-28","close":71.5495376586914},{"date":"2023-03-31","close":68.37406158447266},{"date":"2023-04-28","close":74.34465789794922},{"date":"2023-05-31","close":68.67695617675781},{"date":"2023-06-30","close":76.37059783935547},{"date":"2023-07-31","close":76.97293853759766},{"date":"2023-08-31","close":81.06739044189453},{"date":"2023-09-29","close":79.24771118164062},{"date":"2023-10-31","close":79.10986328125},{"date":"2023-11-30","close":74.33125305175781},{"date":"2023-12-29","close":71.21214294433594},{"date":"2024-01-31","close":71.36947631835938},{"date":"2024-02-29","close":76.61735534667969},{"date":"2024-03-28","close":82.79107666015625},{"date":"2024-04-30","close":83.76969146728516},{"date":"2024-05-31","close":85.42088317871094},{"date":"2024-06-28","close":77.21039581298828},{"date":"2024-07-31","close":71.70543670654297},{"date":"2024-08-30","close":70.5389175415039},{"date":"2024-09-30","close":77.88732147216797},{"date":"2024-10-31","close":80.2262954711914},{"date":"2024-11-29","close":94.27483367919922},{"date":"2024-12-31","close":94.83690643310547},{"date":"2025-01-31","close":96.78984832763672},{"date":"2025-02-28","close":94.19862365722656},{"date":"2025-03-31","close":106.66863250732422},{"date":"2025-04-30","close":99.55868530273438},{"date":"2025-05-30","close":111.84522247314453},{"date":"2025-06-30","close":112.6253433227539},{"date":"2025-07-31","close":100.91400146484375},{"date":"2025-08-29","close":94.6466293334961},{"date":"2025-09-30","close":103.8980941772461},{"date":"2025-10-31","close":101.03268432617188},{"date":"2025-11-28","close":119.81896209716797},{"date":"2025-12-31","close":108.44927215576172},{"date":"2026-01-30","close":110.46378326416016},{"date":"2026-02-27","close":106.05152130126953},{"date":"2026-03-31","close":108.46837615966797},{"date":"2026-04-30","close":100.9295425415039},{"date":"2026-05-29","close":92.42471313476562},{"date":"2026-06-30","close":90.64540100097656},{"date":"2026-07-31","close":93.46843719482422},{"date":"2026-08-31","close":98.16000366210938},{"date":"2026-09-30","close":84.08999633789062},{"date":"2026-10-16","close":93.41000366210938}],"EXPD":[{"date":"2014-01-31","close":34.810768127441406},{"date":"2014-02-28","close":33.66062927246094},{"date":"2014-03-31","close":33.76287078857422},{"date":"2014-04-30","close":35.13450622558594},{"date":"2014-05-30","close":39.04423904418945},{"date":"2014-06-30","close":37.886043548583984},{"date":"2014-07-31","close":37.04528045654297},{"date":"2014-08-29","close":35.4323844909668},{"date":"2014-09-30","close":34.814674377441406},{"date":"2014-10-31","close":36.59915542602539},{"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":41.628013610839844},{"date":"2015-04-30","close":39.59758758544922},{"date":"2015-05-29","close":39.91206359863281},{"date":"2015-06-30","close":40.14714813232422},{"date":"2015-07-31","close":40.80885314941406},{"date":"2015-08-31","close":42.637306213378906},{"date":"2015-09-30","close":40.9655876159668},{"date":"2015-10-30","close":43.35124969482422},{"date":"2015-11-30","close":42.57461166381836},{"date":"2015-12-31","close":39.557369232177734},{"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":43.51310729980469},{"date":"2016-05-31","close":42.93451690673828},{"date":"2016-06-30","close":43.36783981323242},{"date":"2016-07-29","close":43.71272659301758},{"date":"2016-08-31","close":44.791622161865234},{"date":"2016-09-30","close":45.56099319458008},{"date":"2016-10-31","close":45.51677322387695},{"date":"2016-11-30","close":46.995845794677734},{"date":"2016-12-30","close":47.19187545776367},{"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":49.980979919433594},{"date":"2017-05-31","close":47.94645690917969},{"date":"2017-06-30","close":50.73090744018555},{"date":"2017-07-31","close":52.88661193847656},{"date":"2017-08-31","close":50.38957977294922},{"date":"2017-09-29","close":53.766845703125},{"date":"2017-10-31","close":52.43750762939453},{"date":"2017-11-30","close":58.56795120239258},{"date":"2017-12-29","close":58.486576080322266},{"date":"2018-01-31","close":58.72165298461914},{"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":67.7421875},{"date":"2018-06-29","close":66.48703002929688},{"date":"2018-07-31","close":69.279296875},{"date":"2018-08-31","close":66.6507339477539},{"date":"2018-09-28","close":66.87812042236328},{"date":"2018-10-31","close":61.102577209472656},{"date":"2018-11-30","close":69.61945343017578},{"date":"2018-12-31","close":62.29976272583008},{"date":"2019-01-31","close":63.40687561035156},{"date":"2019-02-28","close":68.5763931274414},{"date":"2019-03-29","close":69.44561004638672},{"date":"2019-04-30","close":72.66629028320312},{"date":"2019-05-31","close":64.1282958984375},{"date":"2019-06-28","close":69.90620422363281},{"date":"2019-07-31","close":70.3577651977539},{"date":"2019-08-30","close":65.5197982788086},{"date":"2019-09-30","close":68.45944213867188},{"date":"2019-10-31","close":67.21540069580078},{"date":"2019-11-29","close":69.35030364990234},{"date":"2019-12-31","close":72.37440490722656},{"date":"2020-01-31","close":67.7547836303711},{"date":"2020-02-28","close":65.3243637084961},{"date":"2020-03-31","close":61.89208984375},{"date":"2020-04-30","close":66.4282455444336},{"date":"2020-05-29","close":71.33406829833984},{"date":"2020-06-30","close":71.02584838867188},{"date":"2020-07-31","close":78.93731689453125},{"date":"2020-08-31","close":82.56147003173828},{"date":"2020-09-30","close":84.5510025024414},{"date":"2020-10-30","close":82.54279327392578},{"date":"2020-11-30","close":83.96766662597656},{"date":"2020-12-31","close":89.36067962646484},{"date":"2021-01-29","close":84.10859680175781},{"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":118.64238739013672},{"date":"2021-06-30","close":119.50135040283203},{"date":"2021-07-30","close":121.05883026123047},{"date":"2021-08-31","close":117.65125274658203},{"date":"2021-09-30","close":112.45020294189453},{"date":"2021-10-29","close":116.34864807128906},{"date":"2021-11-30","close":115.32829284667969},{"date":"2021-12-31","close":127.34281921386719},{"date":"2022-01-31","close":108.55765533447266},{"date":"2022-02-28","close":98.0129165649414},{"date":"2022-03-31","close":97.8232650756836},{"date":"2022-04-29","close":93.94486236572266},{"date":"2022-05-31","close":103.83817291259766},{"date":"2022-06-30","close":92.98116302490234},{"date":"2022-07-29","close":101.36720275878906},{"date":"2022-08-31","close":98.16160583496094},{"date":"2022-09-30","close":84.25165557861328},{"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":100.3469009399414},{"date":"2023-03-31","close":105.6828842163086},{"date":"2023-04-28","close":109.25299072265625},{"date":"2023-05-31","close":106.50370025634766},{"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":128.3777618408203},{"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":108.0303726196289},{"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":145.3808135986328},{"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":"2026-09-30","close":184.63999938964844},{"date":"2026-10-16","close":195.91000366210938}],"EXPE":[{"date":"2014-01-31","close":60.408058166503906},{"date":"2014-02-28","close":73.00472259521484},{"date":"2014-03-31","close":67.53273010253906},{"date":"2014-04-30","close":66.12619018554688},{"date":"2014-05-30","close":68.41743469238281},{"date":"2014-06-30","close":73.51374053955078},{"date":"2014-07-31","close":74.12976837158203},{"date":"2014-08-29","close":80.34391021728516},{"date":"2014-09-30","close":81.95263671875},{"date":"2014-10-31","close":79.47405242919922},{"date":"2014-11-28","close":81.64466857910156},{"date":"2014-12-31","close":80.00445556640625},{"date":"2015-01-30","close":80.53868865966797},{"date":"2015-02-27","close":85.99356079101562},{"date":"2015-03-31","close":88.39836120605469},{"date":"2015-04-30","close":88.49227905273438},{"date":"2015-05-29","close":100.88957977294922},{"date":"2015-06-30","close":102.8554458618164},{"date":"2015-07-31","close":114.22737884521484},{"date":"2015-08-31","close":108.40058135986328},{"date":"2015-09-30","close":110.93646240234375},{"date":"2015-10-30","close":128.48951721191406},{"date":"2015-11-30","close":116.28306579589844},{"date":"2015-12-31","close":117.40707397460938},{"date":"2016-01-29","close":95.43694305419922},{"date":"2016-02-29","close":98.33670806884766},{"date":"2016-03-31","close":102.07341003417969},{"date":"2016-04-29","close":109.59968566894531},{"date":"2016-05-31","close":105.54100036621094},{"date":"2016-06-30","close":100.85407257080078},{"date":"2016-07-29","close":110.67382049560547},{"date":"2016-08-31","close":103.76627349853516},{"date":"2016-09-30","close":110.9933853149414},{"date":"2016-10-31","close":122.88963317871094},{"date":"2016-11-30","close":118.2217025756836},{"date":"2016-12-30","close":107.95773315429688},{"date":"2017-01-31","close":115.87728118896484},{"date":"2017-02-28","close":113.44710540771484},{"date":"2017-03-31","close":120.51985931396484},{"date":"2017-04-28","close":127.73178100585938},{"date":"2017-05-31","close":137.6116485595703},{"date":"2017-06-30","close":142.55984497070312},{"date":"2017-07-31","close":149.75721740722656},{"date":"2017-08-31","close":142.28948974609375},{"date":"2017-09-29","close":138.0503387451172},{"date":"2017-10-31","close":119.55923461914062},{"date":"2017-11-30","close":117.77702331542969},{"date":"2017-12-29","close":115.15227508544922},{"date":"2018-01-31","close":123.07457733154297},{"date":"2018-02-28","close":101.11518096923828},{"date":"2018-03-29","close":106.44718933105469},{"date":"2018-04-30","close":111.00740051269531},{"date":"2018-05-31","close":116.98780059814453},{"date":"2018-06-29","close":116.17584991455078},{"date":"2018-07-31","close":129.36996459960938},{"date":"2018-08-31","close":126.44918060302734},{"date":"2018-09-28","close":126.4298324584961},{"date":"2018-10-31","close":121.53657531738281},{"date":"2018-11-30","close":117.34745025634766},{"date":"2018-12-31","close":109.439453125},{"date":"2019-01-31","close":115.85134887695312},{"date":"2019-02-28","close":119.7956314086914},{"date":"2019-03-29","close":115.90289306640625},{"date":"2019-04-30","close":126.46077728271484},{"date":"2019-05-31","close":112.31291961669922},{"date":"2019-06-28","close":129.921630859375},{"date":"2019-07-31","close":129.63841247558594},{"date":"2019-08-30","close":127.39169311523438},{"date":"2019-09-30","close":131.61196899414062},{"date":"2019-10-31","close":133.8151397705078},{"date":"2019-11-29","close":99.89876556396484},{"date":"2019-12-31","close":106.26649475097656},{"date":"2020-01-31","close":106.57111358642578},{"date":"2020-02-28","close":96.91143035888672},{"date":"2020-03-31","close":55.500579833984375},{"date":"2020-04-30","close":70.00944519042969},{"date":"2020-05-29","close":78.3932113647461},{"date":"2020-06-30","close":81.07601928710938},{"date":"2020-07-31","close":79.90228271484375},{"date":"2020-08-31","close":96.80792999267578},{"date":"2020-09-30","close":90.43624877929688},{"date":"2020-10-30","close":92.86261749267578},{"date":"2020-11-30","close":122.78776550292969},{"date":"2020-12-31","close":130.58958435058594},{"date":"2021-01-29","close":122.4030990600586},{"date":"2021-02-26","close":158.79852294921875},{"date":"2021-03-31","close":169.7664794921875},{"date":"2021-04-30","close":173.82028198242188},{"date":"2021-05-28","close":174.5304412841797},{"date":"2021-06-30","close":161.4714813232422},{"date":"2021-07-30","close":158.67030334472656},{"date":"2021-08-31","close":142.52413940429688},{"date":"2021-09-30","close":161.6588592529297},{"date":"2021-10-29","close":162.1619110107422},{"date":"2021-11-30","close":158.8872833251953},{"date":"2021-12-31","close":178.24887084960938},{"date":"2022-01-31","close":180.7837371826172},{"date":"2022-02-28","close":193.42845153808594},{"date":"2022-03-31","close":192.9944610595703},{"date":"2022-04-29","close":172.3605194091797},{"date":"2022-05-31","close":127.56158447265625},{"date":"2022-06-30","close":93.5333251953125},{"date":"2022-07-29","close":104.59989929199219},{"date":"2022-08-31","close":101.24639129638672},{"date":"2022-09-30","close":92.40890502929688},{"date":"2022-10-31","close":92.19190979003906},{"date":"2022-11-30","close":105.37909698486328},{"date":"2022-12-30","close":86.40217590332031},{"date":"2023-01-31","close":112.73709106445312},{"date":"2023-02-28","close":107.47998046875},{"date":"2023-03-31","close":95.70323944091797},{"date":"2023-04-28","close":92.67520904541016},{"date":"2023-05-31","close":94.40127563476562},{"date":"2023-06-30","close":107.89422607421875},{"date":"2023-07-31","close":120.85456085205078},{"date":"2023-08-31","close":106.90789794921875},{"date":"2023-09-29","close":101.66065216064453},{"date":"2023-10-31","close":93.9870376586914},{"date":"2023-11-30","close":134.31790161132812},{"date":"2023-12-29","close":149.71444702148438},{"date":"2024-01-31","close":146.30177307128906},{"date":"2024-02-29","close":134.9491729736328},{"date":"2024-03-28","close":135.866455078125},{"date":"2024-04-30","close":132.7891082763672},{"date":"2024-05-31","close":111.31678009033203},{"date":"2024-06-28","close":124.26724243164062},{"date":"2024-07-31","close":125.92427062988281},{"date":"2024-08-30","close":137.1881103515625},{"date":"2024-09-30","close":145.9960174560547},{"date":"2024-10-31","close":154.17263793945312},{"date":"2024-11-29","close":182.0955352783203},{"date":"2024-12-31","close":183.7821807861328},{"date":"2025-01-31","close":168.6124725341797},{"date":"2025-02-28","close":195.25315856933594},{"date":"2025-03-31","close":166.14942932128906},{"date":"2025-04-30","close":155.1090087890625},{"date":"2025-05-30","close":165.2091827392578},{"date":"2025-06-30","close":167.12132263183594},{"date":"2025-07-31","close":178.55470275878906},{"date":"2025-08-29","close":213.21707153320312},{"date":"2025-09-30","close":212.1748046875},{"date":"2025-10-31","close":218.3787384033203},{"date":"2025-11-28","close":254.2294464111328},{"date":"2025-12-31","close":281.6916809082031},{"date":"2026-01-30","close":263.3271789550781},{"date":"2026-02-27","close":214.45794677734375},{"date":"2026-03-31","close":230.06915283203125},{"date":"2026-04-30","close":247.48699951171875},{"date":"2026-05-29","close":225.4649658203125},{"date":"2026-06-30","close":255.51165771484375},{"date":"2026-07-31","close":294.3157043457031},{"date":"2026-08-31","close":317.1199951171875},{"date":"2026-09-30","close":263.3599853515625},{"date":"2026-10-16","close":288.95001220703125}],"EXR":[{"date":"2014-01-31","close":28.478107452392578},{"date":"2014-02-28","close":30.62363624572754},{"date":"2014-03-31","close":30.503395080566406},{"date":"2014-04-30","close":32.90544509887695},{"date":"2014-05-30","close":32.91802215576172},{"date":"2014-06-30","close":33.780818939208984},{"date":"2014-07-31","close":32.81655502319336},{"date":"2014-08-29","close":33.431907653808594},{"date":"2014-09-30","close":33.00682830810547},{"date":"2014-10-31","close":37.22468566894531},{"date":"2014-11-28","close":37.93513488769531},{"date":"2014-12-31","close":37.83134841918945},{"date":"2015-01-30","close":42.5796012878418},{"date":"2015-02-27","close":42.437679290771484},{"date":"2015-03-31","close":43.91494369506836},{"date":"2015-04-30","close":42.849082946777344},{"date":"2015-05-29","close":45.51374816894531},{"date":"2015-06-30","close":42.76685333251953},{"date":"2015-07-31","close":48.20941162109375},{"date":"2015-08-31","close":48.183189392089844},{"date":"2015-09-30","close":51.014495849609375},{"date":"2015-10-30","close":52.38968276977539},{"date":"2015-11-30","close":55.371498107910156},{"date":"2015-12-31","close":58.72825622558594},{"date":"2016-01-29","close":60.379398345947266},{"date":"2016-02-29","close":54.69364929199219},{"date":"2016-03-31","close":62.65768814086914},{"date":"2016-04-29","close":56.95237350463867},{"date":"2016-05-31","close":62.32917022705078},{"date":"2016-06-30","close":62.591888427734375},{"date":"2016-07-29","close":58.181888580322266},{"date":"2016-08-31","close":54.48211669921875},{"date":"2016-09-30","close":54.2498893737793},{"date":"2016-10-31","close":49.973289489746094},{"date":"2016-11-30","close":47.930641174316406},{"date":"2016-12-30","close":53.33407974243164},{"date":"2017-01-31","close":49.75041580200195},{"date":"2017-02-28","close":54.68056869506836},{"date":"2017-03-31","close":51.90788269042969},{"date":"2017-04-28","close":52.703365325927734},{"date":"2017-05-31","close":54.05706787109375},{"date":"2017-06-30","close":54.99542236328125},{"date":"2017-07-31","close":56.05305099487305},{"date":"2017-08-31","close":54.73453903198242},{"date":"2017-09-29","close":56.920711517333984},{"date":"2017-10-31","close":58.11012268066406},{"date":"2017-11-30","close":60.79520034790039},{"date":"2017-12-29","close":62.84330749511719},{"date":"2018-01-31","close":59.990386962890625},{"date":"2018-02-28","close":61.118621826171875},{"date":"2018-03-29","close":63.340641021728516},{"date":"2018-04-30","close":64.95748138427734},{"date":"2018-05-31","close":69.78634643554688},{"date":"2018-06-29","close":73.01512908935547},{"date":"2018-07-31","close":68.74295806884766},{"date":"2018-08-31","close":67.45545959472656},{"date":"2018-09-28","close":63.989707946777344},{"date":"2018-10-31","close":66.51563262939453},{"date":"2018-11-30","close":70.8879623413086},{"date":"2018-12-31","close":67.42173767089844},{"date":"2019-01-31","close":73.4798812866211},{"date":"2019-02-28","close":71.49028778076172},{"date":"2019-03-29","close":76.59661865234375},{"date":"2019-04-30","close":77.93448638916016},{"date":"2019-05-31","close":80.54256439208984},{"date":"2019-06-28","close":80.41083526611328},{"date":"2019-07-31","close":85.17790985107422},{"date":"2019-08-30","close":92.40048217773438},{"date":"2019-09-30","close":89.22162628173828},{"date":"2019-10-31","close":85.74653625488281},{"date":"2019-11-29","close":80.99601745605469},{"date":"2019-12-31","close":81.38287353515625},{"date":"2020-01-31","close":85.28172302246094},{"date":"2020-02-28","close":77.32990264892578},{"date":"2020-03-31","close":74.48172760009766},{"date":"2020-04-30","close":68.63270568847656},{"date":"2020-05-29","close":75.25174713134766},{"date":"2020-06-30","close":72.53863525390625},{"date":"2020-07-31","close":81.1534194946289},{"date":"2020-08-31","close":83.67426300048828},{"date":"2020-09-30","close":84.7054214477539},{"date":"2020-10-30","close":91.79916381835938},{"date":"2020-11-30","close":89.24986267089844},{"date":"2020-12-31","close":92.48184204101562},{"date":"2021-01-29","close":90.82953643798828},{"date":"2021-02-26","close":100.33633422851562},{"date":"2021-03-31","close":106.62850952148438},{"date":"2021-04-30","close":119.61215209960938},{"date":"2021-05-28","close":120.51313781738281},{"date":"2021-06-30","close":132.61502075195312},{"date":"2021-07-30","close":140.96922302246094},{"date":"2021-08-31","close":151.30677795410156},{"date":"2021-09-30","close":136.9085693359375},{"date":"2021-10-29","close":160.8527069091797},{"date":"2021-11-30","close":162.99610900878906},{"date":"2021-12-31","close":185.8720703125},{"date":"2022-01-31","close":162.4751434326172},{"date":"2022-02-28","close":154.24436950683594},{"date":"2022-03-31","close":169.84629821777344},{"date":"2022-04-29","close":156.95912170410156},{"date":"2022-05-31","close":147.2111053466797},{"date":"2022-06-30","close":141.87071228027344},{"date":"2022-07-29","close":158.04922485351562},{"date":"2022-08-31","close":165.72984313964844},{"date":"2022-09-30","close":145.15003967285156},{"date":"2022-10-31","close":149.12522888183594},{"date":"2022-11-30","close":135.04811096191406},{"date":"2022-12-30","close":124.87480926513672},{"date":"2023-01-31","close":133.91079711914062},{"date":"2023-02-28","close":139.697265625},{"date":"2023-03-31","close":139.67373657226562},{"date":"2023-04-28","close":130.3381805419922},{"date":"2023-05-31","close":123.67723083496094},{"date":"2023-06-30","close":129.03634643554688},{"date":"2023-07-31","close":121.80119323730469},{"date":"2023-08-31","close":112.29756164550781},{"date":"2023-09-29","close":106.62328338623047},{"date":"2023-10-31","close":90.84639739990234},{"date":"2023-11-30","close":114.15653228759766},{"date":"2023-12-29","close":142.18394470214844},{"date":"2024-01-31","close":128.0923614501953},{"date":"2024-02-29","close":125.01509857177734},{"date":"2024-03-28","close":131.80691528320312},{"date":"2024-04-30","close":120.4015884399414},{"date":"2024-05-31","close":129.8074188232422},{"date":"2024-06-28","close":140.786376953125},{"date":"2024-07-31","close":144.60025024414062},{"date":"2024-08-30","close":160.34483337402344},{"date":"2024-09-30","close":164.7347869873047},{"date":"2024-10-31","close":149.29347229003906},{"date":"2024-11-29","close":156.2964630126953},{"date":"2024-12-31","close":138.18357849121094},{"date":"2025-01-31","close":142.24777221679688},{"date":"2025-02-28","close":140.9176788330078},{"date":"2025-03-31","close":138.71339416503906},{"date":"2025-04-30","close":136.87310791015625},{"date":"2025-05-30","close":141.19827270507812},{"date":"2025-06-30","close":139.2403564453125},{"date":"2025-07-31","close":126.88776397705078},{"date":"2025-08-29","close":135.5950164794922},{"date":"2025-09-30","close":134.58349609375},{"date":"2025-10-31","close":127.51724243164062},{"date":"2025-11-28","close":127.1639175415039},{"date":"2025-12-31","close":125.86316680908203},{"date":"2026-01-30","close":133.35386657714844},{"date":"2026-02-27","close":145.97691345214844},{"date":"2026-03-31","close":128.21194458007812},{"date":"2026-04-30","close":140.1404571533203},{"date":"2026-05-29","close":141.0986328125},{"date":"2026-06-30","close":143.61143493652344},{"date":"2026-07-31","close":146.319580078125},{"date":"2026-08-31","close":139.4602508544922},{"date":"2026-09-30","close":131.50999450683594},{"date":"2026-10-16","close":139.61000061035156}],"F":[{"date":"2014-01-31","close":7.8392486572265625},{"date":"2014-02-28","close":8.06457233428955},{"date":"2014-03-31","close":8.17462158203125},{"date":"2014-04-30","close":8.528958320617676},{"date":"2014-05-30","close":8.682113647460938},{"date":"2014-06-30","close":9.104598999023438},{"date":"2014-07-31","close":9.052821159362793},{"date":"2014-08-29","close":9.260259628295898},{"date":"2014-09-30","close":7.866702079772949},{"date":"2014-10-31","close":7.56112003326416},{"date":"2014-11-28","close":8.441192626953125},{"date":"2014-12-31","close":8.317770957946777},{"date":"2015-01-30","close":7.9743804931640625},{"date":"2015-02-27","close":8.858014106750488},{"date":"2015-03-31","close":8.749592781066895},{"date":"2015-04-30","close":8.646027565002441},{"date":"2015-05-29","close":8.301284790039062},{"date":"2015-06-30","close":8.213728904724121},{"date":"2015-07-31","close":8.198152542114258},{"date":"2015-08-31","close":7.667456150054932},{"date":"2015-09-30","close":7.501613140106201},{"date":"2015-10-30","close":8.27040958404541},{"date":"2015-11-30","close":8.002361297607422},{"date":"2015-12-31","close":7.8683366775512695},{"date":"2016-01-29","close":6.892587184906006},{"date":"2016-02-29","close":7.2216267585754395},{"date":"2016-03-31","close":7.793124675750732},{"date":"2016-04-29","close":7.914096355438232},{"date":"2016-05-31","close":7.873241901397705},{"date":"2016-06-30","close":7.336296558380127},{"date":"2016-07-29","close":7.469841957092285},{"date":"2016-08-31","close":7.434440612792969},{"date":"2016-09-30","close":7.121720314025879},{"date":"2016-10-31","close":7.01331090927124},{"date":"2016-11-30","close":7.144734859466553},{"date":"2016-12-30","close":7.24629020690918},{"date":"2017-01-31","close":7.502686023712158},{"date":"2017-02-28","close":7.6058759689331055},{"date":"2017-03-31","close":7.0656352043151855},{"date":"2017-04-28","close":7.056275367736816},{"date":"2017-05-31","close":6.840958118438721},{"date":"2017-06-30","close":6.88401985168457},{"date":"2017-07-31","close":6.991121292114258},{"date":"2017-08-31","close":6.872733116149902},{"date":"2017-09-29","close":7.458445072174072},{"date":"2017-10-31","close":7.740306854248047},{"date":"2017-11-30","close":7.898012638092041},{"date":"2017-12-29","close":7.879087924957275},{"date":"2018-01-31","close":7.090643405914307},{"date":"2018-02-28","close":6.85795259475708},{"date":"2018-03-29","close":7.161741733551025},{"date":"2018-04-30","close":7.362637996673584},{"date":"2018-05-31","close":7.565701007843018},{"date":"2018-06-29","close":7.251280307769775},{"date":"2018-07-31","close":6.669044017791748},{"date":"2018-08-31","close":6.297066688537598},{"date":"2018-09-28","close":6.144289970397949},{"date":"2018-10-31","close":6.457521438598633},{"date":"2018-11-30","close":6.362856388092041},{"date":"2018-12-31","close":5.172778129577637},{"date":"2019-01-31","close":6.054050445556641},{"date":"2019-02-28","close":6.033411979675293},{"date":"2019-03-29","close":6.0402913093566895},{"date":"2019-04-30","close":7.304521083831787},{"date":"2019-05-31","close":6.654453277587891},{"date":"2019-06-28","close":7.150740146636963},{"date":"2019-07-31","close":6.760866165161133},{"date":"2019-08-30","close":6.505472660064697},{"date":"2019-09-30","close":6.498376846313477},{"date":"2019-10-31","close":6.1940131187438965},{"date":"2019-11-29","close":6.532918453216553},{"date":"2019-12-31","close":6.705974578857422},{"date":"2020-01-31","close":6.468020915985107},{"date":"2020-02-28","close":5.1040167808532715},{"date":"2020-03-31","close":3.5420117378234863},{"date":"2020-04-30","close":3.732678174972534},{"date":"2020-05-29","close":4.187346935272217},{"date":"2020-06-30","close":4.458681106567383},{"date":"2020-07-31","close":4.847349166870117},{"date":"2020-08-31","close":5.001349449157715},{"date":"2020-09-30","close":4.8840155601501465},{"date":"2020-10-30","close":5.668685436248779},{"date":"2020-11-30","close":6.658688068389893},{"date":"2020-12-31","close":6.44602108001709},{"date":"2021-01-29","close":7.722024440765381},{"date":"2021-02-26","close":8.580026626586914},{"date":"2021-03-31","close":8.983363151550293},{"date":"2021-04-30","close":8.46269416809082},{"date":"2021-05-28","close":10.65536880493164},{"date":"2021-06-30","close":10.897367477416992},{"date":"2021-07-30","close":10.230033874511719},{"date":"2021-08-31","close":9.555365562438965},{"date":"2021-09-30","close":10.384034156799316},{"date":"2021-10-29","close":12.525375366210938},{"date":"2021-11-30","close":14.143571853637695},{"date":"2021-12-31","close":15.308076858520508},{"date":"2022-01-31","close":15.038597106933594},{"date":"2022-02-28","close":13.008756637573242},{"date":"2022-03-31","close":12.527226448059082},{"date":"2022-04-29","close":10.559770584106445},{"date":"2022-05-31","close":10.201812744140625},{"date":"2022-06-30","close":8.30016040802002},{"date":"2022-07-29","close":10.95501708984375},{"date":"2022-08-31","close":11.478527069091797},{"date":"2022-09-30","close":8.435662269592285},{"date":"2022-10-31","close":10.070073127746582},{"date":"2022-11-30","close":10.578696250915527},{"date":"2022-12-30","close":8.851094245910645},{"date":"2023-01-31","close":10.281882286071777},{"date":"2023-02-28","close":9.765057563781738},{"date":"2023-03-31","close":10.193848609924316},{"date":"2023-04-28","close":9.731383323669434},{"date":"2023-05-31","close":9.829681396484375},{"date":"2023-06-30","close":12.39358901977539},{"date":"2023-07-31","close":10.938628196716309},{"date":"2023-08-31","close":10.044326782226562},{"date":"2023-09-29","close":10.284463882446289},{"date":"2023-10-31","close":8.199440002441406},{"date":"2023-11-30","close":8.628334999084473},{"date":"2023-12-29","close":10.251401901245117},{"date":"2024-01-31","close":9.856147766113281},{"date":"2024-02-29","close":10.743929862976074},{"date":"2024-03-28","close":11.469402313232422},{"date":"2024-04-30","close":10.49346923828125},{"date":"2024-05-31","close":10.603435516357422},{"date":"2024-06-28","close":10.961836814880371},{"date":"2024-07-31","close":9.458300590515137},{"date":"2024-08-30","close":9.934098243713379},{"date":"2024-09-30","close":9.374805450439453},{"date":"2024-10-31","close":9.135108947753906},{"date":"2024-11-29","close":10.015082359313965},{"date":"2024-12-31","close":8.908293724060059},{"date":"2025-01-31","close":9.070263862609863},{"date":"2025-02-28","close":8.874183654785156},{"date":"2025-03-31","close":9.32021713256836},{"date":"2025-04-30","close":9.301631927490234},{"date":"2025-05-30","close":9.786189079284668},{"date":"2025-06-30","close":10.229302406311035},{"date":"2025-07-31","close":10.436715126037598},{"date":"2025-08-29","close":11.245687484741211},{"date":"2025-09-30","close":11.427223205566406},{"date":"2025-10-31","close":12.545103073120117},{"date":"2025-11-28","close":12.835165023803711},{"date":"2025-12-31","close":12.680523872375488},{"date":"2026-01-30","close":13.415066719055176},{"date":"2026-02-27","close":13.765520095825195},{"date":"2026-03-31","close":11.27424430847168},{"date":"2026-04-30","close":11.80180835723877},{"date":"2026-05-29","close":17.253143310546875},{"date":"2026-06-30","close":13.751070976257324},{"date":"2026-07-31","close":14.522714614868164},{"date":"2026-08-31","close":13.9399995803833},{"date":"2026-09-30","close":12.0600004196167},{"date":"2026-10-16","close":12.430000305175781}],"FANG":[{"date":"2014-01-31","close":39.52042007446289},{"date":"2014-02-28","close":48.91014862060547},{"date":"2014-03-31","close":51.175838470458984},{"date":"2014-04-30","close":54.6960334777832},{"date":"2014-05-30","close":57.387489318847656},{"date":"2014-06-30","close":67.51467895507812},{"date":"2014-07-31","close":62.51952362060547},{"date":"2014-08-29","close":65.65196990966797},{"date":"2014-09-30","close":56.85529327392578},{"date":"2014-10-31","close":52.034969329833984},{"date":"2014-11-28","close":42.880950927734375},{"date":"2014-12-31","close":45.45077133178711},{"date":"2015-01-30","close":52.45314407348633},{"date":"2015-02-27","close":54.14101028442383},{"date":"2015-03-31","close":58.42151641845703},{"date":"2015-04-30","close":62.77803039550781},{"date":"2015-05-29","close":59.15898513793945},{"date":"2015-06-30","close":57.311458587646484},{"date":"2015-07-31","close":51.16822814941406},{"date":"2015-08-31","close":51.92093276977539},{"date":"2015-09-30","close":49.115413665771484},{"date":"2015-10-30","close":56.140586853027344},{"date":"2015-11-30","close":59.318668365478516},{"date":"2015-12-31","close":50.86412048339844},{"date":"2016-01-29","close":57.44071578979492},{"date":"2016-02-29","close":54.17142868041992},{"date":"2016-03-31","close":58.679988861083984},{"date":"2016-04-29","close":65.82683563232422},{"date":"2016-05-31","close":69.14935302734375},{"date":"2016-06-30","close":69.3470230102539},{"date":"2016-07-29","close":66.74678802490234},{"date":"2016-08-31","close":72.41864013671875},{"date":"2016-09-30","close":73.39942169189453},{"date":"2016-10-31","close":69.40782928466797},{"date":"2016-11-30","close":81.99842834472656},{"date":"2016-12-30","close":76.83599090576172},{"date":"2017-01-31","close":79.96080780029297},{"date":"2017-02-28","close":76.68392181396484},{"date":"2017-03-31","close":78.8583755493164},{"date":"2017-04-28","close":75.90840911865234},{"date":"2017-05-31","close":70.52549743652344},{"date":"2017-06-30","close":67.52229309082031},{"date":"2017-07-31","close":72.89761352539062},{"date":"2017-08-31","close":69.02769470214844},{"date":"2017-09-29","close":74.47904968261719},{"date":"2017-10-31","close":81.47382354736328},{"date":"2017-11-30","close":83.10845184326172},{"date":"2017-12-29","close":95.98796081542969},{"date":"2018-01-31","close":95.41771697998047},{"date":"2018-02-28","close":94.76387786865234},{"date":"2018-03-29","close":96.19324493408203},{"date":"2018-04-30","close":97.6606216430664},{"date":"2018-05-31","close":91.89820098876953},{"date":"2018-06-29","close":100.12460327148438},{"date":"2018-07-31","close":100.4137954711914},{"date":"2018-08-31","close":92.23745727539062},{"date":"2018-09-28","close":102.98628234863281},{"date":"2018-10-31","close":85.59465026855469},{"date":"2018-11-30","close":84.18006896972656},{"date":"2018-12-31","close":70.69661712646484},{"date":"2019-01-31","close":78.643310546875},{"date":"2019-02-28","close":78.59214782714844},{"date":"2019-03-29","close":77.52316284179688},{"date":"2019-04-30","close":81.2340087890625},{"date":"2019-05-31","close":75.00920104980469},{"date":"2019-06-28","close":83.3546142578125},{"date":"2019-07-31","close":79.11688995361328},{"date":"2019-08-30","close":75.17125701904297},{"date":"2019-09-30","close":68.90951538085938},{"date":"2019-10-31","close":65.7288589477539},{"date":"2019-11-29","close":59.42058181762695},{"date":"2019-12-31","close":71.34465026855469},{"date":"2020-01-31","close":57.16178894042969},{"date":"2020-02-28","close":47.63481903076172},{"date":"2020-03-31","close":20.252042770385742},{"date":"2020-04-30","close":33.655494689941406},{"date":"2020-05-29","close":33.21823501586914},{"date":"2020-06-30","close":32.625308990478516},{"date":"2020-07-31","close":31.09625244140625},{"date":"2020-08-31","close":30.652729034423828},{"date":"2020-09-30","close":23.697643280029297},{"date":"2020-10-30","close":20.424663543701172},{"date":"2020-11-30","close":31.807647705078125},{"date":"2020-12-31","close":38.52578353881836},{"date":"2021-01-29","close":45.124507904052734},{"date":"2021-02-26","close":55.1460075378418},{"date":"2021-03-31","close":58.82847595214844},{"date":"2021-04-30","close":65.42456817626953},{"date":"2021-05-28","close":64.41864776611328},{"date":"2021-06-30","close":75.5372314453125},{"date":"2021-07-30","close":62.0533332824707},{"date":"2021-08-31","close":62.42094421386719},{"date":"2021-09-30","close":76.60604858398438},{"date":"2021-10-29","close":86.73712158203125},{"date":"2021-11-30","close":86.73970794677734},{"date":"2021-12-31","close":87.64993286132812},{"date":"2022-01-31","close":102.530517578125},{"date":"2022-02-28","close":112.23416137695312},{"date":"2022-03-31","close":111.89645385742188},{"date":"2022-04-29","close":103.03975677490234},{"date":"2022-05-31","close":127.07685852050781},{"date":"2022-06-30","close":101.2719497680664},{"date":"2022-07-29","close":107.01473236083984},{"date":"2022-08-31","close":114.02395629882812},{"date":"2022-09-30","close":103.05615234375},{"date":"2022-10-31","close":134.41104125976562},{"date":"2022-11-30","close":128.37124633789062},{"date":"2022-12-30","close":118.62329864501953},{"date":"2023-01-31","close":126.72348022460938},{"date":"2023-02-28","close":121.91888427734375},{"date":"2023-03-31","close":119.66804504394531},{"date":"2023-04-28","close":125.8918228149414},{"date":"2023-05-31","close":113.27519989013672},{"date":"2023-06-30","close":117.02581024169922},{"date":"2023-07-31","close":131.24423217773438},{"date":"2023-08-31","close":135.98313903808594},{"date":"2023-09-29","close":138.760498046875},{"date":"2023-10-31","close":143.6343231201172},{"date":"2023-11-30","close":141.33193969726562},{"date":"2023-12-29","close":141.94517517089844},{"date":"2024-01-31","close":140.71864318847656},{"date":"2024-02-29","close":167.0610809326172},{"date":"2024-03-28","close":184.4536590576172},{"date":"2024-04-30","close":187.2088165283203},{"date":"2024-05-31","close":187.3061065673828},{"date":"2024-06-28","close":188.18031311035156},{"date":"2024-07-31","close":190.1731414794922},{"date":"2024-08-30","close":185.61605834960938},{"date":"2024-09-30","close":164.01109313964844},{"date":"2024-10-31","close":168.16844177246094},{"date":"2024-11-29","close":169.7870330810547},{"date":"2024-12-31","close":156.6316375732422},{"date":"2025-01-31","close":157.1383514404297},{"date":"2025-02-28","close":151.9756317138672},{"date":"2025-03-31","close":153.9339141845703},{"date":"2025-04-30","close":127.10043334960938},{"date":"2025-05-30","close":130.4467315673828},{"date":"2025-06-30","close":133.20980834960938},{"date":"2025-07-31","close":144.1264190673828},{"date":"2025-08-29","close":145.26107788085938},{"date":"2025-09-30","close":139.73422241210938},{"date":"2025-10-31","close":139.8220977783203},{"date":"2025-11-28","close":150.02740478515625},{"date":"2025-12-31","close":147.80535888671875},{"date":"2026-01-30","close":161.19662475585938},{"date":"2026-02-27","close":171.156494140625},{"date":"2026-03-31","close":195.63072204589844},{"date":"2026-04-30","close":203.38514709472656},{"date":"2026-05-29","close":190.43125915527344},{"date":"2026-06-30","close":174.81724548339844},{"date":"2026-07-31","close":201.83843994140625},{"date":"2026-08-31","close":200.47999572753906},{"date":"2026-09-30","close":183.80999755859375},{"date":"2026-10-16","close":203.9499969482422}],"FAST":[{"date":"2014-01-31","close":7.9303812980651855},{"date":"2014-02-28","close":8.518882751464844},{"date":"2014-03-31","close":8.899787902832031},{"date":"2014-04-30","close":9.08554744720459},{"date":"2014-05-30","close":8.844260215759277},{"date":"2014-06-30","close":8.978510856628418},{"date":"2014-07-31","close":8.092851638793945},{"date":"2014-08-29","close":8.260690689086914},{"date":"2014-09-30","close":8.191366195678711},{"date":"2014-10-31","close":8.081912994384766},{"date":"2014-11-28","close":8.294784545898438},{"date":"2014-12-31","close":8.727879524230957},{"date":"2015-01-30","close":8.198539733886719},{"date":"2015-02-27","close":7.6722846031188965},{"date":"2015-03-31","close":7.651968955993652},{"date":"2015-04-30","close":7.9225897789001465},{"date":"2015-05-29","close":7.716250419616699},{"date":"2015-06-30","close":7.8407979011535645},{"date":"2015-07-31","close":7.835622310638428},{"date":"2015-08-31","close":7.214162826538086},{"date":"2015-09-30","close":6.852892875671387},{"date":"2015-10-30","close":7.383890151977539},{"date":"2015-11-30","close":7.651642322540283},{"date":"2015-12-31","close":7.696893215179443},{"date":"2016-01-29","close":7.708695411682129},{"date":"2016-02-29","close":8.60766315460205},{"date":"2016-03-31","close":9.312772750854492},{"date":"2016-04-29","close":8.951667785644531},{"date":"2016-05-31","close":8.806265830993652},{"date":"2016-06-30","close":8.492507934570312},{"date":"2016-07-29","close":8.237815856933594},{"date":"2016-08-31","close":8.307191848754883},{"date":"2016-09-30","close":8.050901412963867},{"date":"2016-10-31","close":7.569863319396973},{"date":"2016-11-30","close":9.20501708984375},{"date":"2016-12-30","close":9.123453140258789},{"date":"2017-01-31","close":9.70971965789795},{"date":"2017-02-28","close":9.778124809265137},{"date":"2017-03-31","close":10.065427780151367},{"date":"2017-04-28","close":8.794015884399414},{"date":"2017-05-31","close":8.496813774108887},{"date":"2017-06-30","close":8.56767463684082},{"date":"2017-07-31","close":8.519770622253418},{"date":"2017-08-31","close":8.46225357055664},{"date":"2017-09-29","close":9.039363861083984},{"date":"2017-10-31","close":9.376358032226562},{"date":"2017-11-30","close":10.45832633972168},{"date":"2017-12-29","close":10.917460441589355},{"date":"2018-01-31","close":11.043716430664062},{"date":"2018-02-28","close":10.995492935180664},{"date":"2018-03-29","close":10.969369888305664},{"date":"2018-04-30","close":10.11937427520752},{"date":"2018-05-31","close":10.775243759155273},{"date":"2018-06-29","close":9.742860794067383},{"date":"2018-07-31","close":11.604395866394043},{"date":"2018-08-31","close":11.895879745483398},{"date":"2018-09-28","close":11.826578140258789},{"date":"2018-10-31","close":10.56118392944336},{"date":"2018-11-30","close":12.173811912536621},{"date":"2018-12-31","close":10.741960525512695},{"date":"2019-01-31","close":12.510029792785645},{"date":"2019-02-28","close":13.023177146911621},{"date":"2019-03-29","close":13.306649208068848},{"date":"2019-04-30","close":14.687887191772461},{"date":"2019-05-31","close":12.737138748168945},{"date":"2019-06-28","close":13.569901466369629},{"date":"2019-07-31","close":12.91423225402832},{"date":"2019-08-30","close":12.838761329650879},{"date":"2019-09-30","close":13.698312759399414},{"date":"2019-10-31","close":15.15794563293457},{"date":"2019-11-29","close":14.980810165405273},{"date":"2019-12-31","close":15.583921432495117},{"date":"2020-01-31","close":14.81404972076416},{"date":"2020-02-28","close":14.533735275268555},{"date":"2020-03-31","close":13.272336959838867},{"date":"2020-04-30","close":15.490647315979004},{"date":"2020-05-29","close":17.64617156982422},{"date":"2020-06-30","close":18.32190704345703},{"date":"2020-07-31","close":20.228736877441406},{"date":"2020-08-31","close":21.01139259338379},{"date":"2020-09-30","close":19.39017105102539},{"date":"2020-10-30","close":18.69416618347168},{"date":"2020-11-30","close":21.383913040161133},{"date":"2020-12-31","close":21.288002014160156},{"date":"2021-01-29","close":19.87548828125},{"date":"2021-02-26","close":20.338218688964844},{"date":"2021-03-31","close":22.05316925048828},{"date":"2021-04-30","close":23.055126190185547},{"date":"2021-05-28","close":23.390275955200195},{"date":"2021-06-30","close":22.93164825439453},{"date":"2021-07-30","close":24.27760887145996},{"date":"2021-08-31","close":24.756332397460938},{"date":"2021-09-30","close":22.87689208984375},{"date":"2021-10-29","close":25.42858123779297},{"date":"2021-11-30","close":26.359655380249023},{"date":"2021-12-31","close":28.53809928894043},{"date":"2022-01-31","close":25.25037956237793},{"date":"2022-02-28","close":23.05099868774414},{"date":"2022-03-31","close":26.60763931274414},{"date":"2022-04-29","close":24.911165237426758},{"date":"2022-05-31","close":24.122983932495117},{"date":"2022-06-30","close":22.48356056213379},{"date":"2022-07-29","close":23.28154945373535},{"date":"2022-08-31","close":22.814647674560547},{"date":"2022-09-30","close":20.86998748779297},{"date":"2022-10-31","close":22.05288314819336},{"date":"2022-11-30","close":23.5039119720459},{"date":"2022-12-30","close":21.592021942138672},{"date":"2023-01-31","close":23.065866470336914},{"date":"2023-02-28","close":23.690757751464844},{"date":"2023-03-31","close":24.784318923950195},{"date":"2023-04-28","close":24.9012393951416},{"date":"2023-05-31","close":24.905868530273438},{"date":"2023-06-30","close":27.283143997192383},{"date":"2023-07-31","close":27.270238876342773},{"date":"2023-08-31","close":26.790998458862305},{"date":"2023-09-29","close":25.423067092895508},{"date":"2023-10-31","close":27.31062126159668},{"date":"2023-11-30","close":28.073671340942383},{"date":"2023-12-29","close":30.510847091674805},{"date":"2024-01-31","close":32.32313919067383},{"date":"2024-02-29","close":34.587608337402344},{"date":"2024-03-28","close":36.54414367675781},{"date":"2024-04-30","close":32.37276840209961},{"date":"2024-05-31","close":31.43885040283203},{"date":"2024-06-28","close":29.942668914794922},{"date":"2024-07-31","close":33.903167724609375},{"date":"2024-08-30","close":32.71955108642578},{"date":"2024-09-30","close":34.22422409057617},{"date":"2024-10-31","close":37.657814025878906},{"date":"2024-11-29","close":40.24925231933594},{"date":"2024-12-31","close":34.637672424316406},{"date":"2025-01-31","close":35.48179244995117},{"date":"2025-02-28","close":36.68809509277344},{"date":"2025-03-31","close":37.569820404052734},{"date":"2025-04-30","close":39.43802261352539},{"date":"2025-05-30","close":40.27090835571289},{"date":"2025-06-30","close":40.91384506225586},{"date":"2025-07-31","close":45.1492805480957},{"date":"2025-08-29","close":48.60423278808594},{"date":"2025-09-30","close":47.99740982055664},{"date":"2025-10-31","close":40.48452377319336},{"date":"2025-11-28","close":39.74665451049805},{"date":"2025-12-31","close":39.48101806640625},{"date":"2026-01-30","close":42.89479064941406},{"date":"2026-02-27","close":45.54603958129883},{"date":"2026-03-31","close":45.90217590332031},{"date":"2026-04-30","close":44.684791564941406},{"date":"2026-05-29","close":43.95877456665039},{"date":"2026-06-30","close":47.76787185668945},{"date":"2026-07-31","close":47.709999084472656},{"date":"2026-08-31","close":49.310001373291016},{"date":"2026-09-30","close":49.529998779296875},{"date":"2026-10-16","close":51.02000045776367}],"FCX":[{"date":"2014-01-31","close":27.555877685546875},{"date":"2014-02-28","close":27.734432220458984},{"date":"2014-03-31","close":28.117027282714844},{"date":"2014-04-30","close":29.500530242919922},{"date":"2014-05-30","close":29.225860595703125},{"date":"2014-06-30","close":31.328746795654297},{"date":"2014-07-31","close":32.20616149902344},{"date":"2014-08-29","close":31.47065544128418},{"date":"2014-09-30","close":28.251771926879883},{"date":"2014-10-31","close":24.911205291748047},{"date":"2014-11-28","close":23.46898078918457},{"date":"2014-12-31","close":20.418447494506836},{"date":"2015-01-30","close":14.895332336425781},{"date":"2015-02-27","close":19.166330337524414},{"date":"2015-03-31","close":16.791584014892578},{"date":"2015-04-30","close":20.676025390625},{"date":"2015-05-29","close":17.459552764892578},{"date":"2015-06-30","close":16.54437255859375},{"date":"2015-07-31","close":10.54157543182373},{"date":"2015-08-31","close":9.545737266540527},{"date":"2015-09-30","close":8.693435668945312},{"date":"2015-10-30","close":10.600482940673828},{"date":"2015-11-30","close":7.367199420928955},{"date":"2015-12-31","close":6.0973029136657715},{"date":"2016-01-29","close":4.142922878265381},{"date":"2016-02-29","close":6.871850490570068},{"date":"2016-03-31","close":9.312573432922363},{"date":"2016-04-29","close":12.60890007019043},{"date":"2016-05-31","close":9.979043006896973},{"date":"2016-06-30","close":10.0330810546875},{"date":"2016-07-29","close":11.672235488891602},{"date":"2016-08-31","close":9.267539024353027},{"date":"2016-09-30","close":9.780900955200195},{"date":"2016-10-31","close":10.047415733337402},{"date":"2016-11-30","close":13.79496955871582},{"date":"2016-12-30","close":11.853787422180176},{"date":"2017-01-31","close":14.963274002075195},{"date":"2017-02-28","close":12.04251480102539},{"date":"2017-03-31","close":12.00656509399414},{"date":"2017-04-28","close":11.458361625671387},{"date":"2017-05-31","close":10.326006889343262},{"date":"2017-06-30","close":10.793331146240234},{"date":"2017-07-31","close":13.138924598693848},{"date":"2017-08-31","close":13.282713890075684},{"date":"2017-09-29","close":12.617679595947266},{"date":"2017-10-31","close":12.563758850097656},{"date":"2017-11-30","close":12.509836196899414},{"date":"2017-12-29","close":17.039260864257812},{"date":"2018-01-31","close":17.524551391601562},{"date":"2018-02-28","close":16.71573257446289},{"date":"2018-03-29","close":15.79007339477539},{"date":"2018-04-30","close":13.707269668579102},{"date":"2018-05-31","close":15.230305671691895},{"date":"2018-06-29","close":15.554738998413086},{"date":"2018-07-31","close":14.91264820098877},{"date":"2018-08-31","close":12.698348045349121},{"date":"2018-09-28","close":12.580851554870605},{"date":"2018-10-31","close":10.56917667388916},{"date":"2018-11-30","close":10.83227252960205},{"date":"2018-12-31","close":9.353495597839355},{"date":"2019-01-31","close":10.605822563171387},{"date":"2019-02-28","close":11.75387191772461},{"date":"2019-03-29","close":11.744760513305664},{"date":"2019-04-30","close":11.258271217346191},{"date":"2019-05-31","close":8.88040828704834},{"date":"2019-06-28","close":10.61807918548584},{"date":"2019-07-31","close":10.160835266113281},{"date":"2019-08-30","close":8.442864418029785},{"date":"2019-09-30","close":8.791972160339355},{"date":"2019-10-31","close":9.072273254394531},{"date":"2019-11-29","close":10.513490676879883},{"date":"2019-12-31","close":12.120999336242676},{"date":"2020-01-31","close":10.292848587036133},{"date":"2020-02-28","close":9.235743522644043},{"date":"2020-03-31","close":6.259163856506348},{"date":"2020-04-30","close":8.187914848327637},{"date":"2020-05-29","close":8.410459518432617},{"date":"2020-06-30","close":10.728668212890625},{"date":"2020-07-31","close":11.98050308227539},{"date":"2020-08-31","close":14.474894523620605},{"date":"2020-09-30","close":14.50271224975586},{"date":"2020-10-30","close":16.079099655151367},{"date":"2020-11-30","close":21.68916130065918},{"date":"2020-12-31","close":24.12792205810547},{"date":"2021-01-29","close":24.953203201293945},{"date":"2021-02-26","close":31.44417953491211},{"date":"2021-03-31","close":30.535446166992188},{"date":"2021-04-30","close":35.04579162597656},{"date":"2021-05-28","close":39.701820373535156},{"date":"2021-06-30","close":34.488182067871094},{"date":"2021-07-30","close":35.48271560668945},{"date":"2021-08-31","close":33.89017868041992},{"date":"2021-09-30","close":30.29534912109375},{"date":"2021-10-29","close":35.20253372192383},{"date":"2021-11-30","close":34.60524368286133},{"date":"2021-12-31","close":38.944908142089844},{"date":"2022-01-31","close":34.85169219970703},{"date":"2022-02-28","close":43.96256637573242},{"date":"2022-03-31","close":46.575035095214844},{"date":"2022-04-29","close":38.08881759643555},{"date":"2022-05-31","close":36.70804977416992},{"date":"2022-06-30","close":27.484067916870117},{"date":"2022-07-29","close":29.804162979125977},{"date":"2022-08-31","close":27.962066650390625},{"date":"2022-09-30","close":25.817676544189453},{"date":"2022-10-31","close":30.09292984008789},{"date":"2022-11-30","close":37.79420471191406},{"date":"2022-12-30","close":36.084930419921875},{"date":"2023-01-31","close":42.51200866699219},{"date":"2023-02-28","close":39.03445053100586},{"date":"2023-03-31","close":38.97727584838867},{"date":"2023-04-28","close":36.25124740600586},{"date":"2023-05-31","close":32.837459564208984},{"date":"2023-06-30","close":38.24980926513672},{"date":"2023-07-31","close":42.85420608520508},{"date":"2023-08-31","close":38.30485153198242},{"date":"2023-09-29","close":35.790218353271484},{"date":"2023-10-31","close":32.552825927734375},{"date":"2023-11-30","close":35.96421813964844},{"date":"2023-12-29","close":41.023502349853516},{"date":"2024-01-31","close":38.38754653930664},{"date":"2024-02-29","close":36.56924819946289},{"date":"2024-03-28","close":45.47700881958008},{"date":"2024-04-30","close":48.444400787353516},{"date":"2024-05-31","close":51.15085220336914},{"date":"2024-06-28","close":47.14452362060547},{"date":"2024-07-31","close":44.17929458618164},{"date":"2024-08-30","close":43.07991409301758},{"date":"2024-09-30","close":48.56706237792969},{"date":"2024-10-31","close":43.934749603271484},{"date":"2024-11-29","close":43.13451385498047},{"date":"2024-12-31","close":37.16204071044922},{"date":"2025-01-31","close":35.11915588378906},{"date":"2025-02-28","close":36.157554626464844},{"date":"2025-03-31","close":37.08818435668945},{"date":"2025-04-30","close":35.453060150146484},{"date":"2025-05-30","close":37.863826751708984},{"date":"2025-06-30","close":42.65584182739258},{"date":"2025-07-31","close":39.72624206542969},{"date":"2025-08-29","close":43.833126068115234},{"date":"2025-09-30","close":38.719261169433594},{"date":"2025-10-31","close":41.31525802612305},{"date":"2025-11-28","close":42.58344650268555},{"date":"2025-12-31","close":50.321388244628906},{"date":"2026-01-30","close":59.82297897338867},{"date":"2026-02-27","close":67.61993408203125},{"date":"2026-03-31","close":58.38277816772461},{"date":"2026-04-30","close":57.515907287597656},{"date":"2026-05-29","close":65.40966796875},{"date":"2026-06-30","close":62.60255432128906},{"date":"2026-07-31","close":62.49506378173828},{"date":"2026-08-31","close":75.57681274414062},{"date":"2026-09-30","close":69.84918212890625},{"date":"2026-10-16","close":69.54000091552734}],"FDS":[{"date":"2014-01-31","close":91.86331939697266},{"date":"2014-02-28","close":91.7547378540039},{"date":"2014-03-31","close":93.95079040527344},{"date":"2014-04-30","close":92.80916595458984},{"date":"2014-05-30","close":93.70255279541016},{"date":"2014-06-30","close":105.19452667236328},{"date":"2014-07-31","close":105.06334686279297},{"date":"2014-08-29","close":111.7624282836914},{"date":"2014-09-30","close":106.6129379272461},{"date":"2014-10-31","close":115.30655670166016},{"date":"2014-11-28","close":120.57855224609375},{"date":"2014-12-31","close":123.82487487792969},{"date":"2015-01-30","close":126.32332611083984},{"date":"2015-02-27","close":137.18484497070312},{"date":"2015-03-31","close":140.4038848876953},{"date":"2015-04-30","close":138.80760192871094},{"date":"2015-05-29","close":146.05865478515625},{"date":"2015-06-30","close":143.70639038085938},{"date":"2015-07-31","close":146.4919891357422},{"date":"2015-08-31","close":140.03843688964844},{"date":"2015-09-30","close":141.71435546875},{"date":"2015-10-30","close":155.2908477783203},{"date":"2015-11-30","close":150.7224884033203},{"date":"2015-12-31","close":144.53468322753906},{"date":"2016-01-29","close":133.98146057128906},{"date":"2016-02-29","close":134.1893768310547},{"date":"2016-03-31","close":135.11668395996094},{"date":"2016-04-29","close":134.4211883544922},{"date":"2016-05-31","close":142.2901153564453},{"date":"2016-06-30","close":144.39222717285156},{"date":"2016-07-29","close":153.82037353515625},{"date":"2016-08-31","close":159.6995086669922},{"date":"2016-09-30","close":145.40972900390625},{"date":"2016-10-31","close":138.78955078125},{"date":"2016-11-30","close":144.12631225585938},{"date":"2016-12-30","close":147.05970764160156},{"date":"2017-01-31","close":155.7161102294922},{"date":"2017-02-28","close":160.52203369140625},{"date":"2017-03-31","close":148.80099487304688},{"date":"2017-04-28","close":147.31214904785156},{"date":"2017-05-31","close":150.021728515625},{"date":"2017-06-30","close":150.4654083251953},{"date":"2017-07-31","close":151.40708923339844},{"date":"2017-08-31","close":142.8252410888672},{"date":"2017-09-29","close":163.66114807128906},{"date":"2017-10-31","close":172.52976989746094},{"date":"2017-11-30","close":182.13807678222656},{"date":"2017-12-29","close":175.64999389648438},{"date":"2018-01-31","close":182.87615966796875},{"date":"2018-02-28","close":185.64878845214844},{"date":"2018-03-29","close":182.2132110595703},{"date":"2018-04-30","close":172.7928009033203},{"date":"2018-05-31","close":184.25416564941406},{"date":"2018-06-29","close":181.58677673339844},{"date":"2018-07-31","close":184.5750274658203},{"date":"2018-08-31","close":210.86282348632812},{"date":"2018-09-28","close":205.6415557861328},{"date":"2018-10-31","close":205.6875},{"date":"2018-11-30","close":216.1387481689453},{"date":"2018-12-31","close":184.46780395507812},{"date":"2019-01-31","close":201.51992797851562},{"date":"2019-02-28","close":217.3661346435547},{"date":"2019-03-29","close":229.47447204589844},{"date":"2019-04-30","close":254.98492431640625},{"date":"2019-05-31","close":257.8062744140625},{"date":"2019-06-28","close":265.55328369140625},{"date":"2019-07-31","close":256.97216796875},{"date":"2019-08-30","close":252.8037109375},{"date":"2019-09-30","close":225.74774169921875},{"date":"2019-10-31","close":235.54998779296875},{"date":"2019-11-29","close":241.91018676757812},{"date":"2019-12-31","close":249.96926879882812},{"date":"2020-01-31","close":266.5623779296875},{"date":"2020-02-28","close":248.43406677246094},{"date":"2020-03-31","close":243.47447204589844},{"date":"2020-04-30","close":256.8492736816406},{"date":"2020-05-29","close":287.9508056640625},{"date":"2020-06-30","close":307.57769775390625},{"date":"2020-07-31","close":324.27362060546875},{"date":"2020-08-31","close":328.8281555175781},{"date":"2020-09-30","close":314.2637023925781},{"date":"2020-10-30","close":287.63079833984375},{"date":"2020-11-30","close":313.9627685546875},{"date":"2020-12-31","close":312.7774353027344},{"date":"2021-01-29","close":284.406494140625},{"date":"2021-02-26","close":286.6166687011719},{"date":"2021-03-31","close":291.03033447265625},{"date":"2021-04-30","close":317.088134765625},{"date":"2021-05-28","close":316.11590576171875},{"date":"2021-06-30","close":317.297607421875},{"date":"2021-07-30","close":337.78521728515625},{"date":"2021-08-31","close":360.258056640625},{"date":"2021-09-30","close":374.0535583496094},{"date":"2021-10-29","close":420.5852966308594},{"date":"2021-11-30","close":444.7650146484375},{"date":"2021-12-31","close":461.3189392089844},{"date":"2022-01-31","close":400.4565124511719},{"date":"2022-02-28","close":386.2655334472656},{"date":"2022-03-31","close":412.9556884765625},{"date":"2022-04-29","close":383.79248046875},{"date":"2022-05-31","close":363.9974060058594},{"date":"2022-06-30","close":366.657470703125},{"date":"2022-07-29","close":409.6662902832031},{"date":"2022-08-31","close":413.9906311035156},{"date":"2022-09-30","close":382.24444580078125},{"date":"2022-10-31","close":406.49114990234375},{"date":"2022-11-30","close":441.56146240234375},{"date":"2022-12-30","close":384.0509033203125},{"date":"2023-01-31","close":404.8515930175781},{"date":"2023-02-28","close":397.6602783203125},{"date":"2023-03-31","close":398.17828369140625},{"date":"2023-04-28","close":394.9167785644531},{"date":"2023-05-31","close":370.142578125},{"date":"2023-06-30","close":385.2986755371094},{"date":"2023-07-31","close":418.3709716796875},{"date":"2023-08-31","close":420.6452941894531},{"date":"2023-09-29","close":421.4646301269531},{"date":"2023-10-31","close":416.2886657714844},{"date":"2023-11-30","close":438.0196838378906},{"date":"2023-12-29","close":460.80645751953125},{"date":"2024-01-31","close":459.7149963378906},{"date":"2024-02-29","close":447.77996826171875},{"date":"2024-03-28","close":439.85205078125},{"date":"2024-04-30","close":403.55181884765625},{"date":"2024-05-31","close":392.32965087890625},{"date":"2024-06-28","close":396.2212829589844},{"date":"2024-07-31","close":400.89910888671875},{"date":"2024-08-30","close":411.3857421875},{"date":"2024-09-30","close":447.3932189941406},{"date":"2024-10-31","close":441.7600402832031},{"date":"2024-11-29","close":478.3947448730469},{"date":"2024-12-31","close":468.2646789550781},{"date":"2025-01-31","close":462.5415344238281},{"date":"2025-02-28","close":451.2204895019531},{"date":"2025-03-31","close":444.28228759765625},{"date":"2025-04-30","close":422.373046875},{"date":"2025-05-30","close":448.8803405761719},{"date":"2025-06-30","close":438.12506103515625},{"date":"2025-07-31","close":394.6534118652344},{"date":"2025-08-29","close":366.7524719238281},{"date":"2025-09-30","close":281.4499816894531},{"date":"2025-10-31","close":262.10638427734375},{"date":"2025-11-28","close":273.4765930175781},{"date":"2025-12-31","close":286.2198791503906},{"date":"2026-01-30","close":250.8800506591797},{"date":"2026-02-27","close":214.94725036621094},{"date":"2026-03-31","close":215.12571716308594},{"date":"2026-04-30","close":225.62472534179688},{"date":"2026-05-29","close":244.54844665527344},{"date":"2026-06-30","close":229.21621704101562},{"date":"2026-07-31","close":262.2118835449219},{"date":"2026-08-31","close":313.54998779296875},{"date":"2026-09-30","close":269.95001220703125},{"date":"2026-10-16","close":301.6700134277344}],"FDX":[{"date":"2014-01-31","close":89.96633911132812},{"date":"2014-02-28","close":89.97308349609375},{"date":"2014-03-31","close":89.5513687133789},{"date":"2014-04-30","close":92.04414367675781},{"date":"2014-05-30","close":97.38772583007812},{"date":"2014-06-30","close":102.4121322631836},{"date":"2014-07-31","close":99.36776733398438},{"date":"2014-08-29","close":100.04428100585938},{"date":"2014-09-30","close":109.36738586425781},{"date":"2014-10-31","close":113.39793395996094},{"date":"2014-11-28","close":120.7004165649414},{"date":"2014-12-31","close":117.77029418945312},{"date":"2015-01-30","close":114.68465423583984},{"date":"2015-02-27","close":120.02183532714844},{"date":"2015-03-31","close":112.33226013183594},{"date":"2015-04-30","close":115.12954711914062},{"date":"2015-05-29","close":117.60771942138672},{"date":"2015-06-30","close":115.85161590576172},{"date":"2015-07-31","close":116.54511260986328},{"date":"2015-08-31","close":102.39679718017578},{"date":"2015-09-30","close":98.05414581298828},{"date":"2015-10-30","close":106.27411651611328},{"date":"2015-11-30","close":107.96989440917969},{"date":"2015-12-31","close":101.63884735107422},{"date":"2016-01-29","close":90.64885711669922},{"date":"2016-02-29","close":93.37760925292969},{"date":"2016-03-31","close":111.20112609863281},{"date":"2016-04-29","close":112.83440399169922},{"date":"2016-05-31","close":112.73872375488281},{"date":"2016-06-30","close":103.98407745361328},{"date":"2016-07-29","close":110.91727447509766},{"date":"2016-08-31","close":112.99308013916016},{"date":"2016-09-30","close":119.96324920654297},{"date":"2016-10-31","close":119.71603393554688},{"date":"2016-11-30","close":131.63133239746094},{"date":"2016-12-30","close":128.1355743408203},{"date":"2017-01-31","close":130.13816833496094},{"date":"2017-02-28","close":132.8013153076172},{"date":"2017-03-31","close":134.5736083984375},{"date":"2017-04-28","close":130.81529235839844},{"date":"2017-05-31","close":133.67027282714844},{"date":"2017-06-30","close":150.224853515625},{"date":"2017-07-31","close":143.79640197753906},{"date":"2017-08-31","close":148.1857147216797},{"date":"2017-09-29","close":156.29322814941406},{"date":"2017-10-31","close":156.45257568359375},{"date":"2017-11-30","close":160.36717224121094},{"date":"2017-12-29","close":173.25592041015625},{"date":"2018-01-31","close":182.24017333984375},{"date":"2018-02-28","close":171.082763671875},{"date":"2018-03-29","close":167.05601501464844},{"date":"2018-04-30","close":171.9888458251953},{"date":"2018-05-31","close":173.32469177246094},{"date":"2018-06-29","close":158.39378356933594},{"date":"2018-07-31","close":171.5154266357422},{"date":"2018-08-31","close":170.17605590820312},{"date":"2018-09-28","close":168.4163055419922},{"date":"2018-10-31","close":154.1129608154297},{"date":"2018-11-30","close":160.1700439453125},{"date":"2018-12-31","close":113.1815185546875},{"date":"2019-01-31","close":124.57472229003906},{"date":"2019-02-28","close":126.98104095458984},{"date":"2019-03-29","close":127.74903869628906},{"date":"2019-04-30","close":133.4178924560547},{"date":"2019-05-31","close":108.64410400390625},{"date":"2019-06-28","close":116.07048797607422},{"date":"2019-07-31","close":120.55240631103516},{"date":"2019-08-30","close":112.12581634521484},{"date":"2019-09-30","close":103.3160171508789},{"date":"2019-10-31","close":108.34803771972656},{"date":"2019-11-29","close":113.59296417236328},{"date":"2019-12-31","close":107.77397155761719},{"date":"2020-01-31","close":103.09127044677734},{"date":"2020-02-28","close":100.6180191040039},{"date":"2020-03-31","close":86.86185455322266},{"date":"2020-04-30","close":90.80879974365234},{"date":"2020-05-29","close":93.52371215820312},{"date":"2020-06-30","close":100.92538452148438},{"date":"2020-07-31","close":121.20833587646484},{"date":"2020-08-31","close":158.23301696777344},{"date":"2020-09-30","close":181.55299377441406},{"date":"2020-10-30","close":187.29148864746094},{"date":"2020-11-30","close":206.86007690429688},{"date":"2020-12-31","close":187.81939697265625},{"date":"2021-01-29","close":170.2542724609375},{"date":"2021-02-26","close":184.11541748046875},{"date":"2021-03-31","close":206.02078247070312},{"date":"2021-04-30","close":210.56858825683594},{"date":"2021-05-28","close":228.33897399902344},{"date":"2021-06-30","close":216.92141723632812},{"date":"2021-07-30","close":203.5569305419922},{"date":"2021-08-31","close":193.18824768066406},{"date":"2021-09-30","close":159.90086364746094},{"date":"2021-10-29","close":171.74267578125},{"date":"2021-11-30","close":167.9801025390625},{"date":"2021-12-31","close":189.17242431640625},{"date":"2022-01-31","close":179.8249969482422},{"date":"2022-02-28","close":162.57095336914062},{"date":"2022-03-31","close":169.81692504882812},{"date":"2022-04-29","close":145.8551483154297},{"date":"2022-05-31","close":164.81910705566406},{"date":"2022-06-30","close":167.2252960205078},{"date":"2022-07-29","close":171.93128967285156},{"date":"2022-08-31","close":155.49717712402344},{"date":"2022-09-30","close":110.1147689819336},{"date":"2022-10-31","close":118.87382507324219},{"date":"2022-11-30","close":135.14590454101562},{"date":"2022-12-30","close":129.3212127685547},{"date":"2023-01-31","close":144.74717712402344},{"date":"2023-02-28","close":151.7358856201172},{"date":"2023-03-31","close":171.55325317382812},{"date":"2023-04-28","close":171.02011108398438},{"date":"2023-05-31","close":163.6621551513672},{"date":"2023-06-30","close":187.17462158203125},{"date":"2023-07-31","close":203.82327270507812},{"date":"2023-08-31","close":197.0807647705078},{"date":"2023-09-29","close":201.01416015625},{"date":"2023-10-31","close":182.181396484375},{"date":"2023-11-30","close":196.39324951171875},{"date":"2023-12-29","close":192.8548126220703},{"date":"2024-01-31","close":183.95040893554688},{"date":"2024-02-29","close":189.8053436279297},{"date":"2024-03-28","close":222.0046844482422},{"date":"2024-04-30","close":200.58114624023438},{"date":"2024-05-31","close":194.58934020996094},{"date":"2024-06-28","close":231.00022888183594},{"date":"2024-07-31","close":232.8568878173828},{"date":"2024-08-30","close":230.17588806152344},{"date":"2024-09-30","close":211.8793182373047},{"date":"2024-10-31","close":212.0109100341797},{"date":"2024-11-29","close":234.32298278808594},{"date":"2024-12-31","close":218.8779754638672},{"date":"2025-01-31","close":206.07188415527344},{"date":"2025-02-28","close":204.5392303466797},{"date":"2025-03-31","close":190.7000274658203},{"date":"2025-04-30","close":164.53334045410156},{"date":"2025-05-30","close":170.6115264892578},{"date":"2025-06-30","close":178.9641876220703},{"date":"2025-07-31","close":175.95668029785156},{"date":"2025-08-29","close":181.9244842529297},{"date":"2025-09-30","close":186.84608459472656},{"date":"2025-10-31","close":201.11648559570312},{"date":"2025-11-28","close":218.4374237060547},{"date":"2025-12-31","close":230.0538787841797},{"date":"2026-01-30","close":256.6463317871094},{"date":"2026-02-27","close":308.21453857421875},{"date":"2026-03-31","close":284.8189392089844},{"date":"2026-04-30","close":322.50640869140625},{"date":"2026-05-29","close":329.2554016113281},{"date":"2026-06-30","close":311.9055480957031},{"date":"2026-07-31","close":306.19793701171875},{"date":"2026-08-31","close":326.1197509765625},{"date":"2026-09-30","close":285.0899963378906},{"date":"2026-10-16","close":293.54998779296875}],"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":"2026-09-30","close":109.37999725341797},{"date":"2026-10-16","close":113.20999908447266}],"FE":[{"date":"2014-01-31","close":18.475597381591797},{"date":"2014-02-28","close":18.271631240844727},{"date":"2014-03-31","close":20.20089340209961},{"date":"2014-04-30","close":20.03468894958496},{"date":"2014-05-30","close":20.295385360717773},{"date":"2014-06-30","close":20.835481643676758},{"date":"2014-07-31","close":18.72911834716797},{"date":"2014-08-29","close":20.788375854492188},{"date":"2014-09-30","close":20.381587982177734},{"date":"2014-10-31","close":22.670499801635742},{"date":"2014-11-28","close":22.611692428588867},{"date":"2014-12-31","close":23.90536880493164},{"date":"2015-01-30","close":24.726945877075195},{"date":"2015-02-27","close":21.63941192626953},{"date":"2015-03-31","close":21.68890380859375},{"date":"2015-04-30","close":22.21472930908203},{"date":"2015-05-29","close":22.291412353515625},{"date":"2015-06-30","close":20.335918426513672},{"date":"2015-07-31","close":21.216829299926758},{"date":"2015-08-31","close":20.182849884033203},{"date":"2015-09-30","close":19.772363662719727},{"date":"2015-10-30","close":19.70290184020996},{"date":"2015-11-30","close":20.055265426635742},{"date":"2015-12-31","close":20.272493362426758},{"date":"2016-01-29","close":21.122234344482422},{"date":"2016-02-29","close":21.62026023864746},{"date":"2016-03-31","close":23.235158920288086},{"date":"2016-04-29","close":21.05181121826172},{"date":"2016-05-31","close":21.42374038696289},{"date":"2016-06-30","close":22.794963836669922},{"date":"2016-07-29","close":22.801494598388672},{"date":"2016-08-31","close":21.604997634887695},{"date":"2016-09-30","close":21.836036682128906},{"date":"2016-10-31","close":22.634754180908203},{"date":"2016-11-30","close":20.879777908325195},{"date":"2016-12-30","close":20.666244506835938},{"date":"2017-01-31","close":20.23250389099121},{"date":"2017-02-28","close":21.90378761291504},{"date":"2017-03-31","close":21.491783142089844},{"date":"2017-04-28","close":20.222000122070312},{"date":"2017-05-31","close":19.9971923828125},{"date":"2017-06-30","close":19.942480087280273},{"date":"2017-07-31","close":21.823200225830078},{"date":"2017-08-31","close":22.533252716064453},{"date":"2017-09-29","close":21.322900772094727},{"date":"2017-10-31","close":22.789155960083008},{"date":"2017-11-30","close":23.8746395111084},{"date":"2017-12-29","close":21.41304588317871},{"date":"2018-01-31","close":23.007488250732422},{"date":"2018-02-28","close":22.86941909790039},{"date":"2018-03-29","close":24.05780029296875},{"date":"2018-04-30","close":24.333675384521484},{"date":"2018-05-31","close":24.609317779541016},{"date":"2018-06-29","close":25.67462158203125},{"date":"2018-07-31","close":25.331436157226562},{"date":"2018-08-31","close":26.991487503051758},{"date":"2018-09-28","close":26.8398494720459},{"date":"2018-10-31","close":26.91927719116211},{"date":"2018-11-30","close":27.581348419189453},{"date":"2018-12-31","close":27.3772029876709},{"date":"2019-01-31","close":28.580190658569336},{"date":"2019-02-28","close":30.004976272583008},{"date":"2019-03-29","close":30.63821029663086},{"date":"2019-04-30","close":30.947458267211914},{"date":"2019-05-31","close":30.63973045349121},{"date":"2019-06-28","close":31.806177139282227},{"date":"2019-07-31","close":32.66801452636719},{"date":"2019-08-30","close":34.477821350097656},{"date":"2019-09-30","close":36.14924240112305},{"date":"2019-10-31","close":36.216705322265625},{"date":"2019-11-29","close":36.033870697021484},{"date":"2019-12-31","close":36.721466064453125},{"date":"2020-01-31","close":38.37618637084961},{"date":"2020-02-28","close":33.90092849731445},{"date":"2020-03-31","close":30.50550079345703},{"date":"2020-04-30","close":31.41907501220703},{"date":"2020-05-29","close":32.47664260864258},{"date":"2020-06-30","close":29.802284240722656},{"date":"2020-07-31","close":22.28639030456543},{"date":"2020-08-31","close":22.271442413330078},{"date":"2020-09-30","close":22.364917755126953},{"date":"2020-10-30","close":23.15169906616211},{"date":"2020-11-30","close":20.971525192260742},{"date":"2020-12-31","close":24.169370651245117},{"date":"2021-01-29","close":24.28780746459961},{"date":"2021-02-26","close":26.485841751098633},{"date":"2021-03-31","close":27.7246150970459},{"date":"2021-04-30","close":30.306076049804688},{"date":"2021-05-28","close":30.613269805908203},{"date":"2021-06-30","close":30.04799461364746},{"date":"2021-07-30","close":30.94434928894043},{"date":"2021-08-31","close":31.713619232177734},{"date":"2021-09-30","close":29.061986923217773},{"date":"2021-10-29","close":31.43622398376465},{"date":"2021-11-30","close":31.034770965576172},{"date":"2021-12-31","close":34.27340316772461},{"date":"2022-01-31","close":34.57830810546875},{"date":"2022-02-28","close":34.80630874633789},{"date":"2022-03-31","close":38.141387939453125},{"date":"2022-04-29","close":36.02058029174805},{"date":"2022-05-31","close":36.051605224609375},{"date":"2022-06-30","close":32.216495513916016},{"date":"2022-07-29","close":34.49070739746094},{"date":"2022-08-31","close":33.52177047729492},{"date":"2022-09-30","close":31.360450744628906},{"date":"2022-10-31","close":31.962221145629883},{"date":"2022-11-30","close":35.314632415771484},{"date":"2022-12-30","close":35.9140625},{"date":"2023-01-31","close":35.06629943847656},{"date":"2023-02-28","close":34.19636154174805},{"date":"2023-03-31","close":34.646080017089844},{"date":"2023-04-28","close":34.42122268676758},{"date":"2023-05-31","close":32.66415023803711},{"date":"2023-06-30","close":33.965816497802734},{"date":"2023-07-31","close":34.41135787963867},{"date":"2023-08-31","close":31.845111846923828},{"date":"2023-09-29","close":30.17649269104004},{"date":"2023-10-31","close":31.430164337158203},{"date":"2023-11-30","close":32.9804573059082},{"date":"2023-12-29","close":32.730472564697266},{"date":"2024-01-31","close":32.748329162597656},{"date":"2024-02-29","close":33.060054779052734},{"date":"2024-03-28","close":34.87515640258789},{"date":"2024-04-30","close":34.62230682373047},{"date":"2024-05-31","close":36.754207611083984},{"date":"2024-06-28","close":34.9375},{"date":"2024-07-31","close":38.260528564453125},{"date":"2024-08-30","close":40.50400161743164},{"date":"2024-09-30","close":40.90055465698242},{"date":"2024-10-31","close":38.57655334472656},{"date":"2024-11-29","close":39.64578628540039},{"date":"2024-12-31","close":37.064849853515625},{"date":"2025-01-31","close":37.0834846496582},{"date":"2025-02-28","close":36.51044845581055},{"date":"2025-03-31","close":38.06428909301758},{"date":"2025-04-30","close":40.38092041015625},{"date":"2025-05-30","close":39.907066345214844},{"date":"2025-06-30","close":38.30849838256836},{"date":"2025-07-31","close":40.639739990234375},{"date":"2025-08-29","close":41.935218811035156},{"date":"2025-09-30","close":44.05024719238281},{"date":"2025-10-31","close":44.05986022949219},{"date":"2025-11-28","close":46.32628631591797},{"date":"2025-12-31","close":43.46244812011719},{"date":"2026-01-30","close":45.9573860168457},{"date":"2026-02-27","close":50.14065170288086},{"date":"2026-03-31","close":49.65061569213867},{"date":"2026-04-30","close":46.573177337646484},{"date":"2026-05-29","close":45.93461990356445},{"date":"2026-06-30","close":47.07332992553711},{"date":"2026-07-31","close":47.83577346801758},{"date":"2026-08-31","close":45.86000061035156},{"date":"2026-09-30","close":43.33000183105469},{"date":"2026-10-16","close":46.189998626708984}],"FERG":[{"date":"2014-01-31","close":42.153533935546875},{"date":"2014-02-28","close":43.028968811035156},{"date":"2014-03-31","close":44.75637435913086},{"date":"2014-04-30","close":44.82577896118164},{"date":"2014-05-30","close":43.737464904785156},{"date":"2014-06-30","close":42.68069076538086},{"date":"2014-07-31","close":41.087669372558594},{"date":"2014-08-29","close":42.270606994628906},{"date":"2014-09-30","close":41.0482292175293},{"date":"2014-10-31","close":41.3226432800293},{"date":"2014-11-28","close":44.42083740234375},{"date":"2014-12-31","close":46.175132751464844},{"date":"2015-01-30","close":47.124717712402344},{"date":"2015-02-27","close":49.65155029296875},{"date":"2015-03-31","close":47.86507034301758},{"date":"2015-04-30","close":48.53699493408203},{"date":"2015-05-29","close":49.55140686035156},{"date":"2015-06-30","close":53.64146041870117},{"date":"2015-07-31","close":52.5459098815918},{"date":"2015-08-31","close":51.36920166015625},{"date":"2015-09-30","close":47.25479507446289},{"date":"2015-10-30","close":47.5178337097168},{"date":"2015-11-30","close":47.038692474365234},{"date":"2015-12-31","close":45.6673583984375},{"date":"2016-01-29","close":40.512428283691406},{"date":"2016-02-29","close":41.71854782104492},{"date":"2016-03-31","close":47.317710876464844},{"date":"2016-04-29","close":46.26769256591797},{"date":"2016-05-31","close":49.85110855102539},{"date":"2016-06-30","close":42.60094451904297},{"date":"2016-07-29","close":44.875999450683594},{"date":"2016-08-31","close":47.917728424072266},{"date":"2016-09-30","close":48.0427360534668},{"date":"2016-10-31","close":43.71650314331055},{"date":"2016-11-30","close":48.87955856323242},{"date":"2016-12-30","close":51.0378532409668},{"date":"2017-01-31","close":52.646026611328125},{"date":"2017-02-28","close":52.98458480834961},{"date":"2017-03-31","close":52.942264556884766},{"date":"2017-04-28","close":53.41803741455078},{"date":"2017-05-31","close":56.06122970581055},{"date":"2017-06-30","close":52.90644836425781},{"date":"2017-07-31","close":51.37169647216797},{"date":"2017-08-31","close":49.581138610839844},{"date":"2017-09-29","close":55.50700378417969},{"date":"2017-10-31","close":61.12302017211914},{"date":"2017-11-30","close":62.29879379272461},{"date":"2017-12-29","close":62.20366287231445},{"date":"2018-01-31","close":67.18342590332031},{"date":"2018-02-28","close":61.51205062866211},{"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":65.44918823242188},{"date":"2018-07-31","close":65.63899993896484},{"date":"2018-08-31","close":65.92779541015625},{"date":"2018-09-28","close":70.83728790283203},{"date":"2018-10-31","close":55.45355987548828},{"date":"2018-11-30","close":54.097957611083984},{"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":53.609596252441406},{"date":"2019-04-30","close":60.08835983276367},{"date":"2019-05-31","close":58.940982818603516},{"date":"2019-06-28","close":60.36034393310547},{"date":"2019-07-31","close":63.598472595214844},{"date":"2019-08-30","close":60.31782531738281},{"date":"2019-09-30","close":62.850563049316406},{"date":"2019-10-31","close":73.52022552490234},{"date":"2019-11-29","close":77.58543395996094},{"date":"2019-12-31","close":79.23750305175781},{"date":"2020-01-31","close":78.6666259765625},{"date":"2020-02-28","close":78.40715026855469},{"date":"2020-03-31","close":50.884639739990234},{"date":"2020-04-30","close":61.84346008300781},{"date":"2020-05-29","close":68.50353240966797},{"date":"2020-06-30","close":71.05513763427734},{"date":"2020-07-31","close":77.28272247314453},{"date":"2020-08-31","close":84.6434097290039},{"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":104.53950500488281},{"date":"2021-01-29","close":104.9100341796875},{"date":"2021-02-26","close":106.5244369506836},{"date":"2021-03-31","close":108.2965316772461},{"date":"2021-04-30","close":114.03903198242188},{"date":"2021-05-28","close":122.58523559570312},{"date":"2021-06-30","close":125.79454040527344},{"date":"2021-07-30","close":126.25428771972656},{"date":"2021-08-31","close":130.2299041748047},{"date":"2021-09-30","close":125.77651977539062},{"date":"2021-10-29","close":137.83612060546875},{"date":"2021-11-30","close":138.94821166992188},{"date":"2021-12-31","close":163.52374267578125},{"date":"2022-01-31","close":144.74574279785156},{"date":"2022-02-28","close":138.77503967285156},{"date":"2022-03-31","close":122.9596176147461},{"date":"2022-04-29","close":114.33264923095703},{"date":"2022-05-31","close":109.61119079589844},{"date":"2022-06-30","close":101.49761199951172},{"date":"2022-07-29","close":115.58865356445312},{"date":"2022-08-31","close":105.87986755371094},{"date":"2022-09-30","close":94.36502075195312},{"date":"2022-10-31","close":101.89734649658203},{"date":"2022-11-30","close":109.33028411865234},{"date":"2022-12-30","close":119.09281921386719},{"date":"2023-01-31","close":133.50926208496094},{"date":"2023-02-28","close":135.16006469726562},{"date":"2023-03-31","close":126.18574523925781},{"date":"2023-04-28","close":132.8559112548828},{"date":"2023-05-31","close":136.714599609375},{"date":"2023-06-30","close":149.15896606445312},{"date":"2023-07-31","close":153.24560546875},{"date":"2023-08-31","close":153.18873596191406},{"date":"2023-09-29","close":155.94798278808594},{"date":"2023-10-31","close":143.08030700683594},{"date":"2023-11-30","close":163.21827697753906},{"date":"2023-12-29","close":184.71121215820312},{"date":"2024-01-31","close":179.7267608642578},{"date":"2024-02-29","close":202.29544067382812},{"date":"2024-03-28","close":209.7777862548828},{"date":"2024-04-30","close":201.58570861816406},{"date":"2024-05-31","close":197.59048461914062},{"date":"2024-06-28","close":186.6870880126953},{"date":"2024-07-31","close":214.64437866210938},{"date":"2024-08-30","close":198.3134765625},{"date":"2024-09-30","close":192.18203735351562},{"date":"2024-10-31","close":190.41090393066406},{"date":"2024-11-29","close":208.98355102539062},{"date":"2024-12-31","close":168.78790283203125},{"date":"2025-01-31","close":176.12986755371094},{"date":"2025-02-28","close":172.60963439941406},{"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":226.8040313720703},{"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":219.2516632080078},{"date":"2026-01-30","close":249.62696838378906},{"date":"2026-02-27","close":257.83380126953125},{"date":"2026-03-31","close":231.50144958496094},{"date":"2026-04-30","close":265.69171142578125},{"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":"2026-09-30","close":222.6199951171875},{"date":"2026-10-16","close":231.61000061035156}],"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":"2026-09-30","close":445.17999267578125},{"date":"2026-10-16","close":442.0299987792969}],"FICO":[{"date":"2014-01-31","close":54.190738677978516},{"date":"2014-02-28","close":53.58300018310547},{"date":"2014-03-31","close":55.16865158081055},{"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":71.63279724121094},{"date":"2014-12-31","close":72.17184448242188},{"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":90.66096496582031},{"date":"2015-07-31","close":90.5710678100586},{"date":"2015-08-31","close":85.45779418945312},{"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":"2026-09-30","close":592.469970703125},{"date":"2026-10-16","close":771.1900024414062}],"FIS":[{"date":"2014-01-31","close":40.026649475097656},{"date":"2014-02-28","close":43.90298843383789},{"date":"2014-03-31","close":42.38350296020508},{"date":"2014-04-30","close":42.36763381958008},{"date":"2014-05-30","close":42.93857192993164},{"date":"2014-06-30","close":43.598670959472656},{"date":"2014-07-31","close":44.92080307006836},{"date":"2014-08-29","close":45.19956588745117},{"date":"2014-09-30","close":45.02913284301758},{"date":"2014-10-31","close":46.70073699951172},{"date":"2014-11-28","close":48.940189361572266},{"date":"2014-12-31","close":49.944522857666016},{"date":"2015-01-30","close":50.129215240478516},{"date":"2015-02-27","close":54.27250671386719},{"date":"2015-03-31","close":54.865238189697266},{"date":"2015-04-30","close":50.37508773803711},{"date":"2015-05-29","close":50.54438018798828},{"date":"2015-06-30","close":50.02156066894531},{"date":"2015-07-31","close":52.95970916748047},{"date":"2015-08-31","close":55.89788818359375},{"date":"2015-09-30","close":54.4987907409668},{"date":"2015-10-30","close":59.24345779418945},{"date":"2015-11-30","close":51.72834777832031},{"date":"2015-12-31","close":49.44419860839844},{"date":"2016-01-29","close":48.734336853027344},{"date":"2016-02-29","close":47.52680587768555},{"date":"2016-03-31","close":51.87006759643555},{"date":"2016-04-29","close":53.910133361816406},{"date":"2016-05-31","close":60.8496208190918},{"date":"2016-06-30","close":60.58071517944336},{"date":"2016-07-29","close":65.3906478881836},{"date":"2016-08-31","close":65.22622680664062},{"date":"2016-09-30","close":63.55057907104492},{"date":"2016-10-31","close":60.984798431396484},{"date":"2016-11-30","close":63.682586669921875},{"date":"2016-12-30","close":62.61992263793945},{"date":"2017-01-31","close":65.7492446899414},{"date":"2017-02-28","close":68.10867309570312},{"date":"2017-03-31","close":66.1474609375},{"date":"2017-04-28","close":69.94414520263672},{"date":"2017-05-31","close":71.33989715576172},{"date":"2017-06-30","close":71.19023895263672},{"date":"2017-07-31","close":76.04182434082031},{"date":"2017-08-31","close":77.45895385742188},{"date":"2017-09-29","close":78.09580993652344},{"date":"2017-10-31","close":77.56898498535156},{"date":"2017-11-30","close":78.8818588256836},{"date":"2017-12-29","close":78.9239730834961},{"date":"2018-01-31","close":85.86096954345703},{"date":"2018-02-28","close":81.51592254638672},{"date":"2018-03-29","close":81.03624725341797},{"date":"2018-04-30","close":79.91705322265625},{"date":"2018-05-31","close":86.01793670654297},{"date":"2018-06-29","close":89.49140930175781},{"date":"2018-07-31","close":87.04377746582031},{"date":"2018-08-31","close":91.2976303100586},{"date":"2018-09-28","close":92.3270492553711},{"date":"2018-10-31","close":88.11997985839844},{"date":"2018-11-30","close":91.37896728515625},{"date":"2018-12-31","close":87.06893920898438},{"date":"2019-01-31","close":88.75003814697266},{"date":"2019-02-28","close":91.82356262207031},{"date":"2019-03-29","close":96.33966827392578},{"date":"2019-04-30","close":98.75028228759766},{"date":"2019-05-31","close":102.47270202636719},{"date":"2019-06-28","close":104.80329132080078},{"date":"2019-07-31","close":113.8330307006836},{"date":"2019-08-30","close":116.3702392578125},{"date":"2019-09-30","close":113.71757507324219},{"date":"2019-10-31","close":112.86105346679688},{"date":"2019-11-29","close":118.33444213867188},{"date":"2019-12-31","close":119.44818878173828},{"date":"2020-01-31","close":123.37284088134766},{"date":"2020-02-28","close":119.98921203613281},{"date":"2020-03-31","close":104.73811340332031},{"date":"2020-04-30","close":113.56391143798828},{"date":"2020-05-29","close":119.53958892822266},{"date":"2020-06-30","close":115.74507141113281},{"date":"2020-07-31","close":126.29322814941406},{"date":"2020-08-31","close":130.21214294433594},{"date":"2020-09-30","close":127.37030029296875},{"date":"2020-10-30","close":107.798828125},{"date":"2020-11-30","close":128.4085693359375},{"date":"2020-12-31","close":122.68643188476562},{"date":"2021-01-29","close":107.07525634765625},{"date":"2021-02-26","close":119.68563842773438},{"date":"2021-03-31","close":122.27693176269531},{"date":"2021-04-30","close":132.9645233154297},{"date":"2021-05-28","close":129.55564880371094},{"date":"2021-06-30","close":123.53070068359375},{"date":"2021-07-30","close":129.9657745361328},{"date":"2021-08-31","close":111.41043090820312},{"date":"2021-09-30","close":106.41947174072266},{"date":"2021-10-29","close":96.85150909423828},{"date":"2021-11-30","close":91.39408111572266},{"date":"2021-12-31","close":95.81683349609375},{"date":"2022-01-31","close":105.27123260498047},{"date":"2022-02-28","close":83.59722137451172},{"date":"2022-03-31","close":88.60601043701172},{"date":"2022-04-29","close":87.48542022705078},{"date":"2022-05-31","close":92.20600128173828},{"date":"2022-06-30","close":81.25347137451172},{"date":"2022-07-29","close":90.55146026611328},{"date":"2022-08-31","close":80.98754119873047},{"date":"2022-09-30","close":67.34649658203125},{"date":"2022-10-31","close":73.95904541015625},{"date":"2022-11-30","close":64.6818618774414},{"date":"2022-12-30","close":60.879886627197266},{"date":"2023-01-31","close":67.33126068115234},{"date":"2023-02-28","close":56.860111236572266},{"date":"2023-03-31","close":49.15501403808594},{"date":"2023-04-28","close":53.126861572265625},{"date":"2023-05-31","close":49.37215805053711},{"date":"2023-06-30","close":49.96162033081055},{"date":"2023-07-31","close":55.149593353271484},{"date":"2023-08-31","close":51.021141052246094},{"date":"2023-09-29","close":50.96126937866211},{"date":"2023-10-31","close":45.28148651123047},{"date":"2023-11-30","close":54.06855010986328},{"date":"2023-12-29","close":55.879913330078125},{"date":"2024-01-31","close":57.91714096069336},{"date":"2024-02-29","close":64.3637466430664},{"date":"2024-03-28","close":69.36328125},{"date":"2024-04-30","close":63.509761810302734},{"date":"2024-05-31","close":70.95289611816406},{"date":"2024-06-28","close":70.79547882080078},{"date":"2024-07-31","close":72.17644500732422},{"date":"2024-08-30","close":77.4560317993164},{"date":"2024-09-30","close":79.0225830078125},{"date":"2024-10-31","close":84.66503143310547},{"date":"2024-11-29","close":80.48509216308594},{"date":"2024-12-31","close":76.53365325927734},{"date":"2025-01-31","close":77.19692993164062},{"date":"2025-02-28","close":67.38977813720703},{"date":"2025-03-31","close":71.16244506835938},{"date":"2025-04-30","close":75.16462707519531},{"date":"2025-05-30","close":75.8602523803711},{"date":"2025-06-30","close":77.95719146728516},{"date":"2025-07-31","close":76.0420150756836},{"date":"2025-08-29","close":66.84915924072266},{"date":"2025-09-30","close":63.513431549072266},{"date":"2025-10-31","close":60.21928787231445},{"date":"2025-11-28","close":63.34968566894531},{"date":"2025-12-31","close":64.40534210205078},{"date":"2026-01-30","close":53.541908264160156},{"date":"2026-02-27","close":49.38453674316406},{"date":"2026-03-31","close":45.85056686401367},{"date":"2026-04-30","close":45.479148864746094},{"date":"2026-05-29","close":42.019100189208984},{"date":"2026-06-30","close":38.435890197753906},{"date":"2026-07-31","close":44.258609771728516},{"date":"2026-08-31","close":40.304298400878906},{"date":"2026-09-30","close":32.900001525878906},{"date":"2026-10-16","close":36.0099983215332}],"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":"2026-09-30","close":45.18000030517578},{"date":"2026-10-16","close":47.54999923706055}],"FITB":[{"date":"2014-01-31","close":13.877306938171387},{"date":"2014-02-28","close":14.326239585876465},{"date":"2014-03-31","close":15.236689567565918},{"date":"2014-04-30","close":13.677192687988281},{"date":"2014-05-30","close":13.730276107788086},{"date":"2014-06-30","close":14.254660606384277},{"date":"2014-07-31","close":13.673789978027344},{"date":"2014-08-29","close":13.627049446105957},{"date":"2014-09-30","close":13.45276927947998},{"date":"2014-10-31","close":13.432611465454102},{"date":"2014-11-28","close":13.519965171813965},{"date":"2014-12-31","close":13.781694412231445},{"date":"2015-01-30","close":11.698884963989258},{"date":"2015-02-27","close":13.091931343078613},{"date":"2015-03-31","close":12.834450721740723},{"date":"2015-04-30","close":13.617457389831543},{"date":"2015-05-29","close":13.780867576599121},{"date":"2015-06-30","close":14.262374877929688},{"date":"2015-07-31","close":14.43363094329834},{"date":"2015-08-31","close":13.645842552185059},{"date":"2015-09-30","close":13.041988372802734},{"date":"2015-10-30","close":13.1385498046875},{"date":"2015-11-30","close":14.255838394165039},{"date":"2015-12-31","close":13.95140552520752},{"date":"2016-01-29","close":10.966779708862305},{"date":"2016-02-29","close":10.591962814331055},{"date":"2016-03-31","close":11.673323631286621},{"date":"2016-04-29","close":12.806382179260254},{"date":"2016-05-31","close":13.198058128356934},{"date":"2016-06-30","close":12.40195369720459},{"date":"2016-07-29","close":13.38198184967041},{"date":"2016-08-31","close":14.213953971862793},{"date":"2016-09-30","close":14.396926879882812},{"date":"2016-10-31","close":15.311691284179688},{"date":"2016-11-30","close":18.30929183959961},{"date":"2016-12-30","close":19.07396697998047},{"date":"2017-01-31","close":18.458669662475586},{"date":"2017-02-28","close":19.406360626220703},{"date":"2017-03-31","close":18.06380844116211},{"date":"2017-04-28","close":17.37397003173828},{"date":"2017-05-31","close":16.883258819580078},{"date":"2017-06-30","close":18.565662384033203},{"date":"2017-07-31","close":19.09488296508789},{"date":"2017-08-31","close":18.687238693237305},{"date":"2017-09-29","close":20.126636505126953},{"date":"2017-10-31","close":20.788408279418945},{"date":"2017-11-30","close":21.946510314941406},{"date":"2017-12-29","close":21.938720703125},{"date":"2018-01-31","close":23.93445587158203},{"date":"2018-02-28","close":23.89830780029297},{"date":"2018-03-29","close":23.076086044311523},{"date":"2018-04-30","close":24.1081600189209},{"date":"2018-05-31","close":22.225732803344727},{"date":"2018-06-29","close":20.98992919921875},{"date":"2018-07-31","close":21.640840530395508},{"date":"2018-08-31","close":21.52382469177246},{"date":"2018-09-28","close":20.549489974975586},{"date":"2018-10-31","close":19.8649959564209},{"date":"2018-11-30","close":20.556848526000977},{"date":"2018-12-31","close":17.481773376464844},{"date":"2019-01-31","close":19.92609405517578},{"date":"2019-02-28","close":20.490745544433594},{"date":"2019-03-29","close":18.904054641723633},{"date":"2019-04-30","close":21.602493286132812},{"date":"2019-05-31","close":19.863502502441406},{"date":"2019-06-28","close":21.098648071289062},{"date":"2019-07-31","close":22.45229148864746},{"date":"2019-08-30","close":20.00212287902832},{"date":"2019-09-30","close":20.888444900512695},{"date":"2019-10-31","close":22.185388565063477},{"date":"2019-11-29","close":23.03221893310547},{"date":"2019-12-31","close":23.635391235351562},{"date":"2020-01-31","close":21.874656677246094},{"date":"2020-02-28","close":18.76068878173828},{"date":"2020-03-31","close":11.600509643554688},{"date":"2020-04-30","close":14.600241661071777},{"date":"2020-05-29","close":15.147061347961426},{"date":"2020-06-30","close":15.281065940856934},{"date":"2020-07-31","close":15.740761756896973},{"date":"2020-08-31","close":16.37483024597168},{"date":"2020-09-30","close":16.897937774658203},{"date":"2020-10-30","close":18.63991355895996},{"date":"2020-11-30","close":20.34174919128418},{"date":"2020-12-31","close":22.353120803833008},{"date":"2021-01-29","close":23.455774307250977},{"date":"2021-02-26","close":28.125850677490234},{"date":"2021-03-31","close":30.585702896118164},{"date":"2021-04-30","close":33.10934066772461},{"date":"2021-05-28","close":34.41606521606445},{"date":"2021-06-30","close":31.442230224609375},{"date":"2021-07-30","close":29.846675872802734},{"date":"2021-08-31","close":31.960365295410156},{"date":"2021-09-30","close":35.146732330322266},{"date":"2021-10-29","close":36.04941940307617},{"date":"2021-11-30","close":34.90657043457031},{"date":"2021-12-31","close":36.31413650512695},{"date":"2022-01-31","close":37.21470642089844},{"date":"2022-02-28","close":39.89136505126953},{"date":"2022-03-31","close":36.12375259399414},{"date":"2022-04-29","close":31.499168395996094},{"date":"2022-05-31","close":33.09385299682617},{"date":"2022-06-30","close":28.445640563964844},{"date":"2022-07-29","close":28.885868072509766},{"date":"2022-08-31","close":28.911273956298828},{"date":"2022-09-30","close":27.334428787231445},{"date":"2022-10-31","close":30.524593353271484},{"date":"2022-11-30","close":31.097620010375977},{"date":"2022-12-30","close":28.34731101989746},{"date":"2023-01-31","close":31.353975296020508},{"date":"2023-02-28","close":31.362621307373047},{"date":"2023-03-31","close":23.30100440979004},{"date":"2023-04-28","close":22.91615104675293},{"date":"2023-05-31","close":21.22805404663086},{"date":"2023-06-30","close":23.21586799621582},{"date":"2023-07-31","close":25.775726318359375},{"date":"2023-08-31","close":23.51702308654785},{"date":"2023-09-29","close":22.756784439086914},{"date":"2023-10-31","close":21.301359176635742},{"date":"2023-11-30","close":26.0090389251709},{"date":"2023-12-29","close":31.29861068725586},{"date":"2024-01-31","close":31.071739196777344},{"date":"2024-02-29","close":31.16248321533203},{"date":"2024-03-28","close":34.0981559753418},{"date":"2024-04-30","close":33.41087341308594},{"date":"2024-05-31","close":34.290592193603516},{"date":"2024-06-28","close":33.768035888671875},{"date":"2024-07-31","close":39.18165969848633},{"date":"2024-08-30","close":39.50554656982422},{"date":"2024-09-30","close":39.98894119262695},{"date":"2024-10-31","close":40.77302932739258},{"date":"2024-11-29","close":44.86153793334961},{"date":"2024-12-31","close":39.81100845336914},{"date":"2025-01-31","close":41.72246551513672},{"date":"2025-02-28","close":40.9315185546875},{"date":"2025-03-31","close":37.26615524291992},{"date":"2025-04-30","close":34.16697692871094},{"date":"2025-05-30","close":36.305973052978516},{"date":"2025-06-30","close":39.45260238647461},{"date":"2025-07-31","close":39.874656677246094},{"date":"2025-08-29","close":43.90336608886719},{"date":"2025-09-30","close":43.112972259521484},{"date":"2025-10-31","close":40.27748489379883},{"date":"2025-11-28","close":42.058128356933594},{"date":"2025-12-31","close":45.68454360961914},{"date":"2026-01-30","close":49.01255798339844},{"date":"2026-02-27","close":48.28059005737305},{"date":"2026-03-31","close":45.752559661865234},{"date":"2026-04-30","close":49.987083435058594},{"date":"2026-05-29","close":49.16972732543945},{"date":"2026-06-30","close":55.90550231933594},{"date":"2026-07-31","close":56.03443145751953},{"date":"2026-08-31","close":53.326927185058594},{"date":"2026-09-30","close":50.58000183105469},{"date":"2026-10-16","close":50.369998931884766}],"FIX":[{"date":"2014-01-31","close":15.538607597351074},{"date":"2014-02-28","close":14.982352256774902},{"date":"2014-03-31","close":13.943375587463379},{"date":"2014-04-30","close":13.723793983459473},{"date":"2014-05-30","close":15.150312423706055},{"date":"2014-06-30","close":14.507577896118164},{"date":"2014-07-31","close":13.681195259094238},{"date":"2014-08-29","close":14.009464263916016},{"date":"2014-09-30","close":12.488706588745117},{"date":"2014-10-31","close":14.156939506530762},{"date":"2014-11-28","close":13.297736167907715},{"date":"2014-12-31","close":15.842545509338379},{"date":"2015-01-30","close":15.407609939575195},{"date":"2015-02-27","close":17.30463981628418},{"date":"2015-03-31","close":19.531911849975586},{"date":"2015-04-30","close":19.207000732421875},{"date":"2015-05-29","close":20.897966384887695},{"date":"2015-06-30","close":21.3634033203125},{"date":"2015-07-31","close":25.729171752929688},{"date":"2015-08-31","close":25.86383628845215},{"date":"2015-09-30","close":25.434633255004883},{"date":"2015-10-30","close":29.79193115234375},{"date":"2015-11-30","close":29.675153732299805},{"date":"2015-12-31","close":26.571144104003906},{"date":"2016-01-29","close":26.496341705322266},{"date":"2016-02-29","close":26.225202560424805},{"date":"2016-03-31","close":29.766979217529297},{"date":"2016-04-29","close":27.630722045898438},{"date":"2016-05-31","close":30.049381256103516},{"date":"2016-06-30","close":30.584640502929688},{"date":"2016-07-29","close":28.528121948242188},{"date":"2016-08-31","close":26.724342346191406},{"date":"2016-09-30","close":27.590370178222656},{"date":"2016-10-31","close":27.15735626220703},{"date":"2016-11-30","close":30.38465690612793},{"date":"2016-12-30","close":31.42264747619629},{"date":"2017-01-31","close":31.94163703918457},{"date":"2017-02-28","close":35.999210357666016},{"date":"2017-03-31","close":34.64988327026367},{"date":"2017-04-28","close":34.69715118408203},{"date":"2017-05-31","close":32.63888168334961},{"date":"2017-06-30","close":35.149574279785156},{"date":"2017-07-31","close":31.549346923828125},{"date":"2017-08-31","close":32.33208465576172},{"date":"2017-09-29","close":33.89884567260742},{"date":"2017-10-31","close":42.06495666503906},{"date":"2017-11-30","close":40.85441207885742},{"date":"2017-12-29","close":41.52024459838867},{"date":"2018-01-31","close":40.521480560302734},{"date":"2018-02-28","close":39.04710006713867},{"date":"2018-03-29","close":39.308040618896484},{"date":"2018-04-30","close":40.21331787109375},{"date":"2018-05-31","close":44.72304153442383},{"date":"2018-06-29","close":43.72071838378906},{"date":"2018-07-31","close":53.028076171875},{"date":"2018-08-31","close":54.877681732177734},{"date":"2018-09-28","close":53.9216194152832},{"date":"2018-10-31","close":51.129940032958984},{"date":"2018-11-30","close":50.42327117919922},{"date":"2018-12-31","close":41.8246955871582},{"date":"2019-01-31","close":45.93247985839844},{"date":"2019-02-28","close":51.34250259399414},{"date":"2019-03-29","close":50.25653076171875},{"date":"2019-04-30","close":51.89688491821289},{"date":"2019-05-31","close":45.34956741333008},{"date":"2019-06-28","close":49.01176452636719},{"date":"2019-07-31","close":40.370540618896484},{"date":"2019-08-30","close":37.25139617919922},{"date":"2019-09-30","close":42.61845779418945},{"date":"2019-10-31","close":48.57328796386719},{"date":"2019-11-29","close":49.33491516113281},{"date":"2019-12-31","close":48.12809371948242},{"date":"2020-01-31","close":44.79726791381836},{"date":"2020-02-28","close":40.76164627075195},{"date":"2020-03-31","close":35.375431060791016},{"date":"2020-04-30","close":32.22987747192383},{"date":"2020-05-29","close":35.938194274902344},{"date":"2020-06-30","close":39.580589294433594},{"date":"2020-07-31","close":48.283451080322266},{"date":"2020-08-31","close":49.310245513916016},{"date":"2020-09-30","close":50.12770080566406},{"date":"2020-10-30","close":44.570926666259766},{"date":"2020-11-30","close":49.15115737915039},{"date":"2020-12-31","close":51.3653450012207},{"date":"2021-01-29","close":54.06724548339844},{"date":"2021-02-26","close":60.417198181152344},{"date":"2021-03-31","close":73.0442123413086},{"date":"2021-04-30","close":80.45903778076172},{"date":"2021-05-28","close":81.10243225097656},{"date":"2021-06-30","close":77.0815658569336},{"date":"2021-07-30","close":73.129150390625},{"date":"2021-08-31","close":74.44744110107422},{"date":"2021-09-30","close":69.88143157958984},{"date":"2021-10-29","close":89.62499237060547},{"date":"2021-11-30","close":93.07856750488281},{"date":"2021-12-31","close":97.07171630859375},{"date":"2022-01-31","close":88.08467102050781},{"date":"2022-02-28","close":84.35639953613281},{"date":"2022-03-31","close":87.45637512207031},{"date":"2022-04-29","close":82.94650268554688},{"date":"2022-05-31","close":88.30365753173828},{"date":"2022-06-30","close":81.83739471435547},{"date":"2022-07-29","close":103.99203491210938},{"date":"2022-08-31","close":98.88475036621094},{"date":"2022-09-30","close":95.91841125488281},{"date":"2022-10-31","close":121.49205017089844},{"date":"2022-11-30","close":125.07623291015625},{"date":"2022-12-30","close":113.55139923095703},{"date":"2023-01-31","close":119.4322280883789},{"date":"2023-02-28","close":143.50811767578125},{"date":"2023-03-31","close":144.19078063964844},{"date":"2023-04-28","close":147.67799377441406},{"date":"2023-05-31","close":146.38059997558594},{"date":"2023-06-30","close":162.42529296875},{"date":"2023-07-31","close":172.08970642089844},{"date":"2023-08-31","close":182.80502319335938},{"date":"2023-09-29","close":168.78042602539062},{"date":"2023-10-31","close":180.11099243164062},{"date":"2023-11-30","close":191.96690368652344},{"date":"2023-12-29","close":203.95616149902344},{"date":"2024-01-31","close":215.65780639648438},{"date":"2024-02-29","close":303.1823425292969},{"date":"2024-03-28","close":315.31396484375},{"date":"2024-04-30","close":307.0765686035156},{"date":"2024-05-31","close":325.15228271484375},{"date":"2024-06-28","close":302.0874328613281},{"date":"2024-07-31","close":330.1983337402344},{"date":"2024-08-30","close":351.49359130859375},{"date":"2024-09-30","close":388.1124572753906},{"date":"2024-10-31","close":388.7985534667969},{"date":"2024-11-29","close":490.8274230957031},{"date":"2024-12-31","close":421.9601745605469},{"date":"2025-01-31","close":434.5873107910156},{"date":"2025-02-28","close":361.5308532714844},{"date":"2025-03-31","close":321.1300354003906},{"date":"2025-04-30","close":396.0700378417969},{"date":"2025-05-30","close":476.9128723144531},{"date":"2025-06-30","close":534.7332153320312},{"date":"2025-07-31","close":701.3629150390625},{"date":"2025-08-29","close":701.942626953125},{"date":"2025-09-30","close":823.4937133789062},{"date":"2025-10-31","close":963.6067504882812},{"date":"2025-11-28","close":975.5451049804688},{"date":"2025-12-31","close":931.9573364257812},{"date":"2026-01-30","close":1140.46923828125},{"date":"2026-02-27","close":1427.3289794921875},{"date":"2026-03-31","close":1377.736328125},{"date":"2026-04-30","close":1838.5770263671875},{"date":"2026-05-29","close":1827.263671875},{"date":"2026-06-30","close":1980.924072265625},{"date":"2026-07-31","close":1728.794677734375},{"date":"2026-08-31","close":1545.6199951171875},{"date":"2026-09-30","close":1654.0899658203125},{"date":"2026-10-16","close":1439.0699462890625}],"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":"2026-09-30","close":109.98999786376953},{"date":"2026-10-16","close":90.45999908447266}],"FOX":[{"date":"2019-03-29","close":32.155433654785156},{"date":"2019-04-30","close":34.50346755981445},{"date":"2019-05-31","close":31.30512237548828},{"date":"2019-06-28","close":32.946598052978516},{"date":"2019-07-31","close":33.55087661743164},{"date":"2019-08-30","close":29.58249282836914},{"date":"2019-09-30","close":28.6469669342041},{"date":"2019-10-31","close":28.37448501586914},{"date":"2019-11-29","close":31.771432876586914},{"date":"2019-12-31","close":33.06117630004883},{"date":"2020-01-31","close":32.99760818481445},{"date":"2020-02-28","close":27.656946182250977},{"date":"2020-03-31","close":20.93276023864746},{"date":"2020-04-30","close":23.384675979614258},{"date":"2020-05-29","close":26.33063316345215},{"date":"2020-06-30","close":24.555740356445312},{"date":"2020-07-31","close":23.57680320739746},{"date":"2020-08-31","close":25.434038162231445},{"date":"2020-09-30","close":25.80304718017578},{"date":"2020-10-30","close":24.114824295043945},{"date":"2020-11-30","close":26.18128204345703},{"date":"2020-12-31","close":26.642541885375977},{"date":"2021-01-29","close":27.574298858642578},{"date":"2021-02-26","close":29.456247329711914},{"date":"2021-03-31","close":32.410091400146484},{"date":"2021-04-30","close":33.755489349365234},{"date":"2021-05-28","close":33.66270065307617},{"date":"2021-06-30","close":32.66061019897461},{"date":"2021-07-30","close":30.842012405395508},{"date":"2021-08-31","close":32.35801696777344},{"date":"2021-09-30","close":34.68464660644531},{"date":"2021-10-29","close":34.53514862060547},{"date":"2021-11-30","close":31.395587921142578},{"date":"2021-12-31","close":32.02163314819336},{"date":"2022-01-31","close":34.74070739746094},{"date":"2022-02-28","close":35.749855041503906},{"date":"2022-03-31","close":34.11375427246094},{"date":"2022-04-29","close":31.25527000427246},{"date":"2022-05-31","close":30.756914138793945},{"date":"2022-06-30","close":27.9266414642334},{"date":"2022-07-29","close":29.05498504638672},{"date":"2022-08-31","close":29.968114852905273},{"date":"2022-09-30","close":27.0111083984375},{"date":"2022-10-31","close":25.779022216796875},{"date":"2022-11-30","close":28.925579071044922},{"date":"2022-12-30","close":26.963720321655273},{"date":"2023-01-31","close":30.043933868408203},{"date":"2023-02-28","close":30.79959487915039},{"date":"2023-03-31","close":29.901870727539062},{"date":"2023-04-28","close":29.16650390625},{"date":"2023-05-31","close":27.896318435668945},{"date":"2023-06-30","close":30.45578384399414},{"date":"2023-07-31","close":29.997373580932617},{"date":"2023-08-31","close":29.398588180541992},{"date":"2023-09-29","close":27.818849563598633},{"date":"2023-10-31","close":26.884489059448242},{"date":"2023-11-30","close":26.6436767578125},{"date":"2023-12-29","close":26.63404083251953},{"date":"2024-01-31","close":28.90732765197754},{"date":"2024-02-29","close":26.373964309692383},{"date":"2024-03-28","close":27.840839385986328},{"date":"2024-04-30","close":27.899206161499023},{"date":"2024-05-31","close":31.070451736450195},{"date":"2024-06-28","close":31.14827537536621},{"date":"2024-07-31","close":34.4654426574707},{"date":"2024-08-30","close":37.383766174316406},{"date":"2024-09-30","close":38.013580322265625},{"date":"2024-10-31","close":38.17033386230469},{"date":"2024-11-29","close":43.82338333129883},{"date":"2024-12-31","close":44.81291580200195},{"date":"2025-01-31","close":47.61494064331055},{"date":"2025-02-28","close":52.97407531738281},{"date":"2025-03-31","close":51.90803909301758},{"date":"2025-04-30","close":45.536476135253906},{"date":"2025-05-30","close":49.51500701904297},{"date":"2025-06-30","close":50.84446716308594},{"date":"2025-07-31","close":50.3619270324707},{"date":"2025-08-29","close":53.72003936767578},{"date":"2025-09-30","close":56.70381164550781},{"date":"2025-10-31","close":57.812347412109375},{"date":"2025-11-28","close":57.66387939453125},{"date":"2025-12-31","close":64.26564025878906},{"date":"2026-01-30","close":64.89908599853516},{"date":"2026-02-27","close":51.20069885253906},{"date":"2026-03-31","close":52.83913040161133},{"date":"2026-04-30","close":56.73987579345703},{"date":"2026-05-29","close":57.10805892944336},{"date":"2026-06-30","close":46.609886169433594},{"date":"2026-07-31","close":51.68482971191406},{"date":"2026-08-31","close":59.924156188964844},{"date":"2026-09-30","close":56.29999923706055},{"date":"2026-10-16","close":57.220001220703125}],"FOXA":[{"date":"2019-03-29","close":33.116058349609375},{"date":"2019-04-30","close":35.172847747802734},{"date":"2019-05-31","close":31.981163024902344},{"date":"2019-06-28","close":33.26113510131836},{"date":"2019-07-31","close":33.878414154052734},{"date":"2019-08-30","close":30.111129760742188},{"date":"2019-09-30","close":28.82679557800293},{"date":"2019-10-31","close":29.288423538208008},{"date":"2019-11-29","close":32.6889533996582},{"date":"2019-12-31","close":33.886451721191406},{"date":"2020-01-31","close":33.895591735839844},{"date":"2020-02-28","close":28.10006332397461},{"date":"2020-03-31","close":21.75650978088379},{"date":"2020-04-30","close":23.81891441345215},{"date":"2020-05-29","close":26.857271194458008},{"date":"2020-06-30","close":24.693588256835938},{"date":"2020-07-31","close":23.72684097290039},{"date":"2020-08-31","close":25.651134490966797},{"date":"2020-09-30","close":25.836811065673828},{"date":"2020-10-30","close":24.620634078979492},{"date":"2020-11-30","close":26.774471282958984},{"date":"2020-12-31","close":27.034421920776367},{"date":"2021-01-29","close":28.946882247924805},{"date":"2021-02-26","close":30.924335479736328},{"date":"2021-03-31","close":33.706947326660156},{"date":"2021-04-30","close":34.92976760864258},{"date":"2021-05-28","close":34.864418029785156},{"date":"2021-06-30","close":34.6590690612793},{"date":"2021-07-30","close":33.286888122558594},{"date":"2021-08-31","close":35.17617416381836},{"date":"2021-09-30","close":37.68473434448242},{"date":"2021-10-29","close":37.33710479736328},{"date":"2021-11-30","close":33.5507698059082},{"date":"2021-12-31","close":34.66883087158203},{"date":"2022-01-31","close":38.15449905395508},{"date":"2022-02-28","close":39.300724029541016},{"date":"2022-03-31","close":37.27852249145508},{"date":"2022-04-29","close":33.867225646972656},{"date":"2022-05-31","close":33.555389404296875},{"date":"2022-06-30","close":30.389793395996094},{"date":"2022-07-29","close":31.287498474121094},{"date":"2022-08-31","close":32.535606384277344},{"date":"2022-09-30","close":29.20399284362793},{"date":"2022-10-31","close":27.481067657470703},{"date":"2022-11-30","close":30.888835906982422},{"date":"2022-12-30","close":28.908905029296875},{"date":"2023-01-31","close":32.30714416503906},{"date":"2023-02-28","close":33.57040786743164},{"date":"2023-03-31","close":32.640560150146484},{"date":"2023-04-28","close":31.883258819580078},{"date":"2023-05-31","close":29.90853500366211},{"date":"2023-06-30","close":32.592628479003906},{"date":"2023-07-31","close":32.06539535522461},{"date":"2023-08-31","close":31.944997787475586},{"date":"2023-09-29","close":30.147729873657227},{"date":"2023-10-31","close":29.36504554748535},{"date":"2023-11-30","close":28.54371452331543},{"date":"2023-12-29","close":28.669328689575195},{"date":"2024-01-31","close":31.21062660217285},{"date":"2024-02-29","close":28.7852840423584},{"date":"2024-03-28","close":30.488332748413086},{"date":"2024-04-30","close":30.234832763671875},{"date":"2024-05-31","close":33.56934356689453},{"date":"2024-06-28","close":33.51083755493164},{"date":"2024-07-31","close":37.08910369873047},{"date":"2024-08-30","close":40.33586120605469},{"date":"2024-09-30","close":41.54525375366211},{"date":"2024-10-31","close":41.22136688232422},{"date":"2024-11-29","close":46.24645233154297},{"date":"2024-12-31","close":47.679386138916016},{"date":"2025-01-31","close":50.23118209838867},{"date":"2025-02-28","close":56.532161712646484},{"date":"2025-03-31","close":55.81877899169922},{"date":"2025-04-30","close":49.10277557373047},{"date":"2025-05-30","close":54.18169021606445},{"date":"2025-06-30","close":55.26650619506836},{"date":"2025-07-31","close":54.99037170410156},{"date":"2025-08-29","close":58.8759880065918},{"date":"2025-09-30","close":62.476158142089844},{"date":"2025-10-31","close":64.05143737792969},{"date":"2025-11-28","close":64.89356231689453},{"date":"2025-12-31","close":72.39347839355469},{"date":"2026-01-30","close":72.10616302490234},{"date":"2026-02-27","close":55.8183708190918},{"date":"2026-03-31","close":58.143123626708984},{"date":"2026-04-30","close":63.21073532104492},{"date":"2026-05-29","close":63.63883972167969},{"date":"2026-06-30","close":51.93056869506836},{"date":"2026-07-31","close":57.97386932373047},{"date":"2026-08-31","close":67.05375671386719},{"date":"2026-09-30","close":62.650001525878906},{"date":"2026-10-16","close":64.1500015258789}],"FRT":[{"date":"2014-01-31","close":69.4962158203125},{"date":"2014-02-28","close":70.96904754638672},{"date":"2014-03-31","close":73.65587615966797},{"date":"2014-04-30","close":75.4664535522461},{"date":"2014-05-30","close":76.73772430419922},{"date":"2014-06-30","close":78.14493560791016},{"date":"2014-07-31","close":78.90752410888672},{"date":"2014-08-29","close":80.63945770263672},{"date":"2014-09-30","close":77.10871887207031},{"date":"2014-10-31","close":85.79206848144531},{"date":"2014-11-28","close":86.35186004638672},{"date":"2014-12-31","close":87.42707061767578},{"date":"2015-01-30","close":94.18097686767578},{"date":"2015-02-27","close":93.0411148071289},{"date":"2015-03-31","close":97.02188110351562},{"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":90.74324798583984},{"date":"2015-08-31","close":85.62861633300781},{"date":"2015-09-30","close":91.15418243408203},{"date":"2015-10-30","close":95.85722351074219},{"date":"2015-11-30","close":97.88135528564453},{"date":"2015-12-31","close":98.21643829345703},{"date":"2016-01-29","close":101.39623260498047},{"date":"2016-02-29","close":99.53402709960938},{"date":"2016-03-31","close":105.54987335205078},{"date":"2016-04-29","close":102.8646011352539},{"date":"2016-05-31","close":103.61542510986328},{"date":"2016-06-30","close":112.64857482910156},{"date":"2016-07-29","close":115.47245025634766},{"date":"2016-08-31","close":108.191650390625},{"date":"2016-09-30","close":104.27421569824219},{"date":"2016-10-31","close":98.38072204589844},{"date":"2016-11-30","close":95.12237548828125},{"date":"2016-12-30","close":96.95111083984375},{"date":"2017-01-31","close":95.804931640625},{"date":"2017-02-28","close":96.00962829589844},{"date":"2017-03-31","close":91.78291320800781},{"date":"2017-04-28","close":89.988525390625},{"date":"2017-05-31","close":84.38528442382812},{"date":"2017-06-30","close":87.580322265625},{"date":"2017-07-31","close":91.90422058105469},{"date":"2017-08-31","close":87.95446014404297},{"date":"2017-09-29","close":86.7658920288086},{"date":"2017-10-31","close":84.18826293945312},{"date":"2017-11-30","close":92.35419464111328},{"date":"2017-12-29","close":93.47294616699219},{"date":"2018-01-31","close":85.02018737792969},{"date":"2018-02-28","close":80.19207763671875},{"date":"2018-03-29","close":82.42185974121094},{"date":"2018-04-30","close":82.2372817993164},{"date":"2018-05-31","close":84.39527130126953},{"date":"2018-06-29","close":90.58484649658203},{"date":"2018-07-31","close":89.83328247070312},{"date":"2018-08-31","close":93.4909896850586},{"date":"2018-09-28","close":91.25587463378906},{"date":"2018-10-31","close":89.50970458984375},{"date":"2018-11-30","close":95.31106567382812},{"date":"2018-12-31","close":85.9012680053711},{"date":"2019-01-31","close":96.47518920898438},{"date":"2019-02-28","close":97.21745300292969},{"date":"2019-03-29","close":101.08708953857422},{"date":"2019-04-30","close":98.15383911132812},{"date":"2019-05-31","close":95.86589050292969},{"date":"2019-06-28","close":95.13800811767578},{"date":"2019-07-31","close":97.53936004638672},{"date":"2019-08-30","close":95.47051239013672},{"date":"2019-09-30","close":101.37784576416016},{"date":"2019-10-31","close":101.28104400634766},{"date":"2019-11-29","close":98.34710693359375},{"date":"2019-12-31","close":96.64990997314453},{"date":"2020-01-31","close":93.86449432373047},{"date":"2020-02-28","close":87.34757995605469},{"date":"2020-03-31","close":56.586143493652344},{"date":"2020-04-30","close":63.15410614013672},{"date":"2020-05-29","close":60.60579299926758},{"date":"2020-06-30","close":65.40451049804688},{"date":"2020-07-31","close":58.56550598144531},{"date":"2020-08-31","close":60.8221321105957},{"date":"2020-09-30","close":57.1108512878418},{"date":"2020-10-30","close":53.48698425292969},{"date":"2020-11-30","close":67.82691192626953},{"date":"2020-12-31","close":67.02107238769531},{"date":"2021-01-29","close":68.94224548339844},{"date":"2021-02-26","close":79.65837097167969},{"date":"2021-03-31","close":80.65343475341797},{"date":"2021-04-30","close":89.70857238769531},{"date":"2021-05-28","close":90.90108489990234},{"date":"2021-06-30","close":94.00047302246094},{"date":"2021-07-30","close":94.28929138183594},{"date":"2021-08-31","close":97.69084167480469},{"date":"2021-09-30","close":95.52503967285156},{"date":"2021-10-29","close":97.43570709228516},{"date":"2021-11-30","close":99.31397247314453},{"date":"2021-12-31","close":111.23307037353516},{"date":"2022-01-31","close":104.02803802490234},{"date":"2022-02-28","close":95.94178009033203},{"date":"2022-03-31","close":100.53007507324219},{"date":"2022-04-29","close":96.40410614013672},{"date":"2022-05-31","close":94.6828842163086},{"date":"2022-06-30","close":79.74711608886719},{"date":"2022-07-29","close":87.96837615966797},{"date":"2022-08-31","close":84.35333251953125},{"date":"2022-09-30","close":75.91748046875},{"date":"2022-10-31","close":83.38118743896484},{"date":"2022-11-30","close":93.59112548828125},{"date":"2022-12-30","close":86.02535247802734},{"date":"2023-01-31","close":94.95651245117188},{"date":"2023-02-28","close":90.91236877441406},{"date":"2023-03-31","close":85.04058074951172},{"date":"2023-04-28","close":85.09220123291016},{"date":"2023-05-31","close":75.89374542236328},{"date":"2023-06-30","close":84.23321533203125},{"date":"2023-07-31","close":88.36785888671875},{"date":"2023-08-31","close":85.25164031982422},{"date":"2023-09-29","close":79.77983856201172},{"date":"2023-10-31","close":80.27278900146484},{"date":"2023-11-30","close":84.14603424072266},{"date":"2023-12-29","close":91.66148376464844},{"date":"2024-01-31","close":90.48735809326172},{"date":"2024-02-29","close":89.7046127319336},{"date":"2024-03-28","close":91.80809783935547},{"date":"2024-04-30","close":93.65109252929688},{"date":"2024-05-31","close":90.75623321533203},{"date":"2024-06-28","close":91.76453399658203},{"date":"2024-07-31","close":101.47085571289062},{"date":"2024-08-30","close":104.51543426513672},{"date":"2024-09-30","close":104.48815155029297},{"date":"2024-10-31","close":101.70780181884766},{"date":"2024-11-29","close":107.03912353515625},{"date":"2024-12-31","close":102.7263412475586},{"date":"2025-01-31","close":100.6690444946289},{"date":"2025-02-28","close":97.69429779052734},{"date":"2025-03-31","close":90.65125274658203},{"date":"2025-04-30","close":88.12066650390625},{"date":"2025-05-30","close":89.48906707763672},{"date":"2025-06-30","close":89.02980041503906},{"date":"2025-07-31","close":87.38936614990234},{"date":"2025-08-29","close":95.34506225585938},{"date":"2025-09-30","close":96.06571197509766},{"date":"2025-10-31","close":92.23957061767578},{"date":"2025-11-28","close":94.67526245117188},{"date":"2025-12-31","close":96.66024780273438},{"date":"2026-01-30","close":98.10525512695312},{"date":"2026-02-27","close":105.4854507446289},{"date":"2026-03-31","close":103.00276184082031},{"date":"2026-04-30","close":108.70771026611328},{"date":"2026-05-29","close":117.26512908935547},{"date":"2026-06-30","close":120.99981689453125},{"date":"2026-07-31","close":122.76074981689453},{"date":"2026-08-31","close":114.7870864868164},{"date":"2026-09-30","close":107.1300048828125},{"date":"2026-10-16","close":106.31999969482422}],"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":"2026-09-30","close":175.16000366210938},{"date":"2026-10-16","close":172.63999938964844}],"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":"2026-09-30","close":178.75999450683594},{"date":"2026-10-16","close":169.1300048828125}],"FTV":[{"date":"2016-07-29","close":29.127490997314453},{"date":"2016-08-31","close":31.8651065826416},{"date":"2016-09-30","close":30.794267654418945},{"date":"2016-10-31","close":30.88501739501953},{"date":"2016-11-30","close":33.31122589111328},{"date":"2016-12-30","close":32.48738098144531},{"date":"2017-01-31","close":33.505069732666016},{"date":"2017-02-28","close":34.96467971801758},{"date":"2017-03-31","close":36.52337646484375},{"date":"2017-04-28","close":38.36713790893555},{"date":"2017-05-31","close":37.91827392578125},{"date":"2017-06-30","close":38.46471405029297},{"date":"2017-07-31","close":39.3087043762207},{"date":"2017-08-31","close":39.49032211303711},{"date":"2017-09-29","close":43.02785873413086},{"date":"2017-10-31","close":43.92137145996094},{"date":"2017-11-30","close":45.41794204711914},{"date":"2017-12-29","close":44.01860427856445},{"date":"2018-01-31","close":46.25148391723633},{"date":"2018-02-28","close":46.76911544799805},{"date":"2018-03-29","close":47.20756149291992},{"date":"2018-04-30","close":42.816871643066406},{"date":"2018-05-31","close":44.30693817138672},{"date":"2018-06-29","close":47.00107955932617},{"date":"2018-07-31","close":50.030460357666016},{"date":"2018-08-31","close":51.2313232421875},{"date":"2018-09-28","close":51.365535736083984},{"date":"2018-10-31","close":45.295623779296875},{"date":"2018-11-30","close":46.44924545288086},{"date":"2018-12-31","close":41.314002990722656},{"date":"2019-01-31","close":45.78978729248047},{"date":"2019-02-28","close":49.85066223144531},{"date":"2019-03-29","close":51.268497467041016},{"date":"2019-04-30","close":52.76579666137695},{"date":"2019-05-31","close":46.58086395263672},{"date":"2019-06-28","close":49.86568069458008},{"date":"2019-07-31","close":46.51968765258789},{"date":"2019-08-30","close":43.41307067871094},{"date":"2019-09-30","close":41.98026657104492},{"date":"2019-10-31","close":42.24967956542969},{"date":"2019-11-29","close":44.23361587524414},{"date":"2019-12-31","close":46.82010269165039},{"date":"2020-01-31","close":45.92525100708008},{"date":"2020-02-28","close":42.430747985839844},{"date":"2020-03-31","close":33.85993576049805},{"date":"2020-04-30","close":39.265018463134766},{"date":"2020-05-29","close":37.4533805847168},{"date":"2020-06-30","close":41.55617904663086},{"date":"2020-07-31","close":43.110076904296875},{"date":"2020-08-31","close":44.333030700683594},{"date":"2020-09-30","close":46.85369110107422},{"date":"2020-10-30","close":45.25645065307617},{"date":"2020-11-30","close":51.57274627685547},{"date":"2020-12-31","close":52.08016586303711},{"date":"2021-01-29","close":48.594425201416016},{"date":"2021-02-26","close":48.45338821411133},{"date":"2021-03-31","close":52.001617431640625},{"date":"2021-04-30","close":52.13412857055664},{"date":"2021-05-28","close":53.43758010864258},{"date":"2021-06-30","close":51.38908004760742},{"date":"2021-07-30","close":53.54072570800781},{"date":"2021-08-31","close":54.432342529296875},{"date":"2021-09-30","close":52.0498161315918},{"date":"2021-10-29","close":55.84088897705078},{"date":"2021-11-30","close":54.53247833251953},{"date":"2021-12-31","close":56.31897735595703},{"date":"2022-01-31","close":52.07420349121094},{"date":"2022-02-28","close":47.85343933105469},{"date":"2022-03-31","close":45.0302619934082},{"date":"2022-04-29","close":42.49532699584961},{"date":"2022-05-31","close":45.70516586303711},{"date":"2022-06-30","close":40.237125396728516},{"date":"2022-07-29","close":47.688167572021484},{"date":"2022-08-31","close":46.91059494018555},{"date":"2022-09-30","close":43.18470764160156},{"date":"2022-10-31","close":47.33281326293945},{"date":"2022-11-30","close":50.08988952636719},{"date":"2022-12-30","close":47.642860412597656},{"date":"2023-01-31","close":50.445823669433594},{"date":"2023-02-28","close":49.48231506347656},{"date":"2023-03-31","close":50.60320281982422},{"date":"2023-04-28","close":46.832271575927734},{"date":"2023-05-31","close":48.38482666015625},{"date":"2023-06-30","close":55.56340408325195},{"date":"2023-07-31","close":58.223793029785156},{"date":"2023-08-31","close":58.647193908691406},{"date":"2023-09-29","close":55.15885925292969},{"date":"2023-10-31","close":48.5540657043457},{"date":"2023-11-30","close":51.367034912109375},{"date":"2023-12-29","close":54.82971954345703},{"date":"2024-01-31","close":58.21794891357422},{"date":"2024-02-29","close":63.45351791381836},{"date":"2024-03-28","close":64.11688995361328},{"date":"2024-04-30","close":56.10414505004883},{"date":"2024-05-31","close":55.54588317871094},{"date":"2024-06-28","close":55.29218673706055},{"date":"2024-07-31","close":53.6132698059082},{"date":"2024-08-30","close":55.51603317260742},{"date":"2024-09-30","close":58.96051025390625},{"date":"2024-10-31","close":53.358028411865234},{"date":"2024-11-29","close":59.31907653808594},{"date":"2024-12-31","close":56.08131408691406},{"date":"2025-01-31","close":60.814579010009766},{"date":"2025-02-28","close":59.53593063354492},{"date":"2025-03-31","close":54.775455474853516},{"date":"2025-04-30","close":52.163185119628906},{"date":"2025-05-30","close":52.59663772583008},{"date":"2025-06-30","close":51.837181091308594},{"date":"2025-07-31","close":47.660770416259766},{"date":"2025-08-29","close":47.59116744995117},{"date":"2025-09-30","close":48.77385711669922},{"date":"2025-10-31","close":50.117897033691406},{"date":"2025-11-28","close":53.30412673950195},{"date":"2025-12-31","close":55.028438568115234},{"date":"2026-01-30","close":52.636329650878906},{"date":"2026-02-27","close":59.00531768798828},{"date":"2026-03-31","close":55.158504486083984},{"date":"2026-04-30","close":59.658592224121094},{"date":"2026-05-29","close":58.19182205200195},{"date":"2026-06-30","close":61.01572036743164},{"date":"2026-07-31","close":59.138004302978516},{"date":"2026-08-31","close":58.768455505371094},{"date":"2026-09-30","close":54.810001373291016},{"date":"2026-10-16","close":57.790000915527344}],"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":90.7730712890625},{"date":"2014-06-30","close":89.56655883789062},{"date":"2014-07-31","close":90.21556091308594},{"date":"2014-08-29","close":95.2219009399414},{"date":"2014-09-30","close":98.18865966796875},{"date":"2014-10-31","close":108.53498840332031},{"date":"2014-11-28","close":112.88381958007812},{"date":"2014-12-31","close":106.87310028076172},{"date":"2015-01-30","close":103.91596984863281},{"date":"2015-02-27","close":108.26107788085938},{"date":"2015-03-31","close":105.88180541992188},{"date":"2015-04-30","close":107.67243957519531},{"date":"2015-05-29","close":109.89927673339844},{"date":"2015-06-30","close":111.64208984375},{"date":"2015-07-31","close":117.488525390625},{"date":"2015-08-31","close":111.90992736816406},{"date":"2015-09-30","close":108.69519805908203},{"date":"2015-10-30","close":117.64800262451172},{"date":"2015-11-30","close":115.9693603515625},{"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":104.5654525756836},{"date":"2016-04-29","close":112.50196838378906},{"date":"2016-05-31","close":113.5827865600586},{"date":"2016-06-30","close":112.11335754394531},{"date":"2016-07-29","close":118.27298736572266},{"date":"2016-08-31","close":122.56458282470703},{"date":"2016-09-30","close":124.93183135986328},{"date":"2016-10-31","close":121.38876342773438},{"date":"2016-11-30","close":141.20684814453125},{"date":"2016-12-30","close":139.04061889648438},{"date":"2017-01-31","close":146.45361328125},{"date":"2017-02-28","close":153.5142822265625},{"date":"2017-03-31","close":151.40335083007812},{"date":"2017-04-28","close":157.43771362304688},{"date":"2017-05-31","close":165.12315368652344},{"date":"2017-06-30","close":160.93922424316406},{"date":"2017-07-31","close":160.17510986328125},{"date":"2017-08-31","close":164.27069091796875},{"date":"2017-09-29","close":167.7217254638672},{"date":"2017-10-31","close":166.26145935058594},{"date":"2017-11-30","close":169.68531799316406},{"date":"2017-12-29","close":166.6464385986328},{"date":"2018-01-31","close":182.9710693359375},{"date":"2018-02-28","close":182.9463653564453},{"date":"2018-03-29","close":181.67160034179688},{"date":"2018-04-30","close":166.2753448486328},{"date":"2018-05-31","close":166.60569763183594},{"date":"2018-06-29","close":153.9684600830078},{"date":"2018-07-31","close":165.80796813964844},{"date":"2018-08-31","close":160.5289764404297},{"date":"2018-09-28","close":169.92498779296875},{"date":"2018-10-31","close":143.8981475830078},{"date":"2018-11-30","close":154.1622772216797},{"date":"2018-12-31","close":131.0825958251953},{"date":"2019-01-31","close":143.5384521484375},{"date":"2019-02-28","close":142.74180603027344},{"date":"2019-03-29","close":141.95359802246094},{"date":"2019-04-30","close":150.77767944335938},{"date":"2019-05-31","close":135.67628479003906},{"date":"2019-06-28","close":153.39300537109375},{"date":"2019-07-31","close":157.7454071044922},{"date":"2019-08-30","close":162.2671661376953},{"date":"2019-09-30","close":155.02215576171875},{"date":"2019-10-31","close":150.86044311523438},{"date":"2019-11-29","close":155.07566833496094},{"date":"2019-12-31","close":150.4764862060547},{"date":"2020-01-31","close":150.54550170898438},{"date":"2020-02-28","close":137.0303497314453},{"date":"2020-03-31","close":113.53556060791016},{"date":"2020-04-30","close":113.01026153564453},{"date":"2020-05-29","close":127.03492736816406},{"date":"2020-06-30","close":129.31033325195312},{"date":"2020-07-31","close":127.8983154296875},{"date":"2020-08-31","close":130.1732177734375},{"date":"2020-09-30","close":120.65535736083984},{"date":"2020-10-30","close":115.34281158447266},{"date":"2020-11-30","close":131.16921997070312},{"date":"2020-12-31","close":130.7036895751953},{"date":"2021-01-29","close":129.75936889648438},{"date":"2021-02-26","close":144.61251831054688},{"date":"2021-03-31","close":160.61569213867188},{"date":"2021-04-30","close":169.37632751464844},{"date":"2021-05-28","close":169.0913848876953},{"date":"2021-06-30","close":167.6222686767578},{"date":"2021-07-30","close":175.65078735351562},{"date":"2021-08-31","close":179.48585510253906},{"date":"2021-09-30","close":175.65078735351562},{"date":"2021-10-29","close":182.7631072998047},{"date":"2021-11-30","close":170.34153747558594},{"date":"2021-12-31","close":187.91925048828125},{"date":"2022-01-31","close":192.27102661132812},{"date":"2022-02-28","close":212.5315399169922},{"date":"2022-03-31","close":218.63235473632812},{"date":"2022-04-29","close":215.5451202392578},{"date":"2022-05-31","close":204.9560546875},{"date":"2022-06-30","close":202.78598022460938},{"date":"2022-07-29","close":207.75364685058594},{"date":"2022-08-31","close":209.82508850097656},{"date":"2022-09-30","close":194.46372985839844},{"date":"2022-10-31","close":230.23313903808594},{"date":"2022-11-30","close":232.6202850341797},{"date":"2022-12-30","close":228.67552185058594},{"date":"2023-01-31","close":215.95249938964844},{"date":"2023-02-28","close":211.18052673339844},{"date":"2023-03-31","close":211.45851135253906},{"date":"2023-04-28","close":203.48471069335938},{"date":"2023-05-31","close":190.28811645507812},{"date":"2023-06-30","close":200.51171875},{"date":"2023-07-31","close":209.65423583984375},{"date":"2023-08-31","close":212.52362060546875},{"date":"2023-09-29","close":207.206787109375},{"date":"2023-10-31","close":227.6499786376953},{"date":"2023-11-30","close":232.98956298828125},{"date":"2023-12-29","close":244.9706573486328},{"date":"2024-01-31","close":251.31655883789062},{"date":"2024-02-29","close":259.1503601074219},{"date":"2024-03-28","close":267.9136047363281},{"date":"2024-04-30","close":273.6158142089844},{"date":"2024-05-31","close":285.70068359375},{"date":"2024-06-28","close":276.52276611328125},{"date":"2024-07-31","close":286.1166076660156},{"date":"2024-08-30","close":286.7392272949219},{"date":"2024-09-30","close":289.4595031738281},{"date":"2024-10-31","close":280.662109375},{"date":"2024-11-29","close":273.3475036621094},{"date":"2024-12-31","close":253.5978546142578},{"date":"2025-01-31","close":248.64566040039062},{"date":"2025-02-28","close":244.40771484375},{"date":"2025-03-31","close":263.7397155761719},{"date":"2025-04-30","close":264.7556457519531},{"date":"2025-05-30","close":270.9532470703125},{"date":"2025-06-30","close":283.7668762207031},{"date":"2025-07-31","close":304.7320861816406},{"date":"2025-08-29","close":317.4060974121094},{"date":"2025-09-30","close":333.4734191894531},{"date":"2025-10-31","close":338.76983642578125},{"date":"2025-11-28","close":335.5579528808594},{"date":"2025-12-31","close":330.67626953125},{"date":"2026-01-30","close":346.2585144042969},{"date":"2026-02-27","close":352.1365051269531},{"date":"2026-03-31","close":338.4968566894531},{"date":"2026-04-30","close":341.1391906738281},{"date":"2026-05-29","close":343.6360778808594},{"date":"2026-06-30","close":350.9879455566406},{"date":"2026-07-31","close":381.57208251953125},{"date":"2026-08-31","close":369.56024169921875},{"date":"2026-09-30","close":330.2306823730469},{"date":"2026-10-16","close":344.2300109863281}],"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":"2026-09-30","close":95.51000213623047},{"date":"2026-10-16","close":105.95999908447266}],"GE":[{"date":"2014-01-31","close":99.0906753540039},{"date":"2014-02-28","close":101.30885314941406},{"date":"2014-03-31","close":102.97941589355469},{"date":"2014-04-30","close":106.95698547363281},{"date":"2014-05-30","close":106.55924224853516},{"date":"2014-06-30","close":105.39291381835938},{"date":"2014-07-31","close":100.8612060546875},{"date":"2014-08-29","close":104.18981170654297},{"date":"2014-09-30","close":103.61376953125},{"date":"2014-10-31","close":104.38220977783203},{"date":"2014-11-28","close":107.13232421875},{"date":"2014-12-31","close":103.16046142578125},{"date":"2015-01-30","close":97.52685546875},{"date":"2015-02-27","close":107.07508087158203},{"date":"2015-03-31","close":102.21365356445312},{"date":"2015-04-30","close":111.5656967163086},{"date":"2015-05-29","close":112.34849548339844},{"date":"2015-06-30","close":110.3957290649414},{"date":"2015-07-31","close":108.44291687011719},{"date":"2015-08-31","close":103.12461853027344},{"date":"2015-09-30","close":105.7243881225586},{"date":"2015-10-30","close":121.23509216308594},{"date":"2015-11-30","close":125.5110092163086},{"date":"2015-12-31","close":131.56016540527344},{"date":"2016-01-29","close":122.90211486816406},{"date":"2016-02-29","close":124.05630493164062},{"date":"2016-03-31","close":135.33798217773438},{"date":"2016-04-29","close":130.91041564941406},{"date":"2016-05-31","close":128.69668579101562},{"date":"2016-06-30","close":135.0335235595703},{"date":"2016-07-29","close":133.5750732421875},{"date":"2016-08-31","close":134.00405883789062},{"date":"2016-09-30","close":128.0466766357422},{"date":"2016-10-31","close":125.60770416259766},{"date":"2016-11-30","close":132.77293395996094},{"date":"2016-12-30","close":137.4252471923828},{"date":"2017-01-31","close":129.1623992919922},{"date":"2017-02-28","close":130.67474365234375},{"date":"2017-03-31","close":130.6309356689453},{"date":"2017-04-28","close":127.08023071289062},{"date":"2017-05-31","close":120.02267456054688},{"date":"2017-06-30","close":119.39952850341797},{"date":"2017-07-31","close":113.21076965332031},{"date":"2017-08-31","close":108.52494812011719},{"date":"2017-09-29","close":107.95735168457031},{"date":"2017-10-31","close":90.00910949707031},{"date":"2017-11-30","close":81.66002655029297},{"date":"2017-12-29","close":78.44757080078125},{"date":"2018-01-31","close":72.69325256347656},{"date":"2018-02-28","close":63.957366943359375},{"date":"2018-03-29","close":61.101722717285156},{"date":"2018-04-30","close":63.776039123535156},{"date":"2018-05-31","close":63.82137680053711},{"date":"2018-06-29","close":62.23854064941406},{"date":"2018-07-31","close":62.329994201660156},{"date":"2018-08-31","close":59.17462921142578},{"date":"2018-09-28","close":52.12126159667969},{"date":"2018-10-31","close":46.62752151489258},{"date":"2018-11-30","close":34.62440490722656},{"date":"2018-12-31","close":34.99563980102539},{"date":"2019-01-31","close":46.96903991699219},{"date":"2019-02-28","close":49.953590393066406},{"date":"2019-03-29","close":48.08134841918945},{"date":"2019-04-30","close":48.947662353515625},{"date":"2019-05-31","close":45.434226989746094},{"date":"2019-06-28","close":50.584598541259766},{"date":"2019-07-31","close":50.34370422363281},{"date":"2019-08-30","close":39.74503707885742},{"date":"2019-09-30","close":43.11572265625},{"date":"2019-10-31","close":48.13142013549805},{"date":"2019-11-29","close":54.35283279418945},{"date":"2019-12-31","close":53.871116638183594},{"date":"2020-01-31","close":60.09814453125},{"date":"2020-02-28","close":52.51950454711914},{"date":"2020-03-31","close":38.3657112121582},{"date":"2020-04-30","close":32.85728454589844},{"date":"2020-05-29","close":31.745925903320312},{"date":"2020-06-30","close":33.051719665527344},{"date":"2020-07-31","close":29.373931884765625},{"date":"2020-08-31","close":30.68051528930664},{"date":"2020-09-30","close":30.198036193847656},{"date":"2020-10-30","close":35.966209411621094},{"date":"2020-11-30","close":49.3444709777832},{"date":"2020-12-31","close":52.397884368896484},{"date":"2021-01-29","close":51.8156852722168},{"date":"2021-02-26","close":60.83976364135742},{"date":"2021-03-31","close":63.749229431152344},{"date":"2021-04-30","close":63.7006721496582},{"date":"2021-05-28","close":68.26457977294922},{"date":"2021-06-30","close":65.40116882324219},{"date":"2021-07-30","close":62.92313003540039},{"date":"2021-08-31","close":64.0224609375},{"date":"2021-09-30","close":62.625587463378906},{"date":"2021-10-29","close":63.74402618408203},{"date":"2021-11-30","close":57.73856735229492},{"date":"2021-12-31","close":57.4727783203125},{"date":"2022-01-31","close":57.47884750366211},{"date":"2022-02-28","close":58.10548400878906},{"date":"2022-03-31","close":55.71590805053711},{"date":"2022-04-29","close":45.394775390625},{"date":"2022-05-31","close":47.672119140625},{"date":"2022-06-30","close":38.816036224365234},{"date":"2022-07-29","close":45.05879592895508},{"date":"2022-08-31","close":44.77226257324219},{"date":"2022-09-30","close":37.789894104003906},{"date":"2022-10-31","close":47.495277404785156},{"date":"2022-11-30","close":52.47614288330078},{"date":"2022-12-30","close":51.194881439208984},{"date":"2023-01-31","close":62.98998260498047},{"date":"2023-02-28","close":66.30069732666016},{"date":"2023-03-31","close":74.89344024658203},{"date":"2023-04-28","close":77.53352355957031},{"date":"2023-05-31","close":79.53901672363281},{"date":"2023-06-30","close":86.05697631835938},{"date":"2023-07-31","close":89.56227111816406},{"date":"2023-08-31","close":89.7347640991211},{"date":"2023-09-29","close":86.73175811767578},{"date":"2023-10-31","close":85.22541809082031},{"date":"2023-11-30","close":95.55790710449219},{"date":"2023-12-29","close":100.19470977783203},{"date":"2024-01-31","close":103.95504760742188},{"date":"2024-02-29","close":123.16499328613281},{"date":"2024-03-28","close":137.7981414794922},{"date":"2024-04-30","close":159.45831298828125},{"date":"2024-05-31","close":162.72987365722656},{"date":"2024-06-28","close":156.64990234375},{"date":"2024-07-31","close":167.9998779296875},{"date":"2024-08-30","close":172.36276245117188},{"date":"2024-09-30","close":186.41798400878906},{"date":"2024-10-31","close":169.81057739257812},{"date":"2024-11-29","close":180.0716094970703},{"date":"2024-12-31","close":165.1464080810547},{"date":"2025-01-31","close":201.56398010253906},{"date":"2025-02-28","close":204.94039916992188},{"date":"2025-03-31","close":198.54640197753906},{"date":"2025-04-30","close":199.92523193359375},{"date":"2025-05-30","close":243.93975830078125},{"date":"2025-06-30","close":255.3278045654297},{"date":"2025-07-31","close":269.30078125},{"date":"2025-08-29","close":273.39373779296875},{"date":"2025-09-30","close":299.2107849121094},{"date":"2025-10-31","close":307.29730224609375},{"date":"2025-11-28","close":296.8534851074219},{"date":"2025-12-31","close":306.7325744628906},{"date":"2026-01-30","close":305.4978332519531},{"date":"2026-02-27","close":340.8184509277344},{"date":"2026-03-31","close":282.98638916015625},{"date":"2026-04-30","close":289.1293640136719},{"date":"2026-05-29","close":322.865966796875},{"date":"2026-06-30","close":372.697998046875},{"date":"2026-07-31","close":359.5233154296875},{"date":"2026-08-31","close":335.2002868652344},{"date":"2026-09-30","close":311.81585693359375},{"date":"2026-10-16","close":313.8299865722656}],"GEHC":[{"date":"2022-12-30","close":58.0341796875},{"date":"2023-01-31","close":69.10818481445312},{"date":"2023-02-28","close":75.54978942871094},{"date":"2023-03-31","close":81.5440673828125},{"date":"2023-04-28","close":80.85814666748047},{"date":"2023-05-31","close":79.06891632080078},{"date":"2023-06-30","close":80.789306640625},{"date":"2023-07-31","close":77.59575653076172},{"date":"2023-08-31","close":70.08487701416016},{"date":"2023-09-29","close":67.68737030029297},{"date":"2023-10-31","close":66.25546264648438},{"date":"2023-11-30","close":68.13655090332031},{"date":"2023-12-29","close":76.95467376708984},{"date":"2024-01-31","close":73.04212188720703},{"date":"2024-02-29","close":90.88447570800781},{"date":"2024-03-28","close":90.51607513427734},{"date":"2024-04-30","close":75.9363784790039},{"date":"2024-05-31","close":77.68937683105469},{"date":"2024-06-28","close":77.60969543457031},{"date":"2024-07-31","close":84.32421112060547},{"date":"2024-08-30","close":84.51351928710938},{"date":"2024-09-30","close":93.51089477539062},{"date":"2024-10-31","close":87.06314086914062},{"date":"2024-11-29","close":82.94670867919922},{"date":"2024-12-31","close":77.92324829101562},{"date":"2025-01-31","close":88.04612731933594},{"date":"2025-02-28","close":87.09884643554688},{"date":"2025-03-31","close":80.47795104980469},{"date":"2025-04-30","close":70.16439819335938},{"date":"2025-05-30","close":70.37390899658203},{"date":"2025-06-30","close":73.89559173583984},{"date":"2025-07-31","close":71.18452453613281},{"date":"2025-08-29","close":73.58995056152344},{"date":"2025-09-30","close":74.95733642578125},{"date":"2025-10-31","close":74.8415298461914},{"date":"2025-11-28","close":79.87422943115234},{"date":"2025-12-31","close":81.90129852294922},{"date":"2026-01-30","close":78.88703155517578},{"date":"2026-02-27","close":84.18145751953125},{"date":"2026-03-31","close":71.10521697998047},{"date":"2026-04-30","close":60.80564880371094},{"date":"2026-05-29","close":62.30480194091797},{"date":"2026-06-30","close":63.97386169433594},{"date":"2026-07-31","close":68.0199966430664},{"date":"2026-08-31","close":71.2300033569336},{"date":"2026-09-30","close":65.37000274658203},{"date":"2026-10-16","close":69.56999969482422}],"GEN":[{"date":"2014-01-31","close":7.722914695739746},{"date":"2014-02-28","close":7.805164337158203},{"date":"2014-03-31","close":7.256475448608398},{"date":"2014-04-30","close":7.3691205978393555},{"date":"2014-05-30","close":7.990480899810791},{"date":"2014-06-30","close":8.379690170288086},{"date":"2014-07-31","close":8.657797813415527},{"date":"2014-08-29","close":8.940107345581055},{"date":"2014-09-30","close":8.656585693359375},{"date":"2014-10-31","close":9.138940811157227},{"date":"2014-11-28","close":9.663836479187012},{"date":"2014-12-31","close":9.504562377929688},{"date":"2015-01-30","close":9.174908638000488},{"date":"2015-02-27","close":9.374654769897461},{"date":"2015-03-31","close":8.707700729370117},{"date":"2015-04-30","close":9.288960456848145},{"date":"2015-05-29","close":9.177178382873535},{"date":"2015-06-30","close":8.7174711227417},{"date":"2015-07-31","close":8.526251792907715},{"date":"2015-08-31","close":7.737973690032959},{"date":"2015-09-30","close":7.352774620056152},{"date":"2015-10-30","close":7.779515266418457},{"date":"2015-11-30","close":7.450136661529541},{"date":"2015-12-31","close":7.990442752838135},{"date":"2016-01-29","close":7.549066066741943},{"date":"2016-02-29","close":7.403007984161377},{"date":"2016-03-31","close":8.752634048461914},{"date":"2016-04-29","close":7.928799152374268},{"date":"2016-05-31","close":8.266904830932617},{"date":"2016-06-30","close":9.823925018310547},{"date":"2016-07-29","close":9.771309852600098},{"date":"2016-08-31","close":11.57884693145752},{"date":"2016-09-30","close":12.044303894042969},{"date":"2016-10-31","close":12.010711669921875},{"date":"2016-11-30","close":11.740449905395508},{"date":"2016-12-30","close":11.499767303466797},{"date":"2017-01-31","close":13.261558532714844},{"date":"2017-02-28","close":13.788605690002441},{"date":"2017-03-31","close":14.80694580078125},{"date":"2017-04-28","close":15.265440940856934},{"date":"2017-05-31","close":14.628373146057129},{"date":"2017-06-30","close":13.668244361877441},{"date":"2017-07-31","close":14.993941307067871},{"date":"2017-08-31","close":14.543815612792969},{"date":"2017-09-29","close":15.916702270507812},{"date":"2017-10-31","close":15.766311645507812},{"date":"2017-11-30","close":14.09122085571289},{"date":"2017-12-29","close":13.648588180541992},{"date":"2018-01-31","close":13.244872093200684},{"date":"2018-02-28","close":12.8232421875},{"date":"2018-03-29","close":12.608628273010254},{"date":"2018-04-30","close":13.55488395690918},{"date":"2018-05-31","close":10.13568115234375},{"date":"2018-06-29","close":10.10745906829834},{"date":"2018-07-31","close":9.896993637084961},{"date":"2018-08-31","close":9.905901908874512},{"date":"2018-09-28","close":10.456229209899902},{"date":"2018-10-31","close":8.918257713317871},{"date":"2018-11-30","close":10.899113655090332},{"date":"2018-12-31","close":9.316747665405273},{"date":"2019-01-31","close":10.361798286437988},{"date":"2019-02-28","close":11.122607231140137},{"date":"2019-03-29","close":11.369889259338379},{"date":"2019-04-30","close":11.973250389099121},{"date":"2019-05-31","close":9.263069152832031},{"date":"2019-06-28","close":10.80434513092041},{"date":"2019-07-31","close":10.705036163330078},{"date":"2019-08-30","close":11.581077575683594},{"date":"2019-09-30","close":11.770356178283691},{"date":"2019-10-31","close":11.396774291992188},{"date":"2019-11-29","close":12.466381072998047},{"date":"2019-12-31","close":12.776790618896484},{"date":"2020-01-31","close":14.228694915771484},{"date":"2020-02-28","close":16.59013557434082},{"date":"2020-03-31","close":16.3111629486084},{"date":"2020-04-30","close":18.542940139770508},{"date":"2020-05-29","close":19.85934066772461},{"date":"2020-06-30","close":17.386484146118164},{"date":"2020-07-31","close":18.806867599487305},{"date":"2020-08-31","close":20.736228942871094},{"date":"2020-09-30","close":18.37342643737793},{"date":"2020-10-30","close":18.135385513305664},{"date":"2020-11-30","close":16.180673599243164},{"date":"2020-12-31","close":18.444013595581055},{"date":"2021-01-29","close":18.701412200927734},{"date":"2021-02-26","close":17.421279907226562},{"date":"2021-03-31","close":18.98392105102539},{"date":"2021-04-30","close":19.296451568603516},{"date":"2021-05-28","close":24.698747634887695},{"date":"2021-06-30","close":24.413190841674805},{"date":"2021-07-30","close":22.260665893554688},{"date":"2021-08-31","close":23.93708610534668},{"date":"2021-09-30","close":22.801517486572266},{"date":"2021-10-29","close":22.936708450317383},{"date":"2021-11-30","close":22.509506225585938},{"date":"2021-12-31","close":23.533079147338867},{"date":"2022-01-31","close":23.560251235961914},{"date":"2022-02-28","close":26.36743927001953},{"date":"2022-03-31","close":24.12920570373535},{"date":"2022-04-29","close":22.78263282775879},{"date":"2022-05-31","close":22.145736694335938},{"date":"2022-06-30","close":20.082130432128906},{"date":"2022-07-29","close":22.432363510131836},{"date":"2022-08-31","close":20.767465591430664},{"date":"2022-09-30","close":18.5151309967041},{"date":"2022-10-31","close":20.712308883666992},{"date":"2022-11-30","close":21.225799560546875},{"date":"2022-12-30","close":19.81136131286621},{"date":"2023-01-31","close":21.272022247314453},{"date":"2023-02-28","close":18.14171028137207},{"date":"2023-03-31","close":15.956521987915039},{"date":"2023-04-28","close":16.430753707885742},{"date":"2023-05-31","close":16.437332153320312},{"date":"2023-06-30","close":17.383840560913086},{"date":"2023-07-31","close":18.22726058959961},{"date":"2023-08-31","close":19.095365524291992},{"date":"2023-09-29","close":16.671905517578125},{"date":"2023-10-31","close":15.710062980651855},{"date":"2023-11-30","close":20.94938850402832},{"date":"2023-12-29","close":21.6514949798584},{"date":"2024-01-31","close":22.27769660949707},{"date":"2024-02-29","close":20.50984764099121},{"date":"2024-03-28","close":21.378341674804688},{"date":"2024-04-30","close":19.221418380737305},{"date":"2024-05-31","close":23.814664840698242},{"date":"2024-06-28","close":23.95853042602539},{"date":"2024-07-31","close":24.927228927612305},{"date":"2024-08-30","close":25.504169464111328},{"date":"2024-09-30","close":26.439130783081055},{"date":"2024-10-31","close":28.058443069458008},{"date":"2024-11-29","close":29.861778259277344},{"date":"2024-12-31","close":26.502933502197266},{"date":"2025-01-31","close":26.04798698425293},{"date":"2025-02-28","close":26.57308006286621},{"date":"2025-03-31","close":25.804962158203125},{"date":"2025-04-30","close":25.15351676940918},{"date":"2025-05-30","close":27.811901092529297},{"date":"2025-06-30","close":28.7103214263916},{"date":"2025-07-31","close":28.798206329345703},{"date":"2025-08-29","close":29.609161376953125},{"date":"2025-09-30","close":27.834571838378906},{"date":"2025-10-31","close":25.84428596496582},{"date":"2025-11-28","close":25.9757022857666},{"date":"2025-12-31","close":26.7834415435791},{"date":"2026-01-30","close":23.631288528442383},{"date":"2026-02-27","close":22.35115623474121},{"date":"2026-03-31","close":18.64742088317871},{"date":"2026-04-30","close":19.102962493896484},{"date":"2026-05-29","close":25.676807403564453},{"date":"2026-06-30","close":24.7807559967041},{"date":"2026-07-31","close":27.32952117919922},{"date":"2026-08-31","close":31},{"date":"2026-09-30","close":22.020000457763672},{"date":"2026-10-16","close":24.15999984741211}],"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":300.390625},{"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":527.721435546875},{"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":"2026-09-30","close":950.489990234375},{"date":"2026-10-16","close":921.2000122070312}],"GILD":[{"date":"2014-01-31","close":55.04152297973633},{"date":"2014-02-28","close":56.50200271606445},{"date":"2014-03-31","close":48.36009216308594},{"date":"2014-04-30","close":53.56736373901367},{"date":"2014-05-30","close":55.42368698120117},{"date":"2014-06-30","close":56.58388900756836},{"date":"2014-07-31","close":62.480472564697266},{"date":"2014-08-29","close":73.40687561035156},{"date":"2014-09-30","close":72.64933776855469},{"date":"2014-10-31","close":76.43704986572266},{"date":"2014-11-28","close":68.46574401855469},{"date":"2014-12-31","close":64.32997131347656},{"date":"2015-01-30","close":71.54373168945312},{"date":"2015-02-27","close":70.65650177001953},{"date":"2015-03-31","close":66.9711685180664},{"date":"2015-04-30","close":68.595458984375},{"date":"2015-05-29","close":76.62130737304688},{"date":"2015-06-30","close":80.19349670410156},{"date":"2015-07-31","close":80.72774505615234},{"date":"2015-08-31","close":71.96726989746094},{"date":"2015-09-30","close":67.51970672607422},{"date":"2015-10-30","close":74.35487365722656},{"date":"2015-11-30","close":72.86266326904297},{"date":"2015-12-31","close":69.88300323486328},{"date":"2016-01-29","close":57.320770263671875},{"date":"2016-02-29","close":60.255889892578125},{"date":"2016-03-31","close":63.74536895751953},{"date":"2016-04-29","close":61.21248245239258},{"date":"2016-05-31","close":60.41445541381836},{"date":"2016-06-30","close":58.21430206298828},{"date":"2016-07-29","close":55.45781326293945},{"date":"2016-08-31","close":54.6971549987793},{"date":"2016-09-30","close":55.54801559448242},{"date":"2016-10-31","close":51.69363021850586},{"date":"2016-11-30","close":51.742774963378906},{"date":"2016-12-30","close":50.599143981933594},{"date":"2017-01-31","close":51.19267272949219},{"date":"2017-02-28","close":49.80069351196289},{"date":"2017-03-31","close":48.361087799072266},{"date":"2017-04-28","close":48.809669494628906},{"date":"2017-05-31","close":46.203643798828125},{"date":"2017-06-30","close":50.80299758911133},{"date":"2017-07-31","close":54.61428451538086},{"date":"2017-08-31","close":60.083614349365234},{"date":"2017-09-29","close":58.516475677490234},{"date":"2017-10-31","close":54.13965606689453},{"date":"2017-11-30","close":54.00965881347656},{"date":"2017-12-29","close":52.09553146362305},{"date":"2018-01-31","close":60.938106536865234},{"date":"2018-02-28","close":57.251277923583984},{"date":"2018-03-29","close":55.210514068603516},{"date":"2018-04-30","close":52.89634323120117},{"date":"2018-05-31","close":49.35918426513672},{"date":"2018-06-29","close":52.29654312133789},{"date":"2018-07-31","close":57.4567985534668},{"date":"2018-08-31","close":55.9065055847168},{"date":"2018-09-28","close":57.44172286987305},{"date":"2018-10-31","close":50.723697662353516},{"date":"2018-11-30","close":53.52103805541992},{"date":"2018-12-31","close":46.927730560302734},{"date":"2019-01-31","close":52.52454376220703},{"date":"2019-02-28","close":48.78082275390625},{"date":"2019-03-29","close":49.245182037353516},{"date":"2019-04-30","close":49.26789474487305},{"date":"2019-05-31","close":47.15447235107422},{"date":"2019-06-28","close":51.664207458496094},{"date":"2019-07-31","close":50.10417556762695},{"date":"2019-08-30","close":48.590057373046875},{"date":"2019-09-30","close":48.92040252685547},{"date":"2019-10-31","close":49.17509460449219},{"date":"2019-11-29","close":51.89977264404297},{"date":"2019-12-31","close":50.62592697143555},{"date":"2020-01-31","close":49.2391357421875},{"date":"2020-02-28","close":54.03838348388672},{"date":"2020-03-31","close":58.787933349609375},{"date":"2020-04-30","close":66.0538330078125},{"date":"2020-05-29","close":61.20204162597656},{"date":"2020-06-30","close":61.040767669677734},{"date":"2020-07-31","close":55.1619873046875},{"date":"2020-08-31","close":52.956459045410156},{"date":"2020-09-30","close":50.65739822387695},{"date":"2020-10-30","close":46.61698913574219},{"date":"2020-11-30","close":48.63719177246094},{"date":"2020-12-31","close":47.233787536621094},{"date":"2021-01-29","close":53.18463134765625},{"date":"2021-02-26","close":49.77952194213867},{"date":"2021-03-31","close":52.99459457397461},{"date":"2021-04-30","close":52.043426513671875},{"date":"2021-05-28","close":54.208152770996094},{"date":"2021-06-30","close":57.05208206176758},{"date":"2021-07-30","close":56.5798225402832},{"date":"2021-08-31","close":60.299896240234375},{"date":"2021-09-30","close":58.45564270019531},{"date":"2021-10-29","close":54.296382904052734},{"date":"2021-11-30","close":57.685733795166016},{"date":"2021-12-31","close":61.38264846801758},{"date":"2022-01-31","close":58.06032943725586},{"date":"2022-02-28","close":51.06061935424805},{"date":"2022-03-31","close":50.89812469482422},{"date":"2022-04-29","close":50.803958892822266},{"date":"2022-05-31","close":55.52133560180664},{"date":"2022-06-30","close":53.579891204833984},{"date":"2022-07-29","close":51.794193267822266},{"date":"2022-08-31","close":55.01885986328125},{"date":"2022-09-30","close":54.08232498168945},{"date":"2022-10-31","close":68.78423309326172},{"date":"2022-11-30","close":76.99872589111328},{"date":"2022-12-30","close":75.88710021972656},{"date":"2023-01-31","close":74.19876861572266},{"date":"2023-02-28","close":71.18448638916016},{"date":"2023-03-31","close":74.03973388671875},{"date":"2023-04-28","close":73.36151885986328},{"date":"2023-05-31","close":68.65875244140625},{"date":"2023-06-30","close":69.43861389160156},{"date":"2023-07-31","close":68.6007080078125},{"date":"2023-08-31","close":68.90704345703125},{"date":"2023-09-29","close":68.18095397949219},{"date":"2023-10-31","close":71.45625305175781},{"date":"2023-11-30","close":69.69123077392578},{"date":"2023-12-29","close":74.37482452392578},{"date":"2024-01-31","close":71.85006713867188},{"date":"2024-02-29","close":66.1946029663086},{"date":"2024-03-28","close":67.93928527832031},{"date":"2024-04-30","close":60.47291564941406},{"date":"2024-05-31","close":59.6103401184082},{"date":"2024-06-28","close":64.41605377197266},{"date":"2024-07-31","close":71.41064453125},{"date":"2024-08-30","close":74.17094421386719},{"date":"2024-09-30","close":79.45073699951172},{"date":"2024-10-31","close":84.1700210571289},{"date":"2024-11-29","close":87.7331771850586},{"date":"2024-12-31","close":88.2699203491211},{"date":"2025-01-31","close":92.88550567626953},{"date":"2025-02-28","close":109.23604583740234},{"date":"2025-03-31","close":107.827880859375},{"date":"2025-04-30","close":102.5254898071289},{"date":"2025-05-30","close":105.93212127685547},{"date":"2025-06-30","close":107.44991302490234},{"date":"2025-07-31","close":108.82610321044922},{"date":"2025-08-29","close":109.4851303100586},{"date":"2025-09-30","close":108.32294464111328},{"date":"2025-10-31","close":116.90095520019531},{"date":"2025-11-28","close":122.80504608154297},{"date":"2025-12-31","close":120.57093048095703},{"date":"2026-01-30","close":139.4414520263672},{"date":"2026-02-27","close":146.31773376464844},{"date":"2026-03-31","close":137.68455505371094},{"date":"2026-04-30","close":129.25770568847656},{"date":"2026-05-29","close":132.80429077148438},{"date":"2026-06-30","close":125.63240814208984},{"date":"2026-07-31","close":129.48074340820312},{"date":"2026-08-31","close":145.5203857421875},{"date":"2026-09-30","close":149.0500030517578},{"date":"2026-10-16","close":156.19000244140625}],"GIS":[{"date":"2014-01-31","close":30.484451293945312},{"date":"2014-02-28","close":31.760448455810547},{"date":"2014-03-31","close":32.896793365478516},{"date":"2014-04-30","close":33.92685317993164},{"date":"2014-05-30","close":35.149051666259766},{"date":"2014-06-30","close":33.619720458984375},{"date":"2014-07-31","close":32.338584899902344},{"date":"2014-08-29","close":34.421409606933594},{"date":"2014-09-30","close":32.53202819824219},{"date":"2014-10-31","close":33.78174591064453},{"date":"2014-11-28","close":34.295387268066406},{"date":"2014-12-31","close":34.6724739074707},{"date":"2015-01-30","close":34.38523483276367},{"date":"2015-02-27","close":35.243553161621094},{"date":"2015-03-31","close":37.08467483520508},{"date":"2015-04-30","close":36.54587173461914},{"date":"2015-05-29","close":37.080780029296875},{"date":"2015-06-30","close":36.79680633544922},{"date":"2015-07-31","close":38.73558807373047},{"date":"2015-08-31","close":37.77069091796875},{"date":"2015-09-30","close":37.35146713256836},{"date":"2015-10-30","close":38.9769401550293},{"date":"2015-11-30","close":38.7421760559082},{"date":"2015-12-31","close":38.67510223388672},{"date":"2016-01-29","close":38.20002746582031},{"date":"2016-02-29","close":39.78184127807617},{"date":"2016-03-31","close":42.823787689208984},{"date":"2016-04-29","close":41.764591217041016},{"date":"2016-05-31","close":42.74502944946289},{"date":"2016-06-30","close":48.55964279174805},{"date":"2016-07-29","close":49.27370834350586},{"date":"2016-08-31","close":48.540321350097656},{"date":"2016-09-30","close":43.783626556396484},{"date":"2016-10-31","close":42.008697509765625},{"date":"2016-11-30","close":41.303829193115234},{"date":"2016-12-30","close":41.86636734008789},{"date":"2017-01-31","close":42.67666244506836},{"date":"2017-02-28","close":41.235443115234375},{"date":"2017-03-31","close":40.30649948120117},{"date":"2017-04-28","close":39.608299255371094},{"date":"2017-05-31","close":39.077999114990234},{"date":"2017-06-30","close":38.15510940551758},{"date":"2017-07-31","close":38.67997741699219},{"date":"2017-08-31","close":37.01213836669922},{"date":"2017-09-29","close":35.96974563598633},{"date":"2017-10-31","close":36.423561096191406},{"date":"2017-11-30","close":39.67866897583008},{"date":"2017-12-29","close":41.59385681152344},{"date":"2018-01-31","close":41.36980056762695},{"date":"2018-02-28","close":35.753875732421875},{"date":"2018-03-29","close":31.870803833007812},{"date":"2018-04-30","close":31.274194717407227},{"date":"2018-05-31","close":30.23744010925293},{"date":"2018-06-29","close":31.6460018157959},{"date":"2018-07-31","close":33.295230865478516},{"date":"2018-08-31","close":33.25908279418945},{"date":"2018-09-28","close":31.025426864624023},{"date":"2018-10-31","close":32.01493835449219},{"date":"2018-11-30","close":30.925853729248047},{"date":"2018-12-31","close":28.46259880065918},{"date":"2019-01-31","close":32.874786376953125},{"date":"2019-02-28","close":34.86471939086914},{"date":"2019-03-29","close":38.28239440917969},{"date":"2019-04-30","close":38.4423828125},{"date":"2019-05-31","close":36.92619323730469},{"date":"2019-06-28","close":39.226619720458984},{"date":"2019-07-31","close":40.030181884765625},{"date":"2019-08-30","close":40.55024337768555},{"date":"2019-09-30","close":41.545162200927734},{"date":"2019-10-31","close":38.68436050415039},{"date":"2019-11-29","close":40.55544662475586},{"date":"2019-12-31","close":40.73799133300781},{"date":"2020-01-31","close":40.08956527709961},{"date":"2020-02-28","close":37.617557525634766},{"date":"2020-03-31","close":40.51179885864258},{"date":"2020-04-30","close":46.380523681640625},{"date":"2020-05-29","close":48.819976806640625},{"date":"2020-06-30","close":47.74351501464844},{"date":"2020-07-31","close":49.382545471191406},{"date":"2020-08-31","close":49.91329574584961},{"date":"2020-09-30","close":48.14154815673828},{"date":"2020-10-30","close":46.52873611450195},{"date":"2020-11-30","close":47.86667251586914},{"date":"2020-12-31","close":46.27688217163086},{"date":"2021-01-29","close":46.12508010864258},{"date":"2021-02-26","close":43.671958923339844},{"date":"2021-03-31","close":48.68141555786133},{"date":"2021-04-30","close":48.720985412597656},{"date":"2021-05-28","close":50.32205581665039},{"date":"2021-06-30","close":48.777015686035156},{"date":"2021-07-30","close":47.52122116088867},{"date":"2021-08-31","close":46.67348861694336},{"date":"2021-09-30","close":48.29627227783203},{"date":"2021-10-29","close":50.30780792236328},{"date":"2021-11-30","close":50.283382415771484},{"date":"2021-12-31","close":54.850162506103516},{"date":"2022-01-31","close":56.327857971191406},{"date":"2022-02-28","close":55.30266571044922},{"date":"2022-03-31","close":55.5405158996582},{"date":"2022-04-29","close":58.43656921386719},{"date":"2022-05-31","close":57.70950698852539},{"date":"2022-06-30","close":62.33617401123047},{"date":"2022-07-29","close":62.23179626464844},{"date":"2022-08-31","close":63.904300689697266},{"date":"2022-09-30","close":63.74618148803711},{"date":"2022-10-31","close":68.35678100585938},{"date":"2022-11-30","close":71.47381591796875},{"date":"2022-12-30","close":70.25885009765625},{"date":"2023-01-31","close":66.07379913330078},{"date":"2023-02-28","close":67.04349517822266},{"date":"2023-03-31","close":72.06057739257812},{"date":"2023-04-28","close":75.1999740600586},{"date":"2023-05-31","close":71.40731811523438},{"date":"2023-06-30","close":65.07771301269531},{"date":"2023-07-31","close":63.908042907714844},{"date":"2023-08-31","close":57.85415267944336},{"date":"2023-09-29","close":54.71603775024414},{"date":"2023-10-31","close":56.31770324707031},{"date":"2023-11-30","close":54.95378494262695},{"date":"2023-12-29","close":56.23137664794922},{"date":"2024-01-31","close":56.54899215698242},{"date":"2024-02-29","close":55.91301727294922},{"date":"2024-03-28","close":60.957218170166016},{"date":"2024-04-30","close":61.9058837890625},{"date":"2024-05-31","close":60.403472900390625},{"date":"2024-06-28","close":55.579986572265625},{"date":"2024-07-31","close":59.55896759033203},{"date":"2024-08-30","close":64.1274642944336},{"date":"2024-09-30","close":65.51132202148438},{"date":"2024-10-31","close":60.84617233276367},{"date":"2024-11-29","close":59.27178955078125},{"date":"2024-12-31","close":57.04439926147461},{"date":"2025-01-31","close":54.331912994384766},{"date":"2025-02-28","close":54.76555633544922},{"date":"2025-03-31","close":54.015716552734375},{"date":"2025-04-30","close":51.795536041259766},{"date":"2025-05-30","close":49.531646728515625},{"date":"2025-06-30","close":47.29515075683594},{"date":"2025-07-31","close":45.250885009765625},{"date":"2025-08-29","close":45.57423782348633},{"date":"2025-09-30","close":46.58124542236328},{"date":"2025-10-31","close":43.601806640625},{"date":"2025-11-28","close":44.29404067993164},{"date":"2025-12-31","close":43.49890899658203},{"date":"2026-01-30","close":43.88389205932617},{"date":"2026-02-27","close":42.90679931640625},{"date":"2026-03-31","close":35.3082275390625},{"date":"2026-04-30","close":34.061710357666016},{"date":"2026-05-29","close":32.614742279052734},{"date":"2026-06-30","close":33.569740295410156},{"date":"2026-07-31","close":35.08310317993164},{"date":"2026-08-31","close":40.43143844604492},{"date":"2026-09-30","close":31.560073852539062},{"date":"2026-10-16","close":33.130001068115234}],"GL":[{"date":"2014-01-31","close":45.02943801879883},{"date":"2014-02-28","close":46.44354248046875},{"date":"2014-03-31","close":47.156578063964844},{"date":"2014-04-30","close":47.871341705322266},{"date":"2014-05-30","close":48.72459411621094},{"date":"2014-06-30","close":49.32062911987305},{"date":"2014-07-31","close":47.62883377075195},{"date":"2014-08-29","close":49.26340866088867},{"date":"2014-09-30","close":47.29468536376953},{"date":"2014-10-31","close":47.943790435791016},{"date":"2014-11-28","close":48.65895080566406},{"date":"2014-12-31","close":49.152587890625},{"date":"2015-01-30","close":45.4323616027832},{"date":"2015-02-27","close":48.31781005859375},{"date":"2015-03-31","close":49.95526123046875},{"date":"2015-04-30","close":51.03767013549805},{"date":"2015-05-29","close":51.910888671875},{"date":"2015-06-30","close":53.080841064453125},{"date":"2015-07-31","close":56.171600341796875},{"date":"2015-08-31","close":53.299659729003906},{"date":"2015-09-30","close":51.54429244995117},{"date":"2015-10-30","close":53.01567840576172},{"date":"2015-11-30","close":55.40097427368164},{"date":"2015-12-31","close":52.23885726928711},{"date":"2016-01-29","close":49.779212951660156},{"date":"2016-02-29","close":46.921077728271484},{"date":"2016-03-31","close":49.74138641357422},{"date":"2016-04-29","close":53.16707992553711},{"date":"2016-05-31","close":56.601959228515625},{"date":"2016-06-30","close":56.91233444213867},{"date":"2016-07-29","close":56.95836639404297},{"date":"2016-08-31","close":59.545291900634766},{"date":"2016-09-30","close":58.818016052246094},{"date":"2016-10-31","close":58.387760162353516},{"date":"2016-11-30","close":64.5386962890625},{"date":"2016-12-30","close":67.91802978515625},{"date":"2017-01-31","close":67.84393310546875},{"date":"2017-02-28","close":71.52488708496094},{"date":"2017-03-31","close":71.21294403076172},{"date":"2017-04-28","close":70.90792083740234},{"date":"2017-05-31","close":69.78943634033203},{"date":"2017-06-30","close":70.85304260253906},{"date":"2017-07-31","close":73.14073944091797},{"date":"2017-08-31","close":71.288330078125},{"date":"2017-09-29","close":74.17804718017578},{"date":"2017-10-31","close":78.06561279296875},{"date":"2017-11-30","close":82.44535827636719},{"date":"2017-12-29","close":84.17131042480469},{"date":"2018-01-31","close":84.44123840332031},{"date":"2018-02-28","close":79.34779357910156},{"date":"2018-03-29","close":78.23246002197266},{"date":"2018-04-30","close":80.7746810913086},{"date":"2018-05-31","close":78.99605560302734},{"date":"2018-06-29","close":75.81126403808594},{"date":"2018-07-31","close":82.17373657226562},{"date":"2018-08-31","close":82.03378295898438},{"date":"2018-09-28","close":80.88612365722656},{"date":"2018-10-31","close":79.13722229003906},{"date":"2018-11-30","close":80.77307891845703},{"date":"2018-12-31","close":69.66804504394531},{"date":"2019-01-31","close":78.46029663085938},{"date":"2019-02-28","close":77.33622741699219},{"date":"2019-03-29","close":76.76483154296875},{"date":"2019-04-30","close":82.28162384033203},{"date":"2019-05-31","close":80.26356506347656},{"date":"2019-06-28","close":83.97118377685547},{"date":"2019-07-31","close":85.88123321533203},{"date":"2019-08-30","close":83.94393157958984},{"date":"2019-09-30","close":90.05677795410156},{"date":"2019-10-31","close":91.70480346679688},{"date":"2019-11-29","close":96.82097625732422},{"date":"2019-12-31","close":99.16708374023438},{"date":"2020-01-31","close":98.3960189819336},{"date":"2020-02-28","close":87.4484634399414},{"date":"2020-03-31","close":67.9221420288086},{"date":"2020-04-30","close":77.9308090209961},{"date":"2020-05-29","close":72.89568328857422},{"date":"2020-06-30","close":70.25507354736328},{"date":"2020-07-31","close":75.53257751464844},{"date":"2020-08-31","close":78.26541137695312},{"date":"2020-09-30","close":75.81724548339844},{"date":"2020-10-30","close":77.12654113769531},{"date":"2020-11-30","close":88.54949951171875},{"date":"2020-12-31","close":90.3185806274414},{"date":"2021-01-29","close":86.13809967041016},{"date":"2021-02-26","close":89.00652313232422},{"date":"2021-03-31","close":92.08458709716797},{"date":"2021-04-30","close":97.8694839477539},{"date":"2021-05-28","close":100.66738891601562},{"date":"2021-06-30","close":90.95587158203125},{"date":"2021-07-30","close":89.0975570678711},{"date":"2021-08-31","close":91.93000030517578},{"date":"2021-09-30","close":85.19337463378906},{"date":"2021-10-29","close":85.37367248535156},{"date":"2021-11-30","close":82.99528503417969},{"date":"2021-12-31","close":89.88117218017578},{"date":"2022-01-31","close":98.30950164794922},{"date":"2022-02-28","close":97.02175903320312},{"date":"2022-03-31","close":96.6758041381836},{"date":"2022-04-29","close":94.44939422607422},{"date":"2022-05-31","close":93.9582748413086},{"date":"2022-06-30","close":93.86194610595703},{"date":"2022-07-29","close":97.208740234375},{"date":"2022-08-31","close":93.79248046875},{"date":"2022-09-30","close":96.21472930908203},{"date":"2022-10-31","close":111.69982147216797},{"date":"2022-11-30","close":115.99301147460938},{"date":"2022-12-30","close":116.56349182128906},{"date":"2023-01-31","close":117.05644989013672},{"date":"2023-02-28","close":117.87007141113281},{"date":"2023-03-31","close":106.7856674194336},{"date":"2023-04-28","close":105.32977294921875},{"date":"2023-05-31","close":100.14675903320312},{"date":"2023-06-30","close":106.39743041992188},{"date":"2023-07-31","close":109.09638977050781},{"date":"2023-08-31","close":108.51284790039062},{"date":"2023-09-29","close":105.75067138671875},{"date":"2023-10-31","close":113.4049301147461},{"date":"2023-11-30","close":120.00299072265625},{"date":"2023-12-29","close":118.62881469726562},{"date":"2024-01-31","close":119.92261505126953},{"date":"2024-02-29","close":123.9356689453125},{"date":"2024-03-28","close":113.62478637695312},{"date":"2024-04-30","close":74.53440856933594},{"date":"2024-05-31","close":80.98291015625},{"date":"2024-06-28","close":80.51321411132812},{"date":"2024-07-31","close":91.0135726928711},{"date":"2024-08-30","close":103.09439849853516},{"date":"2024-09-30","close":103.93840789794922},{"date":"2024-10-31","close":103.87193298339844},{"date":"2024-11-29","close":109.41963958740234},{"date":"2024-12-31","close":109.69505310058594},{"date":"2025-01-31","close":120.35111236572266},{"date":"2025-02-28","close":125.61505889892578},{"date":"2025-03-31","close":129.84396362304688},{"date":"2025-04-30","close":121.83045959472656},{"date":"2025-05-30","close":120.37846374511719},{"date":"2025-06-30","close":122.76883697509766},{"date":"2025-07-31","close":139.0629425048828},{"date":"2025-08-29","close":138.54815673828125},{"date":"2025-09-30","close":141.53790283203125},{"date":"2025-10-31","close":130.44528198242188},{"date":"2025-11-28","close":133.63922119140625},{"date":"2025-12-31","close":138.72767639160156},{"date":"2026-01-30","close":139.3566131591797},{"date":"2026-02-27","close":144.3655548095703},{"date":"2026-03-31","close":138.31304931640625},{"date":"2026-04-30","close":153.7111053466797},{"date":"2026-05-29","close":152.6551513671875},{"date":"2026-06-30","close":177.99806213378906},{"date":"2026-07-31","close":181.88699340820312},{"date":"2026-08-31","close":172.32606506347656},{"date":"2026-09-30","close":165.32005310058594},{"date":"2026-10-16","close":168.77000427246094}],"GLW":[{"date":"2014-01-31","close":12.557003021240234},{"date":"2014-02-28","close":14.133357048034668},{"date":"2014-03-31","close":15.270188331604004},{"date":"2014-04-30","close":15.336191177368164},{"date":"2014-05-30","close":15.695440292358398},{"date":"2014-06-30","close":16.174407958984375},{"date":"2014-07-31","close":14.479593276977539},{"date":"2014-08-29","close":15.445696830749512},{"date":"2014-09-30","close":14.320219039916992},{"date":"2014-10-31","close":15.127302169799805},{"date":"2014-11-28","close":15.639311790466309},{"date":"2014-12-31","close":17.060388565063477},{"date":"2015-01-30","close":17.685375213623047},{"date":"2015-02-27","close":18.242448806762695},{"date":"2015-03-31","close":16.956497192382812},{"date":"2015-04-30","close":15.648130416870117},{"date":"2015-05-29","close":15.729647636413574},{"date":"2015-06-30","close":14.834893226623535},{"date":"2015-07-31","close":14.04539966583252},{"date":"2015-08-31","close":13.034801483154297},{"date":"2015-09-30","close":12.966636657714844},{"date":"2015-10-30","close":14.08758544921875},{"date":"2015-11-30","close":14.27731990814209},{"date":"2015-12-31","close":13.934298515319824},{"date":"2016-01-29","close":14.1858549118042},{"date":"2016-02-29","close":14.05103874206543},{"date":"2016-03-31","close":16.0396785736084},{"date":"2016-04-29","close":14.335129737854004},{"date":"2016-05-31","close":16.148681640625},{"date":"2016-06-30","close":15.831744194030762},{"date":"2016-07-29","close":17.176822662353516},{"date":"2016-08-31","close":17.645227432250977},{"date":"2016-09-30","close":18.391780853271484},{"date":"2016-10-31","close":17.660776138305664},{"date":"2016-11-30","close":18.795316696166992},{"date":"2016-12-30","close":18.9830322265625},{"date":"2017-01-31","close":20.71942901611328},{"date":"2017-02-28","close":21.71759605407715},{"date":"2017-03-31","close":21.23777198791504},{"date":"2017-04-28","close":22.692955017089844},{"date":"2017-05-31","close":23.010223388671875},{"date":"2017-06-30","close":23.761409759521484},{"date":"2017-07-31","close":23.041847229003906},{"date":"2017-08-31","close":22.864595413208008},{"date":"2017-09-29","close":23.786813735961914},{"date":"2017-10-31","close":24.891876220703125},{"date":"2017-11-30","close":25.87702751159668},{"date":"2017-12-29","close":25.557458877563477},{"date":"2018-01-31","close":24.942285537719727},{"date":"2018-02-28","close":23.373641967773438},{"date":"2018-03-29","close":22.40911293029785},{"date":"2018-04-30","close":21.71787452697754},{"date":"2018-05-31","close":21.98644256591797},{"date":"2018-06-29","close":22.261577606201172},{"date":"2018-07-31","close":26.849838256835938},{"date":"2018-08-31","close":27.262014389038086},{"date":"2018-09-28","close":28.718273162841797},{"date":"2018-10-31","close":25.992889404296875},{"date":"2018-11-30","close":26.362760543823242},{"date":"2018-12-31","close":24.71815299987793},{"date":"2019-01-31","close":27.213701248168945},{"date":"2019-02-28","close":28.646038055419922},{"date":"2019-03-29","close":27.23883628845215},{"date":"2019-04-30","close":26.21017837524414},{"date":"2019-05-31","close":23.89690589904785},{"date":"2019-06-28","close":27.534473419189453},{"date":"2019-07-31","close":25.479537963867188},{"date":"2019-08-30","close":23.246395111083984},{"date":"2019-09-30","close":23.805648803710938},{"date":"2019-10-31","close":24.732160568237305},{"date":"2019-11-29","close":24.406227111816406},{"date":"2019-12-31","close":24.465059280395508},{"date":"2020-01-31","close":22.431211471557617},{"date":"2020-02-28","close":20.229028701782227},{"date":"2020-03-31","close":17.414260864257812},{"date":"2020-04-30","close":18.660564422607422},{"date":"2020-05-29","close":19.50579833984375},{"date":"2020-06-30","close":22.167625427246094},{"date":"2020-07-31","close":26.532678604125977},{"date":"2020-08-31","close":27.969999313354492},{"date":"2020-09-30","close":27.926912307739258},{"date":"2020-10-30","close":27.547771453857422},{"date":"2020-11-30","close":32.44227981567383},{"date":"2020-12-31","close":31.211164474487305},{"date":"2021-01-29","close":31.098459243774414},{"date":"2021-02-26","close":33.36045837402344},{"date":"2021-03-31","close":37.9579963684082},{"date":"2021-04-30","close":38.568668365478516},{"date":"2021-05-28","close":38.27244186401367},{"date":"2021-06-30","close":35.8776741027832},{"date":"2021-07-30","close":36.719791412353516},{"date":"2021-08-31","close":35.28723907470703},{"date":"2021-09-30","close":32.19884490966797},{"date":"2021-10-29","close":31.38703155517578},{"date":"2021-11-30","close":32.935089111328125},{"date":"2021-12-31","close":33.05940628051758},{"date":"2022-01-31","close":37.33058547973633},{"date":"2022-02-28","close":36.1150016784668},{"date":"2022-03-31","close":32.99516677856445},{"date":"2022-04-29","close":31.457597732543945},{"date":"2022-05-31","close":32.26814651489258},{"date":"2022-06-30","close":28.38552474975586},{"date":"2022-07-29","close":33.11494445800781},{"date":"2022-08-31","close":31.161758422851562},{"date":"2022-09-30","close":26.349475860595703},{"date":"2022-10-31","close":29.209606170654297},{"date":"2022-11-30","close":31.241188049316406},{"date":"2022-12-30","close":29.23655128479004},{"date":"2023-01-31","close":31.680564880371094},{"date":"2023-02-28","close":31.332120895385742},{"date":"2023-03-31","close":32.5595588684082},{"date":"2023-04-28","close":30.658411026000977},{"date":"2023-05-31","close":28.689016342163086},{"date":"2023-06-30","close":32.6278190612793},{"date":"2023-07-31","close":31.603540420532227},{"date":"2023-08-31","close":30.822969436645508},{"date":"2023-09-29","close":28.615962982177734},{"date":"2023-10-31","close":25.13170623779297},{"date":"2023-11-30","close":27.017749786376953},{"date":"2023-12-29","close":28.876468658447266},{"date":"2024-01-31","close":30.811054229736328},{"date":"2024-02-29","close":30.840246200561523},{"date":"2024-03-28","close":31.528982162475586},{"date":"2024-04-30","close":31.930747985839844},{"date":"2024-05-31","close":35.91436767578125},{"date":"2024-06-28","close":37.44694519042969},{"date":"2024-07-31","close":38.5650520324707},{"date":"2024-08-30","close":40.61017608642578},{"date":"2024-09-30","close":43.81241226196289},{"date":"2024-10-31","close":46.18012237548828},{"date":"2024-11-29","close":47.510868072509766},{"date":"2024-12-31","close":46.38825988769531},{"date":"2025-01-31","close":50.839664459228516},{"date":"2025-02-28","close":49.23698043823242},{"date":"2025-03-31","close":44.946537017822266},{"date":"2025-04-30","close":43.572025299072266},{"date":"2025-05-30","close":48.96158218383789},{"date":"2025-06-30","close":51.923561096191406},{"date":"2025-07-31","close":62.43860626220703},{"date":"2025-08-29","close":66.45050811767578},{"date":"2025-09-30","close":81.3208236694336},{"date":"2025-10-31","close":88.30987548828125},{"date":"2025-11-28","close":83.7568130493164},{"date":"2025-12-31","close":87.09912109375},{"date":"2026-01-30","close":102.70654296875},{"date":"2026-02-27","close":149.86769104003906},{"date":"2026-03-31","close":135.50677490234375},{"date":"2026-04-30","close":163.6804656982422},{"date":"2026-05-29","close":180.81951904296875},{"date":"2026-06-30","close":254.94992065429688},{"date":"2026-07-31","close":137.9901580810547},{"date":"2026-08-31","close":148.72999572753906},{"date":"2026-09-30","close":153.75999450683594},{"date":"2026-10-16","close":132}],"GM":[{"date":"2014-01-31","close":26.72842025756836},{"date":"2014-02-28","close":26.817323684692383},{"date":"2014-03-31","close":25.725065231323242},{"date":"2014-04-30","close":25.7699031829834},{"date":"2014-05-30","close":25.844650268554688},{"date":"2014-06-30","close":27.356428146362305},{"date":"2014-07-31","close":25.48744773864746},{"date":"2014-08-29","close":26.225988388061523},{"date":"2014-09-30","close":24.281293869018555},{"date":"2014-10-31","close":23.87078285217285},{"date":"2014-11-28","close":25.414016723632812},{"date":"2014-12-31","close":26.775880813598633},{"date":"2015-01-30","close":25.019454956054688},{"date":"2015-02-27","close":28.616674423217773},{"date":"2015-03-31","close":28.998559951782227},{"date":"2015-04-30","close":27.111709594726562},{"date":"2015-05-29","close":27.815410614013672},{"date":"2015-06-30","close":26.04084587097168},{"date":"2015-07-31","close":24.61886978149414},{"date":"2015-08-31","close":23.001575469970703},{"date":"2015-09-30","close":23.74329948425293},{"date":"2015-10-30","close":27.61087989807129},{"date":"2015-11-30","close":28.631166458129883},{"date":"2015-12-31","close":27.182373046875},{"date":"2016-01-29","close":23.689666748046875},{"date":"2016-02-29","close":23.529813766479492},{"date":"2016-03-31","close":25.43535614013672},{"date":"2016-04-29","close":25.73478889465332},{"date":"2016-05-31","close":25.313966751098633},{"date":"2016-06-30","close":23.193899154663086},{"date":"2016-07-29","close":25.84930419921875},{"date":"2016-08-31","close":26.160749435424805},{"date":"2016-09-30","close":26.34954833984375},{"date":"2016-10-31","close":26.208553314208984},{"date":"2016-11-30","close":28.638639450073242},{"date":"2016-12-30","close":29.209209442138672},{"date":"2017-01-31","close":30.69314956665039},{"date":"2017-02-28","close":30.8859806060791},{"date":"2017-03-31","close":29.948486328125},{"date":"2017-04-28","close":29.338674545288086},{"date":"2017-05-31","close":28.737333297729492},{"date":"2017-06-30","close":29.914457321166992},{"date":"2017-07-31","close":30.813690185546875},{"date":"2017-08-31","close":31.29328155517578},{"date":"2017-09-29","close":34.93430709838867},{"date":"2017-10-31","close":37.18367385864258},{"date":"2017-11-30","close":37.27883529663086},{"date":"2017-12-29","close":35.7846565246582},{"date":"2018-01-31","close":37.02431106567383},{"date":"2018-02-28","close":34.352909088134766},{"date":"2018-03-29","close":32.04784393310547},{"date":"2018-04-30","close":32.40060043334961},{"date":"2018-05-31","close":37.65665817260742},{"date":"2018-06-29","close":35.04961013793945},{"date":"2018-07-31","close":33.72412872314453},{"date":"2018-08-31","close":32.06950759887695},{"date":"2018-09-28","close":30.278324127197266},{"date":"2018-10-31","close":32.9041862487793},{"date":"2018-11-30","close":34.127197265625},{"date":"2018-12-31","close":30.396772384643555},{"date":"2019-01-31","close":35.45835876464844},{"date":"2019-02-28","close":35.876373291015625},{"date":"2019-03-29","close":34.048187255859375},{"date":"2019-04-30","close":35.746009826660156},{"date":"2019-05-31","close":30.597482681274414},{"date":"2019-06-28","close":35.739498138427734},{"date":"2019-07-31","close":37.418399810791016},{"date":"2019-08-30","close":34.40378952026367},{"date":"2019-09-30","close":35.11448669433594},{"date":"2019-10-31","close":34.814674377441406},{"date":"2019-11-29","close":33.7278938293457},{"date":"2019-12-31","close":34.657901763916016},{"date":"2020-01-31","close":31.618234634399414},{"date":"2020-02-28","close":28.88158416748047},{"date":"2020-03-31","close":19.91739845275879},{"date":"2020-04-30","close":21.364717483520508},{"date":"2020-05-29","close":24.80569076538086},{"date":"2020-06-30","close":24.249765396118164},{"date":"2020-07-31","close":23.856786727905273},{"date":"2020-08-31","close":28.400022506713867},{"date":"2020-09-30","close":28.361684799194336},{"date":"2020-10-30","close":33.096622467041016},{"date":"2020-11-30","close":42.02015686035156},{"date":"2020-12-31","close":39.911476135253906},{"date":"2021-01-29","close":48.57620620727539},{"date":"2021-02-26","close":49.1992301940918},{"date":"2021-03-31","close":55.07476806640625},{"date":"2021-04-30","close":54.844730377197266},{"date":"2021-05-28","close":56.84797668457031},{"date":"2021-06-30","close":56.713775634765625},{"date":"2021-07-30","close":54.480506896972656},{"date":"2021-08-31","close":46.97553634643555},{"date":"2021-09-30","close":50.52194595336914},{"date":"2021-10-29","close":52.1705436706543},{"date":"2021-11-30","close":55.467750549316406},{"date":"2021-12-31","close":56.19620895385742},{"date":"2022-01-31","close":50.54111862182617},{"date":"2022-02-28","close":44.78060531616211},{"date":"2022-03-31","close":41.92430877685547},{"date":"2022-04-29","close":36.3363037109375},{"date":"2022-05-31","close":37.0743522644043},{"date":"2022-06-30","close":30.441604614257812},{"date":"2022-07-29","close":34.75481414794922},{"date":"2022-08-31","close":36.70746994018555},{"date":"2022-09-30","close":30.82813262939453},{"date":"2022-10-31","close":37.706581115722656},{"date":"2022-11-30","close":38.965065002441406},{"date":"2022-12-30","close":32.3890495300293},{"date":"2023-01-31","close":37.85783767700195},{"date":"2023-02-28","close":37.299407958984375},{"date":"2023-03-31","close":35.39828109741211},{"date":"2023-04-28","close":31.885469436645508},{"date":"2023-05-31","close":31.277488708496094},{"date":"2023-06-30","close":37.316219329833984},{"date":"2023-07-31","close":37.1323356628418},{"date":"2023-08-31","close":32.516754150390625},{"date":"2023-09-29","close":31.99276351928711},{"date":"2023-10-31","close":27.364145278930664},{"date":"2023-11-30","close":30.75094985961914},{"date":"2023-12-29","close":34.954872131347656},{"date":"2024-01-31","close":37.75748825073242},{"date":"2024-02-29","close":39.99705123901367},{"date":"2024-03-28","close":44.26223373413086},{"date":"2024-04-30","close":43.46189498901367},{"date":"2024-05-31","close":43.91086959838867},{"date":"2024-06-28","close":45.4652214050293},{"date":"2024-07-31","close":43.37104797363281},{"date":"2024-08-30","close":48.71414566040039},{"date":"2024-09-30","close":43.98953628540039},{"date":"2024-10-31","close":49.79725646972656},{"date":"2024-11-29","close":54.53565216064453},{"date":"2024-12-31","close":52.377384185791016},{"date":"2025-01-31","close":48.631221771240234},{"date":"2025-02-28","close":48.3067512512207},{"date":"2025-03-31","close":46.35980224609375},{"date":"2025-04-30","close":44.595314025878906},{"date":"2025-05-30","close":48.90304183959961},{"date":"2025-06-30","close":48.66322326660156},{"date":"2025-07-31","close":52.74733352661133},{"date":"2025-08-29","close":57.939002990722656},{"date":"2025-09-30","close":60.448486328125},{"date":"2025-10-31","close":68.49903106689453},{"date":"2025-11-28","close":72.89112854003906},{"date":"2025-12-31","close":80.78536987304688},{"date":"2026-01-30","close":83.44774627685547},{"date":"2026-02-27","close":78.19252014160156},{"date":"2026-03-31","close":74.18544006347656},{"date":"2026-04-30","close":76.56535339355469},{"date":"2026-05-29","close":82.88854217529297},{"date":"2026-06-30","close":76.92092895507812},{"date":"2026-07-31","close":88.6766128540039},{"date":"2026-08-31","close":86.14185333251953},{"date":"2026-09-30","close":77},{"date":"2026-10-16","close":83.95999908447266}],"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":"2026-09-30","close":206.9499969482422},{"date":"2026-10-16","close":192.67999267578125}],"GOOG":[{"date":"2014-01-31","close":29.138015747070312},{"date":"2014-02-28","close":29.993669509887695},{"date":"2014-03-31","close":27.511672973632812},{"date":"2014-04-30","close":26.014497756958008},{"date":"2014-05-30","close":27.65590476989746},{"date":"2014-06-30","close":28.416095733642578},{"date":"2014-07-31","close":28.23432159423828},{"date":"2014-08-29","close":28.23432159423828},{"date":"2014-09-30","close":28.518840789794922},{"date":"2014-10-31","close":27.615896224975586},{"date":"2014-11-28","close":26.763826370239258},{"date":"2014-12-31","close":26.001659393310547},{"date":"2015-01-30","close":26.402746200561523},{"date":"2015-02-27","close":27.58230209350586},{"date":"2015-03-31","close":27.06859588623047},{"date":"2015-04-30","close":26.614917755126953},{"date":"2015-05-29","close":26.355863571166992},{"date":"2015-06-30","close":25.781307220458984},{"date":"2015-07-31","close":30.987003326416016},{"date":"2015-08-31","close":30.622455596923828},{"date":"2015-09-30","close":30.135568618774414},{"date":"2015-10-30","close":35.207035064697266},{"date":"2015-11-30","close":36.781612396240234},{"date":"2015-12-31","close":37.587982177734375},{"date":"2016-01-29","close":36.798954010009766},{"date":"2016-02-29","close":34.56114959716797},{"date":"2016-03-31","close":36.89801025390625},{"date":"2016-04-29","close":34.32538604736328},{"date":"2016-05-31","close":36.44084167480469},{"date":"2016-06-30","close":34.280303955078125},{"date":"2016-07-29","close":38.078826904296875},{"date":"2016-08-31","close":37.992652893066406},{"date":"2016-09-30","close":38.49984359741211},{"date":"2016-10-31","close":38.858943939208984},{"date":"2016-11-30","close":37.54637145996094},{"date":"2016-12-30","close":38.228912353515625},{"date":"2017-01-31","close":39.4656982421875},{"date":"2017-02-28","close":40.77429962158203},{"date":"2017-03-31","close":41.08882522583008},{"date":"2017-04-28","close":44.872982025146484},{"date":"2017-05-31","close":47.790340423583984},{"date":"2017-06-30","close":45.01018142700195},{"date":"2017-07-31","close":46.08846664428711},{"date":"2017-08-31","close":46.52582550048828},{"date":"2017-09-29","close":47.50554275512695},{"date":"2017-10-31","close":50.355045318603516},{"date":"2017-11-30","close":50.5913200378418},{"date":"2017-12-29","close":51.8290901184082},{"date":"2018-01-31","close":57.94813919067383},{"date":"2018-02-28","close":54.71822738647461},{"date":"2018-03-29","close":51.10544204711914},{"date":"2018-04-30","close":50.38923263549805},{"date":"2018-05-31","close":53.7404899597168},{"date":"2018-06-29","close":55.25910568237305},{"date":"2018-07-31","close":60.291934967041016},{"date":"2018-08-31","close":60.33799743652344},{"date":"2018-09-28","close":59.11359786987305},{"date":"2018-10-31","close":53.333351135253906},{"date":"2018-11-30","close":54.20806121826172},{"date":"2018-12-31","close":51.29465103149414},{"date":"2019-01-31","close":55.29477310180664},{"date":"2019-02-28","close":55.470603942871094},{"date":"2019-03-29","close":58.115055084228516},{"date":"2019-04-30","close":58.866432189941406},{"date":"2019-05-31","close":54.66374206542969},{"date":"2019-06-28","close":53.53841018676758},{"date":"2019-07-31","close":60.263206481933594},{"date":"2019-08-30","close":58.84761047363281},{"date":"2019-09-30","close":60.37812042236328},{"date":"2019-10-31","close":62.41434097290039},{"date":"2019-11-29","close":64.63579559326172},{"date":"2019-12-31","close":66.22374725341797},{"date":"2020-01-31","close":71.03864288330078},{"date":"2020-02-28","close":66.33816528320312},{"date":"2020-03-31","close":57.59497833251953},{"date":"2020-04-30","close":66.80028533935547},{"date":"2020-05-29","close":70.775634765625},{"date":"2020-06-30","close":70.01731872558594},{"date":"2020-07-31","close":73.45228576660156},{"date":"2020-08-31","close":80.94235229492188},{"date":"2020-09-30","close":72.79055786132812},{"date":"2020-10-30","close":80.29000854492188},{"date":"2020-11-30","close":87.21096801757812},{"date":"2020-12-31","close":86.7721176147461},{"date":"2021-01-29","close":90.92579650878906},{"date":"2021-02-26","close":100.8874282836914},{"date":"2021-03-31","close":102.46104431152344},{"date":"2021-04-30","close":119.37532043457031},{"date":"2021-05-28","close":119.44664764404297},{"date":"2021-06-30","close":124.14019012451172},{"date":"2021-07-30","close":133.95225524902344},{"date":"2021-08-31","close":144.09716796875},{"date":"2021-09-30","close":132.0150909423828},{"date":"2021-10-29","close":146.87930297851562},{"date":"2021-11-30","close":141.11541748046875},{"date":"2021-12-31","close":143.322021484375},{"date":"2022-01-31","close":134.42527770996094},{"date":"2022-02-28","close":133.62533569335938},{"date":"2022-03-31","close":138.3391876220703},{"date":"2022-04-29","close":113.8877944946289},{"date":"2022-05-31","close":112.96900939941406},{"date":"2022-06-30","close":108.34628295898438},{"date":"2022-07-29","close":115.54559326171875},{"date":"2022-08-31","close":108.12586975097656},{"date":"2022-09-30","close":95.24784851074219},{"date":"2022-10-31","close":93.77182006835938},{"date":"2022-11-30","close":100.49811553955078},{"date":"2022-12-30","close":87.89746856689453},{"date":"2023-01-31","close":98.93295288085938},{"date":"2023-02-28","close":89.45274353027344},{"date":"2023-03-31","close":103.02420043945312},{"date":"2023-04-28","close":107.20460510253906},{"date":"2023-05-31","close":122.21247100830078},{"date":"2023-06-30","close":119.83496856689453},{"date":"2023-07-31","close":131.8610382080078},{"date":"2023-08-31","close":136.06129455566406},{"date":"2023-09-29","close":130.6129150390625},{"date":"2023-10-31","close":124.12435150146484},{"date":"2023-11-30","close":132.6634521484375},{"date":"2023-12-29","close":139.60768127441406},{"date":"2024-01-31","close":140.4695281982422},{"date":"2024-02-29","close":138.46849060058594},{"date":"2024-03-28","close":150.8313751220703},{"date":"2024-04-30","close":163.09519958496094},{"date":"2024-05-31","close":172.32777404785156},{"date":"2024-06-28","close":181.90577697753906},{"date":"2024-07-31","close":171.72055053710938},{"date":"2024-08-30","close":163.74693298339844},{"date":"2024-09-30","close":166.0280303955078},{"date":"2024-10-31","close":171.48980712890625},{"date":"2024-11-29","close":169.30511474609375},{"date":"2024-12-31","close":189.3309783935547},{"date":"2025-01-31","close":204.4027099609375},{"date":"2025-02-28","close":171.21710205078125},{"date":"2025-03-31","close":155.49717712402344},{"date":"2025-04-30","close":160.1352996826172},{"date":"2025-05-30","close":172.03919982910156},{"date":"2025-06-30","close":176.7701416015625},{"date":"2025-07-31","close":192.1860809326172},{"date":"2025-08-29","close":212.78384399414062},{"date":"2025-09-30","close":242.91586303710938},{"date":"2025-10-31","close":281.0862121582031},{"date":"2025-11-28","close":319.2864990234375},{"date":"2025-12-31","close":313.1871337890625},{"date":"2026-01-30","close":337.8688659667969},{"date":"2026-02-27","close":310.82177734375},{"date":"2026-03-31","close":286.5014343261719},{"date":"2026-04-30","close":381.4626159667969},{"date":"2026-05-29","close":375.9595031738281},{"date":"2026-06-30","close":353.1007385253906},{"date":"2026-07-31","close":356.4186096191406},{"date":"2026-08-31","close":335.1923828125},{"date":"2026-09-30","close":340.739990234375},{"date":"2026-10-16","close":336.9100036621094}],"GOOGL":[{"date":"2014-01-31","close":29.27522850036621},{"date":"2014-02-28","close":30.134916305541992},{"date":"2014-03-31","close":27.62774085998535},{"date":"2014-04-30","close":26.49190902709961},{"date":"2014-05-30","close":28.313081741333008},{"date":"2014-06-30","close":28.957944869995117},{"date":"2014-07-31","close":28.70435905456543},{"date":"2014-08-29","close":28.84353256225586},{"date":"2014-09-30","close":29.1431827545166},{"date":"2014-10-31","close":28.12586212158203},{"date":"2014-11-28","close":27.195219039916992},{"date":"2014-12-31","close":26.282901763916016},{"date":"2015-01-30","close":26.624155044555664},{"date":"2015-02-27","close":27.866331100463867},{"date":"2015-03-31","close":27.47357177734375},{"date":"2015-04-30","close":27.179861068725586},{"date":"2015-05-29","close":27.008991241455078},{"date":"2015-06-30","close":26.747478485107422},{"date":"2015-07-31","close":32.565120697021484},{"date":"2015-08-31","close":32.08567810058594},{"date":"2015-09-30","close":31.61763572692871},{"date":"2015-10-30","close":36.52196502685547},{"date":"2015-11-30","close":37.78296661376953},{"date":"2015-12-31","close":38.5338249206543},{"date":"2016-01-29","close":37.70867919921875},{"date":"2016-02-29","close":35.52297592163086},{"date":"2016-03-31","close":37.78544616699219},{"date":"2016-04-29","close":35.06037902832031},{"date":"2016-05-31","close":37.089569091796875},{"date":"2016-06-30","close":34.84492492675781},{"date":"2016-07-29","close":39.19404220581055},{"date":"2016-08-31","close":39.120243072509766},{"date":"2016-09-30","close":39.82404327392578},{"date":"2016-10-31","close":40.1132926940918},{"date":"2016-11-30","close":38.428321838378906},{"date":"2016-12-30","close":39.2490234375},{"date":"2017-01-31","close":40.62294006347656},{"date":"2017-02-28","close":41.84828567504883},{"date":"2017-03-31","close":41.99043273925781},{"date":"2017-04-28","close":45.790279388427734},{"date":"2017-05-31","close":48.8892822265625},{"date":"2017-06-30","close":46.04583740234375},{"date":"2017-07-31","close":46.829383850097656},{"date":"2017-08-31","close":47.311790466308594},{"date":"2017-09-29","close":48.227088928222656},{"date":"2017-10-31","close":51.16513442993164},{"date":"2017-11-30","close":51.32014846801758},{"date":"2017-12-29","close":52.17353057861328},{"date":"2018-01-31","close":58.55381393432617},{"date":"2018-02-28","close":54.675724029541016},{"date":"2018-03-29","close":51.36819839477539},{"date":"2018-04-30","close":50.44894790649414},{"date":"2018-05-31","close":54.4815673828125},{"date":"2018-06-29","close":55.92731857299805},{"date":"2018-07-31","close":60.78260803222656},{"date":"2018-08-31","close":61.009456634521484},{"date":"2018-09-28","close":59.78510665893555},{"date":"2018-10-31","close":54.015010833740234},{"date":"2018-11-30","close":54.95951461791992},{"date":"2018-12-31","close":51.75551223754883},{"date":"2019-01-31","close":55.76386260986328},{"date":"2019-02-28","close":55.79655075073242},{"date":"2019-03-29","close":58.289833068847656},{"date":"2019-04-30","close":59.3829345703125},{"date":"2019-05-31","close":54.80350875854492},{"date":"2019-06-28","close":53.629676818847656},{"date":"2019-07-31","close":60.33586120605469},{"date":"2019-08-30","close":58.96540451049805},{"date":"2019-09-30","close":60.48147201538086},{"date":"2019-10-31","close":62.34673309326172},{"date":"2019-11-29","close":64.58988189697266},{"date":"2019-12-31","close":66.33824157714844},{"date":"2020-01-31","close":70.96373748779297},{"date":"2020-02-28","close":66.33130645751953},{"date":"2020-03-31","close":57.54987335205078},{"date":"2020-04-30","close":66.7002944946289},{"date":"2020-05-29","close":71.0003890991211},{"date":"2020-06-30","close":70.2341537475586},{"date":"2020-07-31","close":73.69622039794922},{"date":"2020-08-31","close":80.70849609375},{"date":"2020-09-30","close":72.5892562866211},{"date":"2020-10-30","close":80.04381561279297},{"date":"2020-11-30","close":86.89315795898438},{"date":"2020-12-31","close":86.80599212646484},{"date":"2021-01-29","close":90.50677490234375},{"date":"2021-02-26","close":100.14257049560547},{"date":"2021-03-31","close":102.1539306640625},{"date":"2021-04-30","close":116.56580352783203},{"date":"2021-05-28","close":116.7317123413086},{"date":"2021-06-30","close":120.93868255615234},{"date":"2021-07-30","close":133.45654296875},{"date":"2021-08-31","close":143.3335723876953},{"date":"2021-09-30","close":132.41595458984375},{"date":"2021-10-29","close":146.6505126953125},{"date":"2021-11-30","close":140.55999755859375},{"date":"2021-12-31","close":143.48663330078125},{"date":"2022-01-31","close":134.0281219482422},{"date":"2022-02-28","close":133.78395080566406},{"date":"2022-03-31","close":137.7566375732422},{"date":"2022-04-29","close":113.03389739990234},{"date":"2022-05-31","close":112.68966674804688},{"date":"2022-06-30","close":107.9359130859375},{"date":"2022-07-29","close":115.22356414794922},{"date":"2022-08-31","close":107.19992065429688},{"date":"2022-09-30","close":94.74839782714844},{"date":"2022-10-31","close":93.61914825439453},{"date":"2022-11-30","close":100.0380630493164},{"date":"2022-12-30","close":87.39834594726562},{"date":"2023-01-31","close":97.90831756591797},{"date":"2023-02-28","close":89.2110824584961},{"date":"2023-03-31","close":102.75223541259766},{"date":"2023-04-28","close":106.32820892333984},{"date":"2023-05-31","close":121.71183776855469},{"date":"2023-06-30","close":118.57169342041016},{"date":"2023-07-31","close":131.468994140625},{"date":"2023-08-31","close":134.886474609375},{"date":"2023-09-29","close":129.62649536132812},{"date":"2023-10-31","close":122.9104232788086},{"date":"2023-11-30","close":131.28077697753906},{"date":"2023-12-29","close":138.37327575683594},{"date":"2024-01-31","close":138.77943420410156},{"date":"2024-02-29","close":137.15489196777344},{"date":"2024-03-28","close":149.50733947753906},{"date":"2024-04-30","close":161.2456512451172},{"date":"2024-05-31","close":170.87403869628906},{"date":"2024-06-28","close":180.64013671875},{"date":"2024-07-31","close":170.1180877685547},{"date":"2024-08-30","close":162.02574157714844},{"date":"2024-09-30","close":164.69351196289062},{"date":"2024-10-31","close":169.9168243408203},{"date":"2024-11-29","close":167.7718963623047},{"date":"2024-12-31","close":188.19540405273438},{"date":"2025-01-31","close":202.82952880859375},{"date":"2025-02-28","close":169.28640747070312},{"date":"2025-03-31","close":153.9147186279297},{"date":"2025-04-30","close":158.05520629882812},{"date":"2025-05-30","close":170.9345245361328},{"date":"2025-06-30","close":175.6157989501953},{"date":"2025-07-31","close":191.23118591308594},{"date":"2025-08-29","close":212.16799926757812},{"date":"2025-09-30","close":242.46942138671875},{"date":"2025-10-31","close":280.46063232421875},{"date":"2025-11-28","close":319.3494873046875},{"date":"2025-12-31","close":312.3923034667969},{"date":"2026-01-30","close":337.34375},{"date":"2026-02-27","close":311.1547546386719},{"date":"2026-03-31","close":287.2037353515625},{"date":"2026-04-30","close":384.3232421875},{"date":"2026-05-29","close":379.8687744140625},{"date":"2026-06-30","close":357.14044189453125},{"date":"2026-07-31","close":355.9012451171875},{"date":"2026-08-31","close":339.13201904296875},{"date":"2026-09-30","close":344.0799865722656},{"date":"2026-10-16","close":340.5899963378906}],"GPC":[{"date":"2014-01-31","close":56.86202621459961},{"date":"2014-02-28","close":60.89939498901367},{"date":"2014-03-31","close":60.43735885620117},{"date":"2014-04-30","close":60.62527084350586},{"date":"2014-05-30","close":60.07551574707031},{"date":"2014-06-30","close":61.511573791503906},{"date":"2014-07-31","close":58.02267074584961},{"date":"2014-08-29","close":61.46957015991211},{"date":"2014-09-30","close":61.85272979736328},{"date":"2014-10-31","close":68.46041870117188},{"date":"2014-11-28","close":72.48004150390625},{"date":"2014-12-31","close":75.57672119140625},{"date":"2015-01-30","close":65.9106674194336},{"date":"2015-02-27","close":68.13748168945312},{"date":"2015-03-31","close":66.51630401611328},{"date":"2015-04-30","close":64.13229370117188},{"date":"2015-05-29","close":64.57482147216797},{"date":"2015-06-30","close":64.34191131591797},{"date":"2015-07-31","close":63.92510986328125},{"date":"2015-08-31","close":60.00115203857422},{"date":"2015-09-30","close":60.024600982666016},{"date":"2015-10-30","close":65.7236328125},{"date":"2015-11-30","close":65.6294937133789},{"date":"2015-12-31","close":62.6220817565918},{"date":"2016-01-29","close":62.82624816894531},{"date":"2016-02-29","close":65.72804260253906},{"date":"2016-03-31","close":72.95904541015625},{"date":"2016-04-29","close":70.46981048583984},{"date":"2016-05-31","close":71.16737365722656},{"date":"2016-06-30","close":74.85504913330078},{"date":"2016-07-29","close":75.58695220947266},{"date":"2016-08-31","close":76.0157699584961},{"date":"2016-09-30","close":74.74739837646484},{"date":"2016-10-31","close":67.41034698486328},{"date":"2016-11-30","close":71.60719299316406},{"date":"2016-12-30","close":71.57683563232422},{"date":"2017-01-31","close":72.52831268310547},{"date":"2017-02-28","close":71.70421600341797},{"date":"2017-03-31","close":69.7352294921875},{"date":"2017-04-28","close":69.44094848632812},{"date":"2017-05-31","close":69.89373016357422},{"date":"2017-06-30","close":70.51605224609375},{"date":"2017-07-31","close":64.5636978149414},{"date":"2017-08-31","close":62.96730422973633},{"date":"2017-09-29","close":73.2929458618164},{"date":"2017-10-31","close":67.60729217529297},{"date":"2017-11-30","close":71.2394027709961},{"date":"2017-12-29","close":73.3307113647461},{"date":"2018-01-31","close":80.32340240478516},{"date":"2018-02-28","close":70.88402557373047},{"date":"2018-03-29","close":69.88935089111328},{"date":"2018-04-30","close":68.70691680908203},{"date":"2018-05-31","close":70.62841796875},{"date":"2018-06-29","close":71.95673370361328},{"date":"2018-07-31","close":76.28400421142578},{"date":"2018-08-31","close":78.27519989013672},{"date":"2018-09-28","close":78.48129272460938},{"date":"2018-10-31","close":77.3127670288086},{"date":"2018-11-30","close":81.88424682617188},{"date":"2018-12-31","close":76.34504699707031},{"date":"2019-01-31","close":79.36642456054688},{"date":"2019-02-28","close":86.49044799804688},{"date":"2019-03-29","close":89.70948028564453},{"date":"2019-04-30","close":82.11023712158203},{"date":"2019-05-31","close":79.19546508789062},{"date":"2019-06-28","close":83.57300567626953},{"date":"2019-07-31","close":78.36080169677734},{"date":"2019-08-30","close":72.85002136230469},{"date":"2019-09-30","close":81.02869415283203},{"date":"2019-10-31","close":83.46143341064453},{"date":"2019-11-29","close":84.9178237915039},{"date":"2019-12-31","close":87.0713882446289},{"date":"2020-01-31","close":76.69461822509766},{"date":"2020-02-28","close":71.50623321533203},{"date":"2020-03-31","close":55.679866790771484},{"date":"2020-04-30","close":65.5621566772461},{"date":"2020-05-29","close":68.97755432128906},{"date":"2020-06-30","close":72.55631256103516},{"date":"2020-07-31","close":75.21793365478516},{"date":"2020-08-31","close":78.79734802246094},{"date":"2020-09-30","close":80.04330444335938},{"date":"2020-10-30","close":76.05668640136719},{"date":"2020-11-30","close":82.73467254638672},{"date":"2020-12-31","close":85.16098022460938},{"date":"2021-01-29","close":79.60680389404297},{"date":"2021-02-26","close":89.33295440673828},{"date":"2021-03-31","close":98.74585723876953},{"date":"2021-04-30","close":106.75897979736328},{"date":"2021-05-28","close":112.01277923583984},{"date":"2021-06-30","close":108.71769714355469},{"date":"2021-07-30","close":109.10452270507812},{"date":"2021-08-31","close":105.03846740722656},{"date":"2021-09-30","close":104.9085922241211},{"date":"2021-10-29","close":113.45841217041016},{"date":"2021-11-30","close":110.54210662841797},{"date":"2021-12-31","close":122.11206817626953},{"date":"2022-01-31","close":116.04130554199219},{"date":"2022-02-28","close":106.39950561523438},{"date":"2022-03-31","close":110.5535888671875},{"date":"2022-04-29","close":114.08899688720703},{"date":"2022-05-31","close":119.94915008544922},{"date":"2022-06-30","close":117.45088195800781},{"date":"2022-07-29","close":134.99790954589844},{"date":"2022-08-31","close":137.77076721191406},{"date":"2022-09-30","close":132.62376403808594},{"date":"2022-10-31","close":157.97254943847656},{"date":"2022-11-30","close":162.83090209960938},{"date":"2022-12-30","close":154.86497497558594},{"date":"2023-01-31","close":149.7864227294922},{"date":"2023-02-28","close":157.85499572753906},{"date":"2023-03-31","close":150.1688690185547},{"date":"2023-04-28","close":151.06640625},{"date":"2023-05-31","close":133.67190551757812},{"date":"2023-06-30","close":152.86724853515625},{"date":"2023-07-31","close":140.66355895996094},{"date":"2023-08-31","close":138.865966796875},{"date":"2023-09-29","close":131.24143981933594},{"date":"2023-10-31","close":117.13375854492188},{"date":"2023-11-30","close":121.55976104736328},{"date":"2023-12-29","close":126.79637145996094},{"date":"2024-01-31","close":128.3802032470703},{"date":"2024-02-29","close":137.5535888671875},{"date":"2024-03-28","close":142.7788848876953},{"date":"2024-04-30","close":144.8800811767578},{"date":"2024-05-31","close":132.8351593017578},{"date":"2024-06-28","close":128.3592529296875},{"date":"2024-07-31","close":136.51625061035156},{"date":"2024-08-30","close":132.94349670410156},{"date":"2024-09-30","close":130.572021484375},{"date":"2024-10-31","close":107.22085571289062},{"date":"2024-11-29","close":118.46644592285156},{"date":"2024-12-31","close":110.02945709228516},{"date":"2025-01-31","close":109.54885864257812},{"date":"2025-02-28","close":117.68138885498047},{"date":"2025-03-31","close":113.19813537597656},{"date":"2025-04-30","close":111.68743133544922},{"date":"2025-05-30","close":120.21006774902344},{"date":"2025-06-30","close":116.20865631103516},{"date":"2025-07-31","close":123.46033477783203},{"date":"2025-08-29","close":133.47088623046875},{"date":"2025-09-30","close":133.74685668945312},{"date":"2025-10-31","close":122.85218811035156},{"date":"2025-11-28","close":125.833984375},{"date":"2025-12-31","close":119.5997085571289},{"date":"2026-01-30","close":135.19163513183594},{"date":"2026-02-27","close":116.00082397460938},{"date":"2026-03-31","close":103.80223083496094},{"date":"2026-04-30","close":105.2549819946289},{"date":"2026-05-29","close":96.88208770751953},{"date":"2026-06-30","close":117.0687026977539},{"date":"2026-07-31","close":123.40934753417969},{"date":"2026-08-31","close":134.62205505371094},{"date":"2026-09-30","close":125.73999786376953},{"date":"2026-10-16","close":133.9600067138672}],"GPN":[{"date":"2014-01-31","close":31.04682731628418},{"date":"2014-02-28","close":33.04848861694336},{"date":"2014-03-31","close":33.41501235961914},{"date":"2014-04-30","close":31.40382194519043},{"date":"2014-05-30","close":32.2263298034668},{"date":"2014-06-30","close":34.242820739746094},{"date":"2014-07-31","close":32.5600471496582},{"date":"2014-08-29","close":34.19160842895508},{"date":"2014-09-30","close":32.856292724609375},{"date":"2014-10-31","close":37.84961700439453},{"date":"2014-11-28","close":40.61453628540039},{"date":"2014-12-31","close":37.9667854309082},{"date":"2015-01-30","close":41.061302185058594},{"date":"2015-02-27","close":43.2107048034668},{"date":"2015-03-31","close":43.12603759765625},{"date":"2015-04-30","close":47.17144012451172},{"date":"2015-05-29","close":49.1097526550293},{"date":"2015-06-30","close":48.67219924926758},{"date":"2015-07-31","close":52.73723220825195},{"date":"2015-08-31","close":52.41709899902344},{"date":"2015-09-30","close":53.988807678222656},{"date":"2015-10-30","close":64.19081115722656},{"date":"2015-11-30","close":66.6897964477539},{"date":"2015-12-31","close":60.722049713134766},{"date":"2016-01-29","close":55.488529205322266},{"date":"2016-02-29","close":57.382022857666016},{"date":"2016-03-31","close":61.477378845214844},{"date":"2016-04-29","close":67.95462036132812},{"date":"2016-05-31","close":73.15192413330078},{"date":"2016-06-30","close":67.21053314208984},{"date":"2016-07-29","close":70.2989273071289},{"date":"2016-08-31","close":71.5230941772461},{"date":"2016-09-30","close":72.28588104248047},{"date":"2016-10-31","close":68.29302978515625},{"date":"2016-11-30","close":64.56342315673828},{"date":"2016-12-30","close":65.37342834472656},{"date":"2017-01-31","close":72.78571319580078},{"date":"2017-02-28","close":75.06510162353516},{"date":"2017-03-31","close":75.99765014648438},{"date":"2017-04-28","close":77.01498413085938},{"date":"2017-05-31","close":86.29332733154297},{"date":"2017-06-30","close":85.09017181396484},{"date":"2017-07-31","close":88.9056625366211},{"date":"2017-08-31","close":89.96082305908203},{"date":"2017-09-29","close":89.53666687011719},{"date":"2017-10-31","close":97.94100952148438},{"date":"2017-11-30","close":94.74698638916016},{"date":"2017-12-29","close":94.4549789428711},{"date":"2018-01-31","close":105.3289794921875},{"date":"2018-02-28","close":106.84607696533203},{"date":"2018-03-29","close":105.09291076660156},{"date":"2018-04-30","close":106.53472137451172},{"date":"2018-05-31","close":104.75365447998047},{"date":"2018-06-29","close":105.0735092163086},{"date":"2018-07-31","close":106.09133911132812},{"date":"2018-08-31","close":117.41015625},{"date":"2018-09-28","close":120.07723999023438},{"date":"2018-10-31","close":107.66421508789062},{"date":"2018-11-30","close":105.38331604003906},{"date":"2018-12-31","close":97.2115478515625},{"date":"2019-01-31","close":105.83643341064453},{"date":"2019-02-28","close":122.89774322509766},{"date":"2019-03-29","close":128.69505310058594},{"date":"2019-04-30","close":137.69773864746094},{"date":"2019-05-31","close":145.21083068847656},{"date":"2019-06-28","close":150.96127319335938},{"date":"2019-07-31","close":158.3052215576172},{"date":"2019-08-30","close":156.476318359375},{"date":"2019-09-30","close":149.9050750732422},{"date":"2019-10-31","close":159.5027313232422},{"date":"2019-11-29","close":170.74093627929688},{"date":"2019-12-31","close":172.30943298339844},{"date":"2020-01-31","close":184.47564697265625},{"date":"2020-02-28","close":173.64024353027344},{"date":"2020-03-31","close":136.28599548339844},{"date":"2020-04-30","close":156.8757781982422},{"date":"2020-05-29","close":169.60391235351562},{"date":"2020-06-30","close":160.4430694580078},{"date":"2020-07-31","close":168.3885955810547},{"date":"2020-08-31","close":167.06430053710938},{"date":"2020-09-30","close":168.16864013671875},{"date":"2020-10-30","close":149.380126953125},{"date":"2020-11-30","close":184.84535217285156},{"date":"2020-12-31","close":204.20892333984375},{"date":"2021-01-29","close":167.3333740234375},{"date":"2021-02-26","close":187.68603515625},{"date":"2021-03-31","close":191.2671661376953},{"date":"2021-04-30","close":203.64956665039062},{"date":"2021-05-28","close":183.79983520507812},{"date":"2021-06-30","close":178.1264190673828},{"date":"2021-07-30","close":183.70176696777344},{"date":"2021-08-31","close":154.4762725830078},{"date":"2021-09-30","close":149.8907012939453},{"date":"2021-10-29","close":136.01258850097656},{"date":"2021-11-30","close":113.23126220703125},{"date":"2021-12-31","close":128.83485412597656},{"date":"2022-01-31","close":142.8449249267578},{"date":"2022-02-28","close":127.11939239501953},{"date":"2022-03-31","close":130.67198181152344},{"date":"2022-04-29","close":130.80569458007812},{"date":"2022-05-31","close":125.1334228515625},{"date":"2022-06-30","close":105.86012268066406},{"date":"2022-07-29","close":117.0355224609375},{"date":"2022-08-31","close":118.8630142211914},{"date":"2022-09-30","close":103.57750701904297},{"date":"2022-10-31","close":109.53046417236328},{"date":"2022-11-30","close":99.48426818847656},{"date":"2022-12-30","close":95.45303344726562},{"date":"2023-01-31","close":108.3313217163086},{"date":"2023-02-28","close":107.8315658569336},{"date":"2023-03-31","close":101.39737701416016},{"date":"2023-04-28","close":108.5946044921875},{"date":"2023-05-31","close":94.12305450439453},{"date":"2023-06-30","close":95.15919494628906},{"date":"2023-07-31","close":106.48905181884766},{"date":"2023-08-31","close":122.36825561523438},{"date":"2023-09-29","close":111.67562103271484},{"date":"2023-10-31","close":102.80081176757812},{"date":"2023-11-30","close":112.69180297851562},{"date":"2023-12-29","close":123.15007781982422},{"date":"2024-01-31","close":129.19122314453125},{"date":"2024-02-29","close":125.76822662353516},{"date":"2024-03-28","close":129.85043334960938},{"date":"2024-04-30","close":119.27082824707031},{"date":"2024-05-31","close":98.94709777832031},{"date":"2024-06-28","close":94.19535064697266},{"date":"2024-07-31","close":99.00740051269531},{"date":"2024-08-30","close":108.13471984863281},{"date":"2024-09-30","close":99.99581909179688},{"date":"2024-10-31","close":101.25527954101562},{"date":"2024-11-29","close":116.14432525634766},{"date":"2024-12-31","close":109.64441680908203},{"date":"2025-01-31","close":110.41738891601562},{"date":"2025-02-28","close":103.01058197021484},{"date":"2025-03-31","close":96.06977844238281},{"date":"2025-04-30","close":74.86809539794922},{"date":"2025-05-30","close":74.18133544921875},{"date":"2025-06-30","close":78.77922058105469},{"date":"2025-07-31","close":78.69063568115234},{"date":"2025-08-29","close":87.42091369628906},{"date":"2025-09-30","close":82.00785064697266},{"date":"2025-10-31","close":76.75651550292969},{"date":"2025-11-28","close":74.7823257446289},{"date":"2025-12-31","close":76.63502502441406},{"date":"2026-01-30","close":71.03096771240234},{"date":"2026-02-27","close":75.70431518554688},{"date":"2026-03-31","close":66.8536148071289},{"date":"2026-04-30","close":71.48270416259766},{"date":"2026-05-29","close":75.0091552734375},{"date":"2026-06-30","close":72.35514068603516},{"date":"2026-07-31","close":83.84262084960938},{"date":"2026-08-31","close":90.7929458618164},{"date":"2026-09-30","close":81.66999816894531},{"date":"2026-10-16","close":83.66999816894531}],"GRMN":[{"date":"2014-01-31","close":31.05719757080078},{"date":"2014-02-28","close":36.99287796020508},{"date":"2014-03-31","close":38.41562271118164},{"date":"2014-04-30","close":39.694740295410156},{"date":"2014-05-30","close":40.953033447265625},{"date":"2014-06-30","close":42.67729187011719},{"date":"2014-07-31","close":38.55672836303711},{"date":"2014-08-29","close":38.07317352294922},{"date":"2014-09-30","close":36.761539459228516},{"date":"2014-10-31","close":39.229278564453125},{"date":"2014-11-28","close":40.516178131103516},{"date":"2014-12-31","close":37.684730529785156},{"date":"2015-01-30","close":37.3494758605957},{"date":"2015-02-27","close":35.402099609375},{"date":"2015-03-31","close":34.228782653808594},{"date":"2015-04-30","close":32.55046844482422},{"date":"2015-05-29","close":32.75936508178711},{"date":"2015-06-30","close":31.997404098510742},{"date":"2015-07-31","close":30.526094436645508},{"date":"2015-08-31","close":27.39409828186035},{"date":"2015-09-30","close":26.505788803100586},{"date":"2015-10-30","close":26.202913284301758},{"date":"2015-11-30","close":27.961095809936523},{"date":"2015-12-31","close":27.841279983520508},{"date":"2016-01-29","close":26.350709915161133},{"date":"2016-02-29","close":30.343015670776367},{"date":"2016-03-31","close":30.32037353515625},{"date":"2016-04-29","close":32.34627151489258},{"date":"2016-05-31","close":32.262813568115234},{"date":"2016-06-30","close":32.58049774169922},{"date":"2016-07-29","close":41.727928161621094},{"date":"2016-08-31","close":37.695674896240234},{"date":"2016-09-30","close":37.34867477416992},{"date":"2016-10-31","close":37.54274368286133},{"date":"2016-11-30","close":40.49274826049805},{"date":"2016-12-30","close":38.031436920166016},{"date":"2017-01-31","close":37.874576568603516},{"date":"2017-02-28","close":40.4785041809082},{"date":"2017-03-31","close":40.479496002197266},{"date":"2017-04-28","close":40.265655517578125},{"date":"2017-05-31","close":41.216060638427734},{"date":"2017-06-30","close":40.81863784790039},{"date":"2017-07-31","close":40.146728515625},{"date":"2017-08-31","close":41.194583892822266},{"date":"2017-09-29","close":43.59784698486328},{"date":"2017-10-31","close":45.73047637939453},{"date":"2017-11-30","close":50.14923095703125},{"date":"2017-12-29","close":48.52848434448242},{"date":"2018-01-31","close":51.273834228515625},{"date":"2018-02-28","close":48.259647369384766},{"date":"2018-03-29","close":48.41086959838867},{"date":"2018-04-30","close":48.197269439697266},{"date":"2018-05-31","close":49.363800048828125},{"date":"2018-06-29","close":50.54384231567383},{"date":"2018-07-31","close":51.74530792236328},{"date":"2018-08-31","close":56.459964752197266},{"date":"2018-09-28","close":58.4954948425293},{"date":"2018-10-31","close":55.247127532958984},{"date":"2018-11-30","close":55.66466522216797},{"date":"2018-12-31","close":53.30185317993164},{"date":"2019-01-31","close":58.23473358154297},{"date":"2019-02-28","close":70.68473052978516},{"date":"2019-03-29","close":73.15006256103516},{"date":"2019-04-30","close":72.63331604003906},{"date":"2019-05-31","close":64.78884887695312},{"date":"2019-06-28","close":68.08345794677734},{"date":"2019-07-31","close":67.0511245727539},{"date":"2019-08-30","close":69.59357452392578},{"date":"2019-09-30","close":72.7403335571289},{"date":"2019-10-31","close":80.52198028564453},{"date":"2019-11-29","close":83.9060287475586},{"date":"2019-12-31","close":84.28572082519531},{"date":"2020-01-31","close":83.75873565673828},{"date":"2020-02-28","close":76.3634033203125},{"date":"2020-03-31","close":65.27120971679688},{"date":"2020-04-30","close":70.66986083984375},{"date":"2020-05-29","close":78.5152816772461},{"date":"2020-06-30","close":85.4681625366211},{"date":"2020-07-31","close":86.42366027832031},{"date":"2020-08-31","close":90.82415771484375},{"date":"2020-09-30","close":83.6640396118164},{"date":"2020-10-30","close":91.74291229248047},{"date":"2020-11-30","close":102.9792709350586},{"date":"2020-12-31","close":106.08103942871094},{"date":"2021-01-29","close":101.82575225830078},{"date":"2021-02-26","close":109.94627380371094},{"date":"2021-03-31","close":117.44866180419922},{"date":"2021-04-30","close":122.24994659423828},{"date":"2021-05-28","close":126.70384216308594},{"date":"2021-06-30","close":129.44073486328125},{"date":"2021-07-30","close":140.68093872070312},{"date":"2021-08-31","close":156.10037231445312},{"date":"2021-09-30","close":139.67022705078125},{"date":"2021-10-29","close":129.01478576660156},{"date":"2021-11-30","close":119.97657012939453},{"date":"2021-12-31","close":122.95105743408203},{"date":"2022-01-31","close":112.34171295166016},{"date":"2022-02-28","close":99.7188720703125},{"date":"2022-03-31","close":107.75325012207031},{"date":"2022-04-29","close":99.69515228271484},{"date":"2022-05-31","close":95.9522705078125},{"date":"2022-06-30","close":89.933837890625},{"date":"2022-07-29","close":89.3571548461914},{"date":"2022-08-31","close":80.99994659423828},{"date":"2022-09-30","close":74.12165832519531},{"date":"2022-10-31","close":81.25601959228516},{"date":"2022-11-30","close":85.82459259033203},{"date":"2022-12-30","close":85.82536315917969},{"date":"2023-01-31","close":91.95374298095703},{"date":"2023-02-28","close":91.25628662109375},{"date":"2023-03-31","close":94.57051849365234},{"date":"2023-04-28","close":91.99354553222656},{"date":"2023-05-31","close":96.66020965576172},{"date":"2023-06-30","close":98.40522766113281},{"date":"2023-07-31","close":99.9149398803711},{"date":"2023-08-31","close":100.03759765625},{"date":"2023-09-29","close":99.9490966796875},{"date":"2023-10-31","close":97.41238403320312},{"date":"2023-11-30","close":116.13858032226562},{"date":"2023-12-29","close":122.83078002929688},{"date":"2024-01-31","close":114.18273162841797},{"date":"2024-02-29","close":131.24948120117188},{"date":"2024-03-28","close":142.96128845214844},{"date":"2024-04-30","close":138.73590087890625},{"date":"2024-05-31","close":157.34671020507812},{"date":"2024-06-28","close":157.19265747070312},{"date":"2024-07-31","close":165.2298126220703},{"date":"2024-08-30","close":176.8465576171875},{"date":"2024-09-30","close":170.5416259765625},{"date":"2024-10-31","close":192.1656951904297},{"date":"2024-11-29","close":205.971435546875},{"date":"2024-12-31","close":200.52545166015625},{"date":"2025-01-31","close":209.8488311767578},{"date":"2025-02-28","close":222.56515502929688},{"date":"2025-03-31","close":211.8521270751953},{"date":"2025-04-30","close":182.32766723632812},{"date":"2025-05-30","close":198.03631591796875},{"date":"2025-06-30","close":204.56105041503906},{"date":"2025-07-31","close":214.40097045898438},{"date":"2025-08-29","close":237.00148010253906},{"date":"2025-09-30","close":242.2176971435547},{"date":"2025-10-31","close":210.46238708496094},{"date":"2025-11-28","close":192.1450653076172},{"date":"2025-12-31","close":200.40835571289062},{"date":"2026-01-30","close":199.21290588378906},{"date":"2026-02-27","close":249.7867431640625},{"date":"2026-03-31","close":230.09584045410156},{"date":"2026-04-30","close":249.06802368164062},{"date":"2026-05-29","close":231.99008178710938},{"date":"2026-06-30","close":236.6237030029297},{"date":"2026-07-31","close":292.6467590332031},{"date":"2026-08-31","close":283.0140380859375},{"date":"2026-09-30","close":286.8399963378906},{"date":"2026-10-16","close":284.7900085449219}],"GS":[{"date":"2014-01-31","close":128.41741943359375},{"date":"2014-02-28","close":130.68020629882812},{"date":"2014-03-31","close":128.63897705078125},{"date":"2014-04-30","close":125.4749755859375},{"date":"2014-05-30","close":125.89514923095703},{"date":"2014-06-30","close":131.90591430664062},{"date":"2014-07-31","close":136.18353271484375},{"date":"2014-08-29","close":141.53688049316406},{"date":"2014-09-30","close":145.06124877929688},{"date":"2014-10-31","close":150.13450622558594},{"date":"2014-11-28","close":149.3612823486328},{"date":"2014-12-31","close":153.65798950195312},{"date":"2015-01-30","close":136.6774139404297},{"date":"2015-02-27","close":150.92764282226562},{"date":"2015-03-31","close":149.4803466796875},{"date":"2015-04-30","close":156.2000732421875},{"date":"2015-05-29","close":164.48089599609375},{"date":"2015-06-30","close":166.55502319335938},{"date":"2015-07-31","close":163.5874786376953},{"date":"2015-08-31","close":150.96771240234375},{"date":"2015-09-30","close":139.08888244628906},{"date":"2015-10-30","close":150.0872039794922},{"date":"2015-11-30","close":152.62522888183594},{"date":"2015-12-31","close":144.76185607910156},{"date":"2016-01-29","close":129.7659912109375},{"date":"2016-02-29","close":120.62530517578125},{"date":"2016-03-31","close":126.63511657714844},{"date":"2016-04-29","close":132.3869171142578},{"date":"2016-05-31","close":129.17922973632812},{"date":"2016-06-30","close":120.35025024414062},{"date":"2016-07-29","close":128.63653564453125},{"date":"2016-08-31","close":137.79983520507812},{"date":"2016-09-30","close":131.13995361328125},{"date":"2016-10-31","close":144.9394989013672},{"date":"2016-11-30","close":178.8728485107422},{"date":"2016-12-30","close":195.31715393066406},{"date":"2017-01-31","close":187.05419921875},{"date":"2017-02-28","close":202.86911010742188},{"date":"2017-03-31","close":187.87025451660156},{"date":"2017-04-28","close":183.0287322998047},{"date":"2017-05-31","close":173.35494995117188},{"date":"2017-06-30","close":182.08584594726562},{"date":"2017-07-31","close":184.90042114257812},{"date":"2017-08-31","close":184.2227325439453},{"date":"2017-09-29","close":195.29713439941406},{"date":"2017-10-31","close":199.65286254882812},{"date":"2017-11-30","close":204.54226684570312},{"date":"2017-12-29","close":210.42312622070312},{"date":"2018-01-31","close":221.26808166503906},{"date":"2018-02-28","close":217.7808837890625},{"date":"2018-03-29","close":208.6117706298828},{"date":"2018-04-30","close":197.40505981445312},{"date":"2018-05-31","close":187.75454711914062},{"date":"2018-06-29","close":183.34080505371094},{"date":"2018-07-31","close":197.35507202148438},{"date":"2018-08-31","close":198.32554626464844},{"date":"2018-09-28","close":187.00863647460938},{"date":"2018-10-31","close":187.9509735107422},{"date":"2018-11-30","close":159.67308044433594},{"date":"2018-12-31","close":139.87826538085938},{"date":"2019-01-31","close":165.80242919921875},{"date":"2019-02-28","close":165.37057495117188},{"date":"2019-03-29","close":161.41085815429688},{"date":"2019-04-30","close":173.12208557128906},{"date":"2019-05-31","close":154.1154022216797},{"date":"2019-06-28","close":172.7876434326172},{"date":"2019-07-31","close":185.9029541015625},{"date":"2019-08-30","close":173.28567504882812},{"date":"2019-09-30","close":176.1070556640625},{"date":"2019-10-31","close":181.3334503173828},{"date":"2019-11-29","close":189.16705322265625},{"date":"2019-12-31","close":196.4995574951172},{"date":"2020-01-31","close":203.18260192871094},{"date":"2020-02-28","close":172.62831115722656},{"date":"2020-03-31","close":132.92132568359375},{"date":"2020-04-30","close":157.71022033691406},{"date":"2020-05-29","close":170.00433349609375},{"date":"2020-06-30","close":170.98202514648438},{"date":"2020-07-31","close":171.27622985839844},{"date":"2020-08-31","close":178.32794189453125},{"date":"2020-09-30","close":174.93319702148438},{"date":"2020-10-30","close":164.54879760742188},{"date":"2020-11-30","close":200.70706176757812},{"date":"2020-12-31","close":230.79603576660156},{"date":"2021-01-29","close":237.32501220703125},{"date":"2021-02-26","close":279.6053771972656},{"date":"2021-03-31","close":287.3108825683594},{"date":"2021-04-30","close":306.15740966796875},{"date":"2021-05-28","close":327.9706115722656},{"date":"2021-06-30","close":334.5914306640625},{"date":"2021-07-30","close":330.491943359375},{"date":"2021-08-31","close":366.3193054199219},{"date":"2021-09-30","close":334.8883972167969},{"date":"2021-10-29","close":366.17755126953125},{"date":"2021-11-30","close":337.5105895996094},{"date":"2021-12-31","close":340.6809387207031},{"date":"2022-01-31","close":315.8612365722656},{"date":"2022-02-28","close":303.936767578125},{"date":"2022-03-31","close":295.704345703125},{"date":"2022-04-29","close":273.6585998535156},{"date":"2022-05-31","close":294.5860595703125},{"date":"2022-06-30","close":267.7005615234375},{"date":"2022-07-29","close":300.48046875},{"date":"2022-08-31","close":302.09527587890625},{"date":"2022-09-30","close":266.1165771484375},{"date":"2022-10-31","close":312.8470764160156},{"date":"2022-11-30","close":352.959716796875},{"date":"2022-12-30","close":313.8658752441406},{"date":"2023-01-31","close":334.3679504394531},{"date":"2023-02-28","close":321.4250183105469},{"date":"2023-03-31","close":301.1351623535156},{"date":"2023-04-28","close":316.1684875488281},{"date":"2023-05-31","close":300.45050048828125},{"date":"2023-06-30","close":299.18896484375},{"date":"2023-07-31","close":330.10589599609375},{"date":"2023-08-31","close":306.5193786621094},{"date":"2023-09-29","close":302.6470947265625},{"date":"2023-10-31","close":283.9777526855469},{"date":"2023-11-30","close":322.0782775878906},{"date":"2023-12-29","close":363.7879333496094},{"date":"2024-01-31","close":362.12823486328125},{"date":"2024-02-29","close":369.4809265136719},{"date":"2024-03-28","close":396.6803894042969},{"date":"2024-04-30","close":405.2467041015625},{"date":"2024-05-31","close":436.1809997558594},{"date":"2024-06-28","close":432.1681213378906},{"date":"2024-07-31","close":486.3515625},{"date":"2024-08-30","close":490.4013366699219},{"date":"2024-09-30","close":475.85028076171875},{"date":"2024-10-31","close":497.6480712890625},{"date":"2024-11-29","close":584.8967895507812},{"date":"2024-12-31","close":553.0715942382812},{"date":"2025-01-31","close":618.5376586914062},{"date":"2025-02-28","close":604.0263671875},{"date":"2025-03-31","close":530.2568359375},{"date":"2025-04-30","close":531.4798583984375},{"date":"2025-05-30","close":585.732421875},{"date":"2025-06-30","close":690.4024047851562},{"date":"2025-07-31","close":705.8541870117188},{"date":"2025-08-29","close":730.8749389648438},{"date":"2025-09-30","close":780.9891967773438},{"date":"2025-10-31","close":774.1439208984375},{"date":"2025-11-28","close":810.1065673828125},{"date":"2025-12-31","close":866.318603515625},{"date":"2026-01-30","close":921.914794921875},{"date":"2026-02-27","close":847.1689453125},{"date":"2026-03-31","close":838.1728515625},{"date":"2026-04-30","close":915.2341918945312},{"date":"2026-05-29","close":1016.0836791992188},{"date":"2026-06-30","close":1006.4408569335938},{"date":"2026-07-31","close":1013.4166870117188},{"date":"2026-08-31","close":1020.9000244140625},{"date":"2026-09-30","close":900.3599853515625},{"date":"2026-10-16","close":881.260009765625}],"GWW":[{"date":"2014-01-31","close":191.5896759033203},{"date":"2014-02-28","close":209.21534729003906},{"date":"2014-03-31","close":207.27919006347656},{"date":"2014-04-30","close":208.70663452148438},{"date":"2014-05-30","close":212.8748321533203},{"date":"2014-06-30","close":209.49681091308594},{"date":"2014-07-31","close":193.74359130859375},{"date":"2014-08-29","close":203.7818145751953},{"date":"2014-09-30","close":208.29286193847656},{"date":"2014-10-31","close":204.2784881591797},{"date":"2014-11-28","close":204.22268676757812},{"date":"2014-12-31","close":211.87852478027344},{"date":"2015-01-30","close":196.0430908203125},{"date":"2015-02-27","close":197.825927734375},{"date":"2015-03-31","close":196.90740966796875},{"date":"2015-04-30","close":207.44541931152344},{"date":"2015-05-29","close":201.64035034179688},{"date":"2015-06-30","close":198.552734375},{"date":"2015-07-31","close":191.8909912109375},{"date":"2015-08-31","close":188.44044494628906},{"date":"2015-09-30","close":181.33090209960938},{"date":"2015-10-30","close":177.10562133789062},{"date":"2015-11-30","close":170.0720977783203},{"date":"2015-12-31","close":171.8106689453125},{"date":"2016-01-29","close":166.8070526123047},{"date":"2016-02-29","close":185.04190063476562},{"date":"2016-03-31","close":199.1439666748047},{"date":"2016-04-29","close":200.0738983154297},{"date":"2016-05-31","close":195.85313415527344},{"date":"2016-06-30","close":194.90965270996094},{"date":"2016-07-29","close":187.70509338378906},{"date":"2016-08-31","close":198.95111083984375},{"date":"2016-09-30","close":193.93124389648438},{"date":"2016-10-31","close":179.50973510742188},{"date":"2016-11-30","close":200.02706909179688},{"date":"2016-12-30","close":201.48448181152344},{"date":"2017-01-31","close":219.11279296875},{"date":"2017-02-28","close":216.14991760253906},{"date":"2017-03-31","close":202.89990234375},{"date":"2017-04-28","close":167.97909545898438},{"date":"2017-05-31","close":151.18650817871094},{"date":"2017-06-30","close":158.42640686035156},{"date":"2017-07-31","close":146.3248291015625},{"date":"2017-08-31","close":143.77333068847656},{"date":"2017-09-29","close":158.96694946289062},{"date":"2017-10-31","close":174.8415069580078},{"date":"2017-11-30","close":196.94497680664062},{"date":"2017-12-29","close":210.24017333984375},{"date":"2018-01-31","close":239.97198486328125},{"date":"2018-02-28","close":233.9126434326172},{"date":"2018-03-29","close":252.443115234375},{"date":"2018-04-30","close":251.62037658691406},{"date":"2018-05-31","close":277.5974426269531},{"date":"2018-06-29","close":277.0673522949219},{"date":"2018-07-31","close":311.35052490234375},{"date":"2018-08-31","close":319.3324279785156},{"date":"2018-09-28","close":322.3447570800781},{"date":"2018-10-31","close":256.1098327636719},{"date":"2018-11-30","close":284.5370788574219},{"date":"2018-12-31","close":255.83309936523438},{"date":"2019-01-31","close":267.63916015625},{"date":"2019-02-28","close":277.3826599121094},{"date":"2019-03-29","close":273.8877258300781},{"date":"2019-04-30","close":256.65887451171875},{"date":"2019-05-31","close":239.4348602294922},{"date":"2019-06-28","close":245.41864013671875},{"date":"2019-07-31","close":266.2796630859375},{"date":"2019-08-30","close":251.68760681152344},{"date":"2019-09-30","close":273.30157470703125},{"date":"2019-10-31","close":284.0533752441406},{"date":"2019-11-29","close":292.82513427734375},{"date":"2019-12-31","close":312.753173828125},{"date":"2020-01-31","close":279.6320495605469},{"date":"2020-02-28","close":257.6115417480469},{"date":"2020-03-31","close":230.6566925048828},{"date":"2020-04-30","close":255.7921905517578},{"date":"2020-05-29","close":288.86767578125},{"date":"2020-06-30","close":293.1034851074219},{"date":"2020-07-31","close":318.6390380859375},{"date":"2020-08-31","close":342.4488525390625},{"date":"2020-09-30","close":334.3334045410156},{"date":"2020-10-30","close":328.00787353515625},{"date":"2020-11-30","close":393.58349609375},{"date":"2020-12-31","close":384.2120361328125},{"date":"2021-01-29","close":342.85894775390625},{"date":"2021-02-26","close":352.13555908203125},{"date":"2021-03-31","close":378.7976989746094},{"date":"2021-04-30","close":409.6076965332031},{"date":"2021-05-28","close":438.1943359375},{"date":"2021-06-30","close":415.28717041015625},{"date":"2021-07-30","close":421.52593994140625},{"date":"2021-08-31","close":412.7323303222656},{"date":"2021-09-30","close":374.0571594238281},{"date":"2021-10-29","close":440.7204895019531},{"date":"2021-11-30","close":459.68780517578125},{"date":"2021-12-31","close":494.8558044433594},{"date":"2022-01-31","close":472.7695007324219},{"date":"2022-02-28","close":457.0977783203125},{"date":"2022-03-31","close":494.20721435546875},{"date":"2022-04-29","close":479.1067199707031},{"date":"2022-05-31","close":468.3563232421875},{"date":"2022-06-30","close":436.9703674316406},{"date":"2022-07-29","close":522.6471557617188},{"date":"2022-08-31","close":535.3132934570312},{"date":"2022-09-30","close":471.88873291015625},{"date":"2022-10-31","close":563.6831665039062},{"date":"2022-11-30","close":583.4293823242188},{"date":"2022-12-30","close":538.1431274414062},{"date":"2023-01-31","close":570.2914428710938},{"date":"2023-02-28","close":648.3583374023438},{"date":"2023-03-31","close":668.1263427734375},{"date":"2023-04-28","close":674.6832275390625},{"date":"2023-05-31","close":631.290283203125},{"date":"2023-06-30","close":767.0475463867188},{"date":"2023-07-31","close":718.316162109375},{"date":"2023-08-31","close":696.4500732421875},{"date":"2023-09-29","close":674.702392578125},{"date":"2023-10-31","close":711.7513427734375},{"date":"2023-11-30","close":768.5438842773438},{"date":"2023-12-29","close":810.0899658203125},{"date":"2024-01-31","close":875.5372314453125},{"date":"2024-02-29","close":953.4775390625},{"date":"2024-03-28","close":996.4176025390625},{"date":"2024-04-30","close":902.4371337890625},{"date":"2024-05-31","close":904.4840087890625},{"date":"2024-06-28","close":885.6181640625},{"date":"2024-07-31","close":958.814208984375},{"date":"2024-08-30","close":968.8028564453125},{"date":"2024-09-30","close":1021.8110961914062},{"date":"2024-10-31","close":1091.07861328125},{"date":"2024-11-29","close":1187.663818359375},{"date":"2024-12-31","close":1038.592529296875},{"date":"2025-01-31","close":1047.0860595703125},{"date":"2025-02-28","close":1008.2294921875},{"date":"2025-03-31","close":975.2737426757812},{"date":"2025-04-30","close":1011.2901611328125},{"date":"2025-05-30","close":1076.0810546875},{"date":"2025-06-30","close":1029.2606201171875},{"date":"2025-07-31","close":1028.568115234375},{"date":"2025-08-29","close":1005.1937866210938},{"date":"2025-09-30","close":945.1499633789062},{"date":"2025-10-31","close":970.9765625},{"date":"2025-11-28","close":943.0870971679688},{"date":"2025-12-31","close":1003.154052734375},{"date":"2026-01-30","close":1073.6298828125},{"date":"2026-02-27","close":1140.19287109375},{"date":"2026-03-31","close":1086.486572265625},{"date":"2026-04-30","close":1156.7469482421875},{"date":"2026-05-29","close":1231.8343505859375},{"date":"2026-06-30","close":1357.74853515625},{"date":"2026-07-31","close":1379.52587890625},{"date":"2026-08-31","close":1309.489990234375},{"date":"2026-09-30","close":1245.760009765625},{"date":"2026-10-16","close":1330.699951171875}],"HAL":[{"date":"2014-01-31","close":38.69528579711914},{"date":"2014-02-28","close":45.00370407104492},{"date":"2014-03-31","close":46.618614196777344},{"date":"2014-04-30","close":49.92759704589844},{"date":"2014-05-30","close":51.170440673828125},{"date":"2014-06-30","close":56.34383010864258},{"date":"2014-07-31","close":54.741024017333984},{"date":"2014-08-29","close":53.765743255615234},{"date":"2014-09-30","close":51.30052185058594},{"date":"2014-10-31","close":43.849178314208984},{"date":"2014-11-28","close":33.5588493347168},{"date":"2014-12-31","close":31.416711807250977},{"date":"2015-01-30","close":31.943918228149414},{"date":"2015-02-27","close":34.300384521484375},{"date":"2015-03-31","close":35.198795318603516},{"date":"2015-04-30","close":39.265750885009766},{"date":"2015-05-29","close":36.41809844970703},{"date":"2015-06-30","close":34.68657684326172},{"date":"2015-07-31","close":33.65570831298828},{"date":"2015-08-31","close":31.83916473388672},{"date":"2015-09-30","close":28.6026554107666},{"date":"2015-10-30","close":31.054323196411133},{"date":"2015-11-30","close":32.24373245239258},{"date":"2015-12-31","close":27.667678833007812},{"date":"2016-01-29","close":25.838878631591797},{"date":"2016-02-29","close":26.38188362121582},{"date":"2016-03-31","close":29.193334579467773},{"date":"2016-04-29","close":33.761932373046875},{"date":"2016-05-31","close":34.61912155151367},{"date":"2016-06-30","close":37.171634674072266},{"date":"2016-07-29","close":35.833824157714844},{"date":"2016-08-31","close":35.300357818603516},{"date":"2016-09-30","close":36.989234924316406},{"date":"2016-10-31","close":37.91231155395508},{"date":"2016-11-30","close":43.7557487487793},{"date":"2016-12-30","close":44.72856521606445},{"date":"2017-01-31","close":46.779335021972656},{"date":"2017-02-28","close":44.358619689941406},{"date":"2017-03-31","close":40.8321533203125},{"date":"2017-04-28","close":38.06907653808594},{"date":"2017-05-31","close":37.49654769897461},{"date":"2017-06-30","close":35.58014678955078},{"date":"2017-07-31","close":35.3552131652832},{"date":"2017-08-31","close":32.46448516845703},{"date":"2017-09-29","close":38.52384948730469},{"date":"2017-10-31","close":35.770347595214844},{"date":"2017-11-30","close":34.9669075012207},{"date":"2017-12-29","close":41.070167541503906},{"date":"2018-01-31","close":45.12928009033203},{"date":"2018-02-28","close":39.01119613647461},{"date":"2018-03-29","close":39.60230255126953},{"date":"2018-04-30","close":44.70656204223633},{"date":"2018-05-31","close":41.964603424072266},{"date":"2018-06-29","close":38.1594352722168},{"date":"2018-07-31","close":35.92372131347656},{"date":"2018-08-31","close":33.78116226196289},{"date":"2018-09-28","close":34.4787483215332},{"date":"2018-10-31","close":29.50217628479004},{"date":"2018-11-30","close":26.73740005493164},{"date":"2018-12-31","close":22.74172592163086},{"date":"2019-01-31","close":26.83147430419922},{"date":"2019-02-28","close":26.258220672607422},{"date":"2019-03-29","close":25.2154483795166},{"date":"2019-04-30","close":24.38067054748535},{"date":"2019-05-31","close":18.32208824157715},{"date":"2019-06-28","close":19.734397888183594},{"date":"2019-07-31","close":19.960031509399414},{"date":"2019-08-30","close":16.34986686706543},{"date":"2019-09-30","close":16.516345977783203},{"date":"2019-10-31","close":16.866825103759766},{"date":"2019-11-29","close":18.39141273498535},{"date":"2019-12-31","close":21.627836227416992},{"date":"2020-01-31","close":19.276796340942383},{"date":"2020-02-28","close":14.990114212036133},{"date":"2020-03-31","close":6.118335247039795},{"date":"2020-04-30","close":9.378472328186035},{"date":"2020-05-29","close":10.494955062866211},{"date":"2020-06-30","close":11.637070655822754},{"date":"2020-07-31","close":12.847397804260254},{"date":"2020-08-31","close":14.505995750427246},{"date":"2020-09-30","close":10.833420753479004},{"date":"2020-10-30","close":10.842409133911133},{"date":"2020-11-30","close":14.915055274963379},{"date":"2020-12-31","close":17.03672218322754},{"date":"2021-01-29","close":15.891924858093262},{"date":"2021-02-26","close":19.677865982055664},{"date":"2021-03-31","close":19.382251739501953},{"date":"2021-04-30","close":17.66619873046875},{"date":"2021-05-28","close":20.276399612426758},{"date":"2021-06-30","close":20.923463821411133},{"date":"2021-07-30","close":18.71528434753418},{"date":"2021-08-31","close":18.122234344482422},{"date":"2021-09-30","close":19.609745025634766},{"date":"2021-10-29","close":22.666400909423828},{"date":"2021-11-30","close":19.58254051208496},{"date":"2021-12-31","close":20.783485412597656},{"date":"2022-01-31","close":27.935476303100586},{"date":"2022-02-28","close":30.470937728881836},{"date":"2022-03-31","close":34.53858947753906},{"date":"2022-04-29","close":32.48652648925781},{"date":"2022-05-31","close":37.04471969604492},{"date":"2022-06-30","close":28.684499740600586},{"date":"2022-07-29","close":26.80024528503418},{"date":"2022-08-31","close":27.559438705444336},{"date":"2022-09-30","close":22.609939575195312},{"date":"2022-10-31","close":33.44654846191406},{"date":"2022-11-30","close":34.79652786254883},{"date":"2022-12-30","close":36.25751495361328},{"date":"2023-01-31","close":37.980567932128906},{"date":"2023-02-28","close":33.527000427246094},{"date":"2023-03-31","close":29.27943992614746},{"date":"2023-04-28","close":30.306629180908203},{"date":"2023-05-31","close":26.51251792907715},{"date":"2023-06-30","close":30.68628692626953},{"date":"2023-07-31","close":36.35102462768555},{"date":"2023-08-31","close":35.92314529418945},{"date":"2023-09-29","close":37.82387924194336},{"date":"2023-10-31","close":36.74052810668945},{"date":"2023-11-30","close":34.583168029785156},{"date":"2023-12-29","close":33.91066360473633},{"date":"2024-01-31","close":33.44163513183594},{"date":"2024-02-29","close":32.89755630493164},{"date":"2024-03-28","close":37.157649993896484},{"date":"2024-04-30","close":35.3195686340332},{"date":"2024-05-31","close":34.59375762939453},{"date":"2024-06-28","close":32.001956939697266},{"date":"2024-07-31","close":32.85458755493164},{"date":"2024-08-30","close":29.453550338745117},{"date":"2024-09-30","close":27.67856216430664},{"date":"2024-10-31","close":26.43040657043457},{"date":"2024-11-29","close":30.355905532836914},{"date":"2024-12-31","close":26.04596519470215},{"date":"2025-01-31","close":24.92519187927246},{"date":"2025-02-28","close":25.26046371459961},{"date":"2025-03-31","close":24.474824905395508},{"date":"2025-04-30","close":19.120655059814453},{"date":"2025-05-30","close":18.898773193359375},{"date":"2025-06-30","close":19.825870513916016},{"date":"2025-07-31","close":21.79094886779785},{"date":"2025-08-29","close":22.111974716186523},{"date":"2025-09-30","close":24.111783981323242},{"date":"2025-10-31","close":26.307327270507812},{"date":"2025-11-28","close":25.699630737304688},{"date":"2025-12-31","close":27.875244140625},{"date":"2026-01-30","close":33.063629150390625},{"date":"2026-02-27","close":35.509864807128906},{"date":"2026-03-31","close":38.64548110961914},{"date":"2026-04-30","close":41.92622756958008},{"date":"2026-05-29","close":38.506710052490234},{"date":"2026-06-30","close":33.79316711425781},{"date":"2026-07-31","close":32.10102081298828},{"date":"2026-08-31","close":36.67976760864258},{"date":"2026-09-30","close":31.799999237060547},{"date":"2026-10-16","close":33.5}],"HAS":[{"date":"2014-01-31","close":32.737327575683594},{"date":"2014-02-28","close":36.76283264160156},{"date":"2014-03-31","close":37.069419860839844},{"date":"2014-04-30","close":37.11608123779297},{"date":"2014-05-30","close":36.06828689575195},{"date":"2014-06-30","close":35.631690979003906},{"date":"2014-07-31","close":33.83657455444336},{"date":"2014-08-29","close":35.6723518371582},{"date":"2014-09-30","close":37.25749588012695},{"date":"2014-10-31","close":39.26435852050781},{"date":"2014-11-28","close":40.404144287109375},{"date":"2014-12-31","close":37.530799865722656},{"date":"2015-01-30","close":37.77427673339844},{"date":"2015-02-27","close":42.86404037475586},{"date":"2015-03-31","close":43.49681091308594},{"date":"2015-04-30","close":49.00675964355469},{"date":"2015-05-29","close":49.93442153930664},{"date":"2015-06-30","close":51.77589416503906},{"date":"2015-07-31","close":54.822662353515625},{"date":"2015-08-31","close":51.93324661254883},{"date":"2015-09-30","close":50.22744369506836},{"date":"2015-10-30","close":53.80946731567383},{"date":"2015-11-30","close":51.1900634765625},{"date":"2015-12-31","close":47.17694091796875},{"date":"2016-01-29","close":52.35638427734375},{"date":"2016-02-29","close":53.47711181640625},{"date":"2016-03-31","close":56.4586181640625},{"date":"2016-04-29","close":60.00980758666992},{"date":"2016-05-31","close":61.88865661621094},{"date":"2016-06-30","close":59.548954010009766},{"date":"2016-07-29","close":57.95720672607422},{"date":"2016-08-31","close":58.32106399536133},{"date":"2016-09-30","close":56.601558685302734},{"date":"2016-10-31","close":59.88140869140625},{"date":"2016-11-30","close":61.30287170410156},{"date":"2016-12-30","close":55.846702575683594},{"date":"2017-01-31","close":59.603336334228516},{"date":"2017-02-28","close":69.97666931152344},{"date":"2017-03-31","close":72.10769653320312},{"date":"2017-04-28","close":72.00098419189453},{"date":"2017-05-31","close":76.46878814697266},{"date":"2017-06-30","close":81.00927734375},{"date":"2017-07-31","close":77.33256530761719},{"date":"2017-08-31","close":71.75978088378906},{"date":"2017-09-29","close":71.33614349365234},{"date":"2017-10-31","close":68.0320053100586},{"date":"2017-11-30","close":68.34796142578125},{"date":"2017-12-29","close":66.78290557861328},{"date":"2018-01-31","close":69.90955352783203},{"date":"2018-02-28","close":70.6487808227539},{"date":"2018-03-29","close":62.31761932373047},{"date":"2018-04-30","close":65.59231567382812},{"date":"2018-05-31","close":64.59454345703125},{"date":"2018-06-29","close":68.73456573486328},{"date":"2018-07-31","close":74.64424133300781},{"date":"2018-08-31","close":74.41943359375},{"date":"2018-09-28","close":78.77323913574219},{"date":"2018-10-31","close":69.1989517211914},{"date":"2018-11-30","close":68.66321563720703},{"date":"2018-12-31","close":61.30644226074219},{"date":"2019-01-31","close":68.80730438232422},{"date":"2019-02-28","close":64.5068588256836},{"date":"2019-03-29","close":64.5980224609375},{"date":"2019-04-30","close":77.91389465332031},{"date":"2019-05-31","close":72.77367401123047},{"date":"2019-06-28","close":80.83585357666016},{"date":"2019-07-31","close":93.1861343383789},{"date":"2019-08-30","close":84.96429443359375},{"date":"2019-09-30","close":91.28643035888672},{"date":"2019-10-31","close":75.35884857177734},{"date":"2019-11-29","close":78.7585220336914},{"date":"2019-12-31","close":81.7864990234375},{"date":"2020-01-31","close":79.40794372558594},{"date":"2020-02-28","close":60.21659469604492},{"date":"2020-03-31","close":55.7734260559082},{"date":"2020-04-30","close":56.81781768798828},{"date":"2020-05-29","close":57.840702056884766},{"date":"2020-06-30","close":58.97374725341797},{"date":"2020-07-31","close":57.786643981933594},{"date":"2020-08-31","close":62.69486618041992},{"date":"2020-09-30","close":65.69698333740234},{"date":"2020-10-30","close":66.2339859008789},{"date":"2020-11-30","close":74.48921203613281},{"date":"2020-12-31","close":74.89756774902344},{"date":"2021-01-29","close":75.12176513671875},{"date":"2021-02-26","close":75.58149719238281},{"date":"2021-03-31","close":77.5252914428711},{"date":"2021-04-30","close":80.76531982421875},{"date":"2021-05-28","close":77.93914031982422},{"date":"2021-06-30","close":76.76156616210938},{"date":"2021-07-30","close":81.30740356445312},{"date":"2021-08-31","close":80.38345336914062},{"date":"2021-09-30","close":72.95098876953125},{"date":"2021-10-29","close":78.85357666015625},{"date":"2021-11-30","close":79.800537109375},{"date":"2021-12-31","close":83.81073760986328},{"date":"2022-01-31","close":76.73262023925781},{"date":"2022-02-28","close":80.52442932128906},{"date":"2022-03-31","close":67.97074890136719},{"date":"2022-04-29","close":73.63504028320312},{"date":"2022-05-31","close":75.0482177734375},{"date":"2022-06-30","close":68.4673843383789},{"date":"2022-07-29","close":66.40864562988281},{"date":"2022-08-31","close":66.49301147460938},{"date":"2022-09-30","close":56.875892639160156},{"date":"2022-10-31","close":55.63779830932617},{"date":"2022-11-30","close":53.56576919555664},{"date":"2022-12-30","close":52.022403717041016},{"date":"2023-01-31","close":51.059871673583984},{"date":"2023-02-28","close":47.47006607055664},{"date":"2023-03-31","close":46.33098602294922},{"date":"2023-04-28","close":51.717342376708984},{"date":"2023-05-31","close":51.830867767333984},{"date":"2023-06-30","close":56.5641975402832},{"date":"2023-07-31","close":57.01736831665039},{"date":"2023-08-31","close":63.588138580322266},{"date":"2023-09-29","close":58.412776947021484},{"date":"2023-10-31","close":40.504581451416016},{"date":"2023-11-30","close":41.634944915771484},{"date":"2023-12-29","close":45.8065071105957},{"date":"2024-01-31","close":44.52864074707031},{"date":"2024-02-29","close":45.74760437011719},{"date":"2024-03-28","close":51.414886474609375},{"date":"2024-04-30","close":56.37706756591797},{"date":"2024-05-31","close":54.9791374206543},{"date":"2024-06-28","close":53.80193328857422},{"date":"2024-07-31","close":59.283294677734375},{"date":"2024-08-30","close":63.359371185302734},{"date":"2024-09-30","close":67.22636413574219},{"date":"2024-10-31","close":61.00756072998047},{"date":"2024-11-29","close":61.255653381347656},{"date":"2024-12-31","close":52.56797409057617},{"date":"2025-01-31","close":54.382606506347656},{"date":"2025-02-28","close":61.218048095703125},{"date":"2025-03-31","close":58.4427490234375},{"date":"2025-04-30","close":58.83242416381836},{"date":"2025-05-30","close":64.06002044677734},{"date":"2025-06-30","close":70.88758850097656},{"date":"2025-07-31","close":72.17435455322266},{"date":"2025-08-29","close":78.63323211669922},{"date":"2025-09-30","close":73.4794921875},{"date":"2025-10-31","close":73.92511749267578},{"date":"2025-11-28","close":80.76200866699219},{"date":"2025-12-31","close":80.17536163330078},{"date":"2026-01-30","close":87.32270050048828},{"date":"2026-02-27","close":98.04530334472656},{"date":"2026-03-31","close":92.14820861816406},{"date":"2026-04-30","close":94.35346984863281},{"date":"2026-05-29","close":84.83345031738281},{"date":"2026-06-30","close":81.97489929199219},{"date":"2026-07-31","close":93.24037170410156},{"date":"2026-08-31","close":94.0999984741211},{"date":"2026-09-30","close":87.68000030517578},{"date":"2026-10-16","close":98.76000213623047}],"HBAN":[{"date":"2014-01-31","close":5.594619274139404},{"date":"2014-02-28","close":5.87836217880249},{"date":"2014-03-31","close":6.1819281578063965},{"date":"2014-04-30","close":5.679683685302734},{"date":"2014-05-30","close":5.747891902923584},{"date":"2014-06-30","close":5.946671009063721},{"date":"2014-07-31","close":6.121204853057861},{"date":"2014-08-29","close":6.133674144744873},{"date":"2014-09-30","close":6.095188617706299},{"date":"2014-10-31","close":6.20794677734375},{"date":"2014-11-28","close":6.3332343101501465},{"date":"2014-12-31","close":6.629611968994141},{"date":"2015-01-30","close":6.314516067504883},{"date":"2015-02-27","close":6.894290447235107},{"date":"2015-03-31","close":7.0013909339904785},{"date":"2015-04-30","close":6.88100528717041},{"date":"2015-05-29","close":7.052082061767578},{"date":"2015-06-30","close":7.203649044036865},{"date":"2015-07-31","close":7.4329400062561035},{"date":"2015-08-31","close":6.948877334594727},{"date":"2015-09-30","close":6.788938999176025},{"date":"2015-10-30","close":7.0259108543396},{"date":"2015-11-30","close":7.487048625946045},{"date":"2015-12-31","close":7.127590179443359},{"date":"2016-01-29","close":5.529359817504883},{"date":"2016-02-29","close":5.638913154602051},{"date":"2016-03-31","close":6.192903995513916},{"date":"2016-04-29","close":6.530463218688965},{"date":"2016-05-31","close":6.783631801605225},{"date":"2016-06-30","close":5.846582889556885},{"date":"2016-07-29","close":6.2128143310546875},{"date":"2016-08-31","close":6.5463433265686035},{"date":"2016-09-30","close":6.494637489318848},{"date":"2016-10-31","close":6.982064247131348},{"date":"2016-11-30","close":8.207216262817383},{"date":"2016-12-30","close":8.760355949401855},{"date":"2017-01-31","close":8.965781211853027},{"date":"2017-02-28","close":9.370003700256348},{"date":"2017-03-31","close":8.924261093139648},{"date":"2017-04-28","close":8.571020126342773},{"date":"2017-05-31","close":8.357744216918945},{"date":"2017-06-30","close":9.064981460571289},{"date":"2017-07-31","close":8.883952140808105},{"date":"2017-08-31","close":8.441428184509277},{"date":"2017-09-29","close":9.418865203857422},{"date":"2017-10-31","close":9.31091022491455},{"date":"2017-11-30","close":9.71573543548584},{"date":"2017-12-29","close":9.89909553527832},{"date":"2018-01-31","close":11.000505447387695},{"date":"2018-02-28","close":10.674161911010742},{"date":"2018-03-29","close":10.337121963500977},{"date":"2018-04-30","close":10.207052230834961},{"date":"2018-05-31","close":10.179667472839355},{"date":"2018-06-29","close":10.17696475982666},{"date":"2018-07-31","close":10.645822525024414},{"date":"2018-08-31","close":11.176733016967773},{"date":"2018-09-28","close":10.379429817199707},{"date":"2018-10-31","close":9.968981742858887},{"date":"2018-11-30","close":10.149857521057129},{"date":"2018-12-31","close":8.388915061950684},{"date":"2019-01-31","close":9.317890167236328},{"date":"2019-02-28","close":10.141297340393066},{"date":"2019-03-29","close":9.01346492767334},{"date":"2019-04-30","close":9.89490795135498},{"date":"2019-05-31","close":8.992138862609863},{"date":"2019-06-28","close":9.9273099899292},{"date":"2019-07-31","close":10.236191749572754},{"date":"2019-08-30","close":9.517860412597656},{"date":"2019-09-30","close":10.355874061584473},{"date":"2019-10-31","close":10.2542724609375},{"date":"2019-11-29","close":10.805813789367676},{"date":"2019-12-31","close":11.051767349243164},{"date":"2020-01-31","close":9.945121765136719},{"date":"2020-02-28","close":8.992385864257812},{"date":"2020-03-31","close":6.125911235809326},{"date":"2020-04-30","close":6.894447326660156},{"date":"2020-05-29","close":6.633296489715576},{"date":"2020-06-30","close":6.846701622009277},{"date":"2020-07-31","close":7.02089786529541},{"date":"2020-08-31","close":7.126931667327881},{"date":"2020-09-30","close":7.0509233474731445},{"date":"2020-10-30","close":8.027441024780273},{"date":"2020-11-30","close":9.288457870483398},{"date":"2020-12-31","close":9.829119682312012},{"date":"2021-01-29","close":10.296060562133789},{"date":"2021-02-26","close":11.938140869140625},{"date":"2021-03-31","close":12.348921775817871},{"date":"2021-04-30","close":12.034697532653809},{"date":"2021-05-28","close":12.45889949798584},{"date":"2021-06-30","close":11.327371597290039},{"date":"2021-07-30","close":11.176549911499023},{"date":"2021-08-31","close":12.327544212341309},{"date":"2021-09-30","close":12.394454956054688},{"date":"2021-10-29","close":12.61893367767334},{"date":"2021-11-30","close":11.897395133972168},{"date":"2021-12-31","close":12.488242149353027},{"date":"2022-01-31","close":12.196687698364258},{"date":"2022-02-28","close":12.569231033325195},{"date":"2022-03-31","close":11.960491180419922},{"date":"2022-04-29","close":10.75789737701416},{"date":"2022-05-31","close":11.355104446411133},{"date":"2022-06-30","close":9.964805603027344},{"date":"2022-07-29","close":11.008501052856445},{"date":"2022-08-31","close":11.099617004394531},{"date":"2022-09-30","close":11.037358283996582},{"date":"2022-10-31","close":12.71221923828125},{"date":"2022-11-30","close":12.96345043182373},{"date":"2022-12-30","close":11.942517280578613},{"date":"2023-01-31","close":12.84879207611084},{"date":"2023-02-28","close":12.97584056854248},{"date":"2023-03-31","close":9.62022876739502},{"date":"2023-04-28","close":9.62022876739502},{"date":"2023-05-31","close":8.855765342712402},{"date":"2023-06-30","close":9.393916130065918},{"date":"2023-07-31","close":10.666191101074219},{"date":"2023-08-31","close":9.664056777954102},{"date":"2023-09-29","close":9.19399642944336},{"date":"2023-10-31","close":8.530969619750977},{"date":"2023-11-30","close":9.95427131652832},{"date":"2023-12-29","close":11.378785133361816},{"date":"2024-01-31","close":11.38772964477539},{"date":"2024-02-29","close":11.665043830871582},{"date":"2024-03-28","close":12.628974914550781},{"date":"2024-04-30","close":12.194430351257324},{"date":"2024-05-31","close":12.601818084716797},{"date":"2024-06-28","close":12.083300590515137},{"date":"2024-07-31","close":13.706019401550293},{"date":"2024-08-30","close":13.724356651306152},{"date":"2024-09-30","close":13.621033668518066},{"date":"2024-10-31","close":14.445709228515625},{"date":"2024-11-29","close":16.688085556030273},{"date":"2024-12-31","close":15.215017318725586},{"date":"2025-01-31","close":16.084714889526367},{"date":"2025-02-28","close":15.402046203613281},{"date":"2025-03-31","close":14.184270858764648},{"date":"2025-04-30","close":13.73067569732666},{"date":"2025-05-30","close":14.770164489746094},{"date":"2025-06-30","close":15.995922088623047},{"date":"2025-07-31","close":15.680965423583984},{"date":"2025-08-29","close":16.9980525970459},{"date":"2025-09-30","close":16.63056182861328},{"date":"2025-10-31","close":14.868319511413574},{"date":"2025-11-28","close":15.696476936340332},{"date":"2025-12-31","close":16.854780197143555},{"date":"2026-01-30","close":16.98107147216797},{"date":"2026-02-27","close":16.320478439331055},{"date":"2026-03-31","close":15.35798168182373},{"date":"2026-04-30","close":16.4472713470459},{"date":"2026-05-29","close":16.054733276367188},{"date":"2026-06-30","close":17.556285858154297},{"date":"2026-07-31","close":16.873046875},{"date":"2026-08-31","close":16.52647590637207},{"date":"2026-09-30","close":15.260000228881836},{"date":"2026-10-16","close":15.270000457763672}],"HCA":[{"date":"2014-01-31","close":46.4803352355957},{"date":"2014-02-28","close":47.3402099609375},{"date":"2014-03-31","close":48.54221725463867},{"date":"2014-04-30","close":48.07991409301758},{"date":"2014-05-30","close":48.99526596069336},{"date":"2014-06-30","close":52.12971878051758},{"date":"2014-07-31","close":60.3864860534668},{"date":"2014-08-29","close":64.55651092529297},{"date":"2014-09-30","close":65.20376586914062},{"date":"2014-10-31","close":64.76917266845703},{"date":"2014-11-28","close":64.43630981445312},{"date":"2014-12-31","close":67.85737609863281},{"date":"2015-01-30","close":65.4626235961914},{"date":"2015-02-27","close":66.1468505859375},{"date":"2015-03-31","close":69.5586929321289},{"date":"2015-04-30","close":68.43065643310547},{"date":"2015-05-29","close":75.66112518310547},{"date":"2015-06-30","close":83.88095092773438},{"date":"2015-07-31","close":85.99832153320312},{"date":"2015-08-31","close":80.09003448486328},{"date":"2015-09-30","close":71.5280990600586},{"date":"2015-10-30","close":63.604156494140625},{"date":"2015-11-30","close":62.92920684814453},{"date":"2015-12-31","close":62.53160858154297},{"date":"2016-01-29","close":64.33460235595703},{"date":"2016-02-29","close":63.99250793457031},{"date":"2016-03-31","close":72.16608428955078},{"date":"2016-04-29","close":74.5423355102539},{"date":"2016-05-31","close":72.13833618164062},{"date":"2016-06-30","close":71.20448303222656},{"date":"2016-07-29","close":71.31543731689453},{"date":"2016-08-31","close":69.8545150756836},{"date":"2016-09-30","close":69.9284896850586},{"date":"2016-10-31","close":70.76067352294922},{"date":"2016-11-30","close":65.54584503173828},{"date":"2016-12-30","close":68.43988037109375},{"date":"2017-01-31","close":74.22798156738281},{"date":"2017-02-28","close":80.66328430175781},{"date":"2017-03-31","close":82.2813491821289},{"date":"2017-04-28","close":77.8617172241211},{"date":"2017-05-31","close":75.7350845336914},{"date":"2017-06-30","close":80.62629699707031},{"date":"2017-07-31","close":74.28343200683594},{"date":"2017-08-31","close":72.73011779785156},{"date":"2017-09-29","close":73.58998107910156},{"date":"2017-10-31","close":69.94703674316406},{"date":"2017-11-30","close":78.5921630859375},{"date":"2017-12-29","close":81.2180404663086},{"date":"2018-01-31","close":93.5339126586914},{"date":"2018-02-28","close":92.08524322509766},{"date":"2018-03-29","close":89.9976806640625},{"date":"2018-04-30","close":88.82860565185547},{"date":"2018-05-31","close":96.0147705078125},{"date":"2018-06-29","close":95.51209259033203},{"date":"2018-07-31","close":115.64781951904297},{"date":"2018-08-31","close":125.17768096923828},{"date":"2018-09-28","close":129.8540496826172},{"date":"2018-10-31","close":124.6363754272461},{"date":"2018-11-30","close":134.7259979248047},{"date":"2018-12-31","close":116.44316101074219},{"date":"2019-01-31","close":130.45938110351562},{"date":"2019-02-28","close":130.47042846679688},{"date":"2019-03-29","close":122.34417724609375},{"date":"2019-04-30","close":119.38833618164062},{"date":"2019-05-31","close":113.87640380859375},{"date":"2019-06-28","close":127.25425720214844},{"date":"2019-07-31","close":125.69148254394531},{"date":"2019-08-30","close":113.53701782226562},{"date":"2019-09-30","close":113.74481964111328},{"date":"2019-10-31","close":126.13753509521484},{"date":"2019-11-29","close":131.3491668701172},{"date":"2019-12-31","close":140.0167999267578},{"date":"2020-01-31","close":131.4818115234375},{"date":"2020-02-28","close":120.72102355957031},{"date":"2020-03-31","close":85.4010238647461},{"date":"2020-04-30","close":104.43922424316406},{"date":"2020-05-29","close":101.6067886352539},{"date":"2020-06-30","close":92.25403594970703},{"date":"2020-07-31","close":120.36935424804688},{"date":"2020-08-31","close":128.99977111816406},{"date":"2020-09-30","close":118.50640869140625},{"date":"2020-10-30","close":117.8700942993164},{"date":"2020-11-30","close":142.75845336914062},{"date":"2020-12-31","close":156.6588134765625},{"date":"2021-01-29","close":154.77272033691406},{"date":"2021-02-26","close":163.86973571777344},{"date":"2021-03-31","close":179.85609436035156},{"date":"2021-04-30","close":192.0031280517578},{"date":"2021-05-28","close":205.11465454101562},{"date":"2021-06-30","close":197.8842315673828},{"date":"2021-07-30","close":237.56826782226562},{"date":"2021-08-31","close":242.1435089111328},{"date":"2021-09-30","close":232.76173400878906},{"date":"2021-10-29","close":240.18418884277344},{"date":"2021-11-30","close":216.33453369140625},{"date":"2021-12-31","close":246.8656768798828},{"date":"2022-01-31","close":230.65585327148438},{"date":"2022-02-28","close":240.51429748535156},{"date":"2022-03-31","close":241.3179931640625},{"date":"2022-04-29","close":206.5867919921875},{"date":"2022-05-31","close":202.5908203125},{"date":"2022-06-30","close":162.32936096191406},{"date":"2022-07-29","close":205.1767120361328},{"date":"2022-08-31","close":191.12283325195312},{"date":"2022-09-30","close":178.0004425048828},{"date":"2022-10-31","close":210.6195068359375},{"date":"2022-11-30","close":232.6528778076172},{"date":"2022-12-30","close":232.93849182128906},{"date":"2023-01-31","close":247.6063232421875},{"date":"2023-02-28","close":236.32635498046875},{"date":"2023-03-31","close":256.5865173339844},{"date":"2023-04-28","close":279.6002197265625},{"date":"2023-05-31","close":257.0827331542969},{"date":"2023-06-30","close":295.94061279296875},{"date":"2023-07-31","close":266.0325012207031},{"date":"2023-08-31","close":270.4109802246094},{"date":"2023-09-29","close":240.4186248779297},{"date":"2023-10-31","close":221.02719116210938},{"date":"2023-11-30","close":244.81687927246094},{"date":"2023-12-29","close":265.16510009765625},{"date":"2024-01-31","close":298.6878967285156},{"date":"2024-02-29","close":305.3493957519531},{"date":"2024-03-28","close":327.4058837890625},{"date":"2024-04-30","close":304.1312561035156},{"date":"2024-05-31","close":333.5116882324219},{"date":"2024-06-28","close":315.99261474609375},{"date":"2024-07-31","close":357.0751953125},{"date":"2024-08-30","close":389.07965087890625},{"date":"2024-09-30","close":400.410888671875},{"date":"2024-10-31","close":353.4271545410156},{"date":"2024-11-29","close":322.37396240234375},{"date":"2024-12-31","close":296.3316955566406},{"date":"2025-01-31","close":325.7131042480469},{"date":"2025-02-28","close":302.4034423828125},{"date":"2025-03-31","close":341.9249572753906},{"date":"2025-04-30","close":341.45989990234375},{"date":"2025-05-30","close":377.3890380859375},{"date":"2025-06-30","close":379.81781005859375},{"date":"2025-07-31","close":350.95721435546875},{"date":"2025-08-29","close":400.49908447265625},{"date":"2025-09-30","close":423.3045349121094},{"date":"2025-10-31","close":456.55706787109375},{"date":"2025-11-28","close":504.8368225097656},{"date":"2025-12-31","close":464.37799072265625},{"date":"2026-01-30","close":485.6741638183594},{"date":"2026-02-27","close":526.8839721679688},{"date":"2026-03-31","close":471.4241943359375},{"date":"2026-04-30","close":432.7830810546875},{"date":"2026-05-29","close":377.0876159667969},{"date":"2026-06-30","close":389.1724548339844},{"date":"2026-07-31","close":401.84906005859375},{"date":"2026-08-31","close":413.687255859375},{"date":"2026-09-30","close":426.739990234375},{"date":"2026-10-16","close":458.8399963378906}],"HD":[{"date":"2014-01-31","close":56.87815475463867},{"date":"2014-02-28","close":60.71195983886719},{"date":"2014-03-31","close":58.90248489379883},{"date":"2014-04-30","close":59.185386657714844},{"date":"2014-05-30","close":59.7213249206543},{"date":"2014-06-30","close":60.61714553833008},{"date":"2014-07-31","close":60.5347900390625},{"date":"2014-08-29","close":70.00623321533203},{"date":"2014-09-30","close":69.03546142578125},{"date":"2014-10-31","close":73.385009765625},{"date":"2014-11-28","close":74.79969787597656},{"date":"2014-12-31","close":79.36846160888672},{"date":"2015-01-30","close":78.95259094238281},{"date":"2015-02-27","close":86.76317596435547},{"date":"2015-03-31","close":86.34322357177734},{"date":"2015-04-30","close":81.304443359375},{"date":"2015-05-29","close":84.67882537841797},{"date":"2015-06-30","close":84.90705108642578},{"date":"2015-07-31","close":89.41483306884766},{"date":"2015-08-31","close":88.9793472290039},{"date":"2015-09-30","close":88.68750762939453},{"date":"2015-10-30","close":94.94609069824219},{"date":"2015-11-30","close":102.80964660644531},{"date":"2015-12-31","close":102.00743865966797},{"date":"2016-01-29","close":97.00159454345703},{"date":"2016-02-29","close":95.73660278320312},{"date":"2016-03-31","close":103.48353576660156},{"date":"2016-04-29","close":103.84033966064453},{"date":"2016-05-31","close":102.99815368652344},{"date":"2016-06-30","close":99.54463195800781},{"date":"2016-07-29","close":107.76922607421875},{"date":"2016-08-31","close":105.09353637695312},{"date":"2016-09-30","close":100.83087158203125},{"date":"2016-10-31","close":95.6043930053711},{"date":"2016-11-30","close":101.93341064453125},{"date":"2016-12-30","close":105.62002563476562},{"date":"2017-01-31","close":108.3770980834961},{"date":"2017-02-28","close":114.15123748779297},{"date":"2017-03-31","close":116.36762237548828},{"date":"2017-04-28","close":123.71440124511719},{"date":"2017-05-31","close":122.36479187011719},{"date":"2017-06-30","close":122.27706909179688},{"date":"2017-07-31","close":119.24812316894531},{"date":"2017-08-31","close":120.16976928710938},{"date":"2017-09-29","close":131.14678955078125},{"date":"2017-10-31","close":132.9268798828125},{"date":"2017-11-30","close":144.91493225097656},{"date":"2017-12-29","close":152.74012756347656},{"date":"2018-01-31","close":161.9029998779297},{"date":"2018-02-28","close":146.8893280029297},{"date":"2018-03-29","close":144.46078491210938},{"date":"2018-04-30","close":149.77755737304688},{"date":"2018-05-31","close":152.04241943359375},{"date":"2018-06-29","close":159.0108642578125},{"date":"2018-07-31","close":160.98321533203125},{"date":"2018-08-31","close":164.47079467773438},{"date":"2018-09-28","close":169.69729614257812},{"date":"2018-10-31","close":144.0809326171875},{"date":"2018-11-30","close":148.60179138183594},{"date":"2018-12-31","close":141.596923828125},{"date":"2019-01-31","close":151.2471466064453},{"date":"2019-02-28","close":152.57395935058594},{"date":"2019-03-29","close":159.31417846679688},{"date":"2019-04-30","close":169.11923217773438},{"date":"2019-05-31","close":157.6204833984375},{"date":"2019-06-28","close":173.87551879882812},{"date":"2019-07-31","close":178.6577911376953},{"date":"2019-08-30","close":190.54653930664062},{"date":"2019-09-30","close":195.16732788085938},{"date":"2019-10-31","close":197.32070922851562},{"date":"2019-11-29","close":185.48548889160156},{"date":"2019-12-31","close":184.8686981201172},{"date":"2020-01-31","close":193.0971221923828},{"date":"2020-02-28","close":184.4115447998047},{"date":"2020-03-31","close":159.1160888671875},{"date":"2020-04-30","close":187.3412628173828},{"date":"2020-05-29","close":211.75704956054688},{"date":"2020-06-30","close":214.76174926757812},{"date":"2020-07-31","close":227.60409545898438},{"date":"2020-08-31","close":244.3643341064453},{"date":"2020-09-30","close":239.33584594726562},{"date":"2020-10-30","close":229.8558349609375},{"date":"2020-11-30","close":239.07730102539062},{"date":"2020-12-31","close":230.16464233398438},{"date":"2021-01-29","close":234.67050170898438},{"date":"2021-02-26","close":223.85638427734375},{"date":"2021-03-31","close":266.1622009277344},{"date":"2021-04-30","close":282.22357177734375},{"date":"2021-05-28","close":278.07305908203125},{"date":"2021-06-30","close":279.5137634277344},{"date":"2021-07-30","close":287.6652526855469},{"date":"2021-08-31","close":285.9035339355469},{"date":"2021-09-30","close":289.1895751953125},{"date":"2021-10-29","close":327.4944152832031},{"date":"2021-11-30","close":352.92828369140625},{"date":"2021-12-31","close":367.1264343261719},{"date":"2022-01-31","close":324.63812255859375},{"date":"2022-02-28","close":279.3896789550781},{"date":"2022-03-31","close":266.3914489746094},{"date":"2022-04-29","close":267.3437194824219},{"date":"2022-05-31","close":269.4351806640625},{"date":"2022-06-30","close":245.63059997558594},{"date":"2022-07-29","close":269.5157470703125},{"date":"2022-08-31","close":259.9884338378906},{"date":"2022-09-30","close":248.73870849609375},{"date":"2022-10-31","close":266.9384460449219},{"date":"2022-11-30","close":293.8189392089844},{"date":"2022-12-30","close":286.44598388671875},{"date":"2023-01-31","close":293.982177734375},{"date":"2023-02-28","close":268.9251403808594},{"date":"2023-03-31","close":269.5754699707031},{"date":"2023-04-28","close":274.5263366699219},{"date":"2023-05-31","close":260.7796325683594},{"date":"2023-06-30","close":285.79498291015625},{"date":"2023-07-31","close":307.139404296875},{"date":"2023-08-31","close":305.82305908203125},{"date":"2023-09-29","close":279.7683410644531},{"date":"2023-10-31","close":263.5930480957031},{"date":"2023-11-30","close":292.2077941894531},{"date":"2023-12-29","close":323.02337646484375},{"date":"2024-01-31","close":328.9982604980469},{"date":"2024-02-29","close":354.7711486816406},{"date":"2024-03-28","close":359.6967468261719},{"date":"2024-04-30","close":313.39373779296875},{"date":"2024-05-31","close":316.1860656738281},{"date":"2024-06-28","close":325.0333557128906},{"date":"2024-07-31","close":347.61871337890625},{"date":"2024-08-30","close":350.05303955078125},{"date":"2024-09-30","close":384.9158935546875},{"date":"2024-10-31","close":374.0390319824219},{"date":"2024-11-29","close":409.79461669921875},{"date":"2024-12-31","close":371.46319580078125},{"date":"2025-01-31","close":393.4173583984375},{"date":"2025-02-28","close":378.7303161621094},{"date":"2025-03-31","close":352.197998046875},{"date":"2025-04-30","close":346.4319763183594},{"date":"2025-05-30","close":353.9278259277344},{"date":"2025-06-30","close":354.53179931640625},{"date":"2025-07-31","close":355.373046875},{"date":"2025-08-29","close":393.33648681640625},{"date":"2025-09-30","close":394.031494140625},{"date":"2025-10-31","close":369.13653564453125},{"date":"2025-11-28","close":347.0908508300781},{"date":"2025-12-31","close":336.7881164550781},{"date":"2026-01-30","close":366.6302490234375},{"date":"2026-02-27","close":372.6299743652344},{"date":"2026-03-31","close":324.053466796875},{"date":"2026-04-30","close":323.9647521972656},{"date":"2026-05-29","close":312.47625732421875},{"date":"2026-06-30","close":350.1000061035156},{"date":"2026-07-31","close":329.5315856933594},{"date":"2026-08-31","close":325.4317932128906},{"date":"2026-09-30","close":284.489990234375},{"date":"2026-10-16","close":309.6300048828125}],"HIG":[{"date":"2014-01-31","close":25.546409606933594},{"date":"2014-02-28","close":27.03693962097168},{"date":"2014-03-31","close":27.211563110351562},{"date":"2014-04-30","close":27.67446517944336},{"date":"2014-05-30","close":26.849546432495117},{"date":"2014-06-30","close":27.74840545654297},{"date":"2014-07-31","close":26.469858169555664},{"date":"2014-08-29","close":28.84881019592285},{"date":"2014-09-30","close":29.004541397094727},{"date":"2014-10-31","close":30.818782806396484},{"date":"2014-11-28","close":32.29832458496094},{"date":"2014-12-31","close":32.603302001953125},{"date":"2015-01-30","close":30.421419143676758},{"date":"2015-02-27","close":32.03242111206055},{"date":"2015-03-31","close":32.850257873535156},{"date":"2015-04-30","close":32.02547073364258},{"date":"2015-05-29","close":32.43328857421875},{"date":"2015-06-30","close":32.79620361328125},{"date":"2015-07-31","close":37.51405334472656},{"date":"2015-08-31","close":36.4144287109375},{"date":"2015-09-30","close":36.27968978881836},{"date":"2015-10-30","close":36.660091400146484},{"date":"2015-11-30","close":36.33639144897461},{"date":"2015-12-31","close":34.60078048706055},{"date":"2016-01-29","close":31.9893856048584},{"date":"2016-02-29","close":33.53392028808594},{"date":"2016-03-31","close":36.864166259765625},{"date":"2016-04-29","close":35.50416946411133},{"date":"2016-05-31","close":36.30548095703125},{"date":"2016-06-30","close":35.67051696777344},{"date":"2016-07-29","close":32.02951431274414},{"date":"2016-08-31","close":33.182830810546875},{"date":"2016-09-30","close":34.59675598144531},{"date":"2016-10-31","close":35.63903045654297},{"date":"2016-11-30","close":38.256568908691406},{"date":"2016-12-30","close":38.6868782043457},{"date":"2017-01-31","close":39.547489166259766},{"date":"2017-02-28","close":39.693634033203125},{"date":"2017-03-31","close":39.2093620300293},{"date":"2017-04-28","close":39.44589614868164},{"date":"2017-05-31","close":40.475154876708984},{"date":"2017-06-30","close":43.0811653137207},{"date":"2017-07-31","close":45.07253646850586},{"date":"2017-08-31","close":44.4987907409668},{"date":"2017-09-29","close":45.61806106567383},{"date":"2017-10-31","close":45.30531311035156},{"date":"2017-11-30","close":47.47813415527344},{"date":"2017-12-29","close":46.51932907104492},{"date":"2018-01-31","close":48.56919860839844},{"date":"2018-02-28","close":43.68418502807617},{"date":"2018-03-29","close":42.79093933105469},{"date":"2018-04-30","close":44.717864990234375},{"date":"2018-05-31","close":43.66886901855469},{"date":"2018-06-29","close":42.667476654052734},{"date":"2018-07-31","close":43.977630615234375},{"date":"2018-08-31","close":42.28446578979492},{"date":"2018-09-28","close":41.940277099609375},{"date":"2018-10-31","close":38.12905502319336},{"date":"2018-11-30","close":37.34954833984375},{"date":"2018-12-31","close":37.569297790527344},{"date":"2019-01-31","close":39.656944274902344},{"date":"2019-02-28","close":41.719234466552734},{"date":"2019-03-29","close":42.280479431152344},{"date":"2019-04-30","close":44.48295974731445},{"date":"2019-05-31","close":45.035160064697266},{"date":"2019-06-28","close":47.65208053588867},{"date":"2019-07-31","close":49.2855339050293},{"date":"2019-08-30","close":50.09762191772461},{"date":"2019-09-30","close":52.10049057006836},{"date":"2019-10-31","close":49.06610870361328},{"date":"2019-11-29","close":53.431396484375},{"date":"2019-12-31","close":52.48991012573242},{"date":"2020-01-31","close":51.202919006347656},{"date":"2020-02-28","close":43.41572570800781},{"date":"2020-03-31","close":30.63003158569336},{"date":"2020-04-30","close":33.02028274536133},{"date":"2020-05-29","close":33.55906295776367},{"date":"2020-06-30","close":33.78692626953125},{"date":"2020-07-31","close":37.09111785888672},{"date":"2020-08-31","close":35.73194122314453},{"date":"2020-09-30","close":32.56068801879883},{"date":"2020-10-30","close":34.02704620361328},{"date":"2020-11-30","close":39.32341003417969},{"date":"2020-12-31","close":43.576019287109375},{"date":"2021-01-29","close":42.7219352722168},{"date":"2021-02-26","close":45.40359878540039},{"date":"2021-03-31","close":59.82455062866211},{"date":"2021-04-30","close":59.08110809326172},{"date":"2021-05-28","close":58.84794616699219},{"date":"2021-06-30","close":55.80424118041992},{"date":"2021-07-30","close":57.29007339477539},{"date":"2021-08-31","close":60.84970474243164},{"date":"2021-09-30","close":63.592559814453125},{"date":"2021-10-29","close":66.01858520507812},{"date":"2021-11-30","close":60.173519134521484},{"date":"2021-12-31","close":62.849918365478516},{"date":"2022-01-31","close":65.42617797851562},{"date":"2022-02-28","close":63.59658432006836},{"date":"2022-03-31","close":65.72927856445312},{"date":"2022-04-29","close":64.00847625732422},{"date":"2022-05-31","close":66.72334289550781},{"date":"2022-06-30","close":60.208377838134766},{"date":"2022-07-29","close":59.324989318847656},{"date":"2022-08-31","close":59.530094146728516},{"date":"2022-09-30","close":57.33623123168945},{"date":"2022-10-31","close":67.02803802490234},{"date":"2022-11-30","close":71.0921630859375},{"date":"2022-12-30","close":70.58946990966797},{"date":"2023-01-31","close":72.2464599609375},{"date":"2023-02-28","close":72.87016296386719},{"date":"2023-03-31","close":65.23223876953125},{"date":"2023-04-28","close":66.44906616210938},{"date":"2023-05-31","close":64.53578186035156},{"date":"2023-06-30","close":67.83226013183594},{"date":"2023-07-31","close":67.70040130615234},{"date":"2023-08-31","close":68.0446548461914},{"date":"2023-09-29","close":67.18250274658203},{"date":"2023-10-31","close":69.58897399902344},{"date":"2023-11-30","close":74.50627899169922},{"date":"2023-12-29","close":76.62249755859375},{"date":"2024-01-31","close":82.89490509033203},{"date":"2024-02-29","close":91.35980224609375},{"date":"2024-03-28","close":98.71687316894531},{"date":"2024-04-30","close":92.81588745117188},{"date":"2024-05-31","close":99.10004425048828},{"date":"2024-06-28","close":96.75199127197266},{"date":"2024-07-31","close":106.74088287353516},{"date":"2024-08-30","close":111.72572326660156},{"date":"2024-09-30","close":113.63887023925781},{"date":"2024-10-31","close":106.71098327636719},{"date":"2024-11-29","close":119.14640808105469},{"date":"2024-12-31","close":106.15374755859375},{"date":"2025-01-31","close":108.23994445800781},{"date":"2025-02-28","close":114.7702407836914},{"date":"2025-03-31","close":120.58866882324219},{"date":"2025-04-30","close":119.5555648803711},{"date":"2025-05-30","close":126.54353332519531},{"date":"2025-06-30","close":124.1461410522461},{"date":"2025-07-31","close":121.71939086914062},{"date":"2025-08-29","close":129.46934509277344},{"date":"2025-09-30","close":131.0411834716797},{"date":"2025-10-31","close":121.99335479736328},{"date":"2025-11-28","close":134.61708068847656},{"date":"2025-12-31","close":135.96888732910156},{"date":"2026-01-30","close":133.26527404785156},{"date":"2026-02-27","close":138.9586181640625},{"date":"2026-03-31","close":134.0039520263672},{"date":"2026-04-30","close":135.56961059570312},{"date":"2026-05-29","close":125.97738647460938},{"date":"2026-06-30","close":131.94122314453125},{"date":"2026-07-31","close":141.29022216796875},{"date":"2026-08-31","close":136.77999877929688},{"date":"2026-09-30","close":122.36000061035156},{"date":"2026-10-16","close":135.1199951171875}],"HII":[{"date":"2014-01-31","close":75.8266372680664},{"date":"2014-02-28","close":80.86210632324219},{"date":"2014-03-31","close":81.76062774658203},{"date":"2014-04-30","close":82.3522720336914},{"date":"2014-05-30","close":79.9788818359375},{"date":"2014-06-30","close":75.78084564208984},{"date":"2014-07-31","close":72.84063720703125},{"date":"2014-08-29","close":81.96542358398438},{"date":"2014-09-30","close":83.65113830566406},{"date":"2014-10-31","close":84.94347381591797},{"date":"2014-11-28","close":87.79109954833984},{"date":"2014-12-31","close":90.60282897949219},{"date":"2015-01-30","close":93.93817901611328},{"date":"2015-02-27","close":113.86174774169922},{"date":"2015-03-31","close":113.22964477539062},{"date":"2015-04-30","close":106.31388854980469},{"date":"2015-05-29","close":100.50235748291016},{"date":"2015-06-30","close":91.26183319091797},{"date":"2015-07-31","close":95.16880798339844},{"date":"2015-08-31","close":91.60315704345703},{"date":"2015-09-30","close":87.1849136352539},{"date":"2015-10-30","close":97.5917739868164},{"date":"2015-11-30","close":106.92584991455078},{"date":"2015-12-31","close":103.60175323486328},{"date":"2016-01-29","close":104.4429931640625},{"date":"2016-02-29","close":107.04019165039062},{"date":"2016-03-31","close":112.26519012451172},{"date":"2016-04-29","close":118.68434143066406},{"date":"2016-05-31","close":126.18379974365234},{"date":"2016-06-30","close":138.20907592773438},{"date":"2016-07-29","close":141.95164489746094},{"date":"2016-08-31","close":136.26376342773438},{"date":"2016-09-30","close":126.57007598876953},{"date":"2016-10-31","close":133.12051391601562},{"date":"2016-11-30","close":147.979248046875},{"date":"2016-12-30","close":152.47430419921875},{"date":"2017-01-31","close":160.56192016601562},{"date":"2017-02-28","close":180.87640380859375},{"date":"2017-03-31","close":166.21705627441406},{"date":"2017-04-28","close":166.75660705566406},{"date":"2017-05-31","close":163.03878784179688},{"date":"2017-06-30","close":155.00379943847656},{"date":"2017-07-31","close":171.6149444580078},{"date":"2017-08-31","close":178.6671905517578},{"date":"2017-09-29","close":189.088623046875},{"date":"2017-10-31","close":194.424560546875},{"date":"2017-11-30","close":202.42233276367188},{"date":"2017-12-29","close":197.42176818847656},{"date":"2018-01-31","close":198.96298217773438},{"date":"2018-02-28","close":220.04393005371094},{"date":"2018-03-29","close":216.474609375},{"date":"2018-04-30","close":204.2550811767578},{"date":"2018-05-31","close":186.26409912109375},{"date":"2018-06-29","close":182.65798950195312},{"date":"2018-07-31","close":196.35797119140625},{"date":"2018-08-31","close":206.58251953125},{"date":"2018-09-28","close":216.3931884765625},{"date":"2018-10-31","close":184.620361328125},{"date":"2018-11-30","close":182.8371124267578},{"date":"2018-12-31","close":161.46511840820312},{"date":"2019-01-31","close":175.15879821777344},{"date":"2019-02-28","close":178.3647918701172},{"date":"2019-03-29","close":176.48240661621094},{"date":"2019-04-30","close":189.5823211669922},{"date":"2019-05-31","close":175.4291534423828},{"date":"2019-06-28","close":192.2091522216797},{"date":"2019-07-31","close":195.25389099121094},{"date":"2019-08-30","close":179.50494384765625},{"date":"2019-09-30","close":181.9011993408203},{"date":"2019-10-31","close":193.8137969970703},{"date":"2019-11-29","close":217.04954528808594},{"date":"2019-12-31","close":216.3682403564453},{"date":"2020-01-31","close":225.09608459472656},{"date":"2020-02-28","close":178.0914306640625},{"date":"2020-03-31","close":157.88467407226562},{"date":"2020-04-30","close":165.85643005371094},{"date":"2020-05-29","close":174.07508850097656},{"date":"2020-06-30","close":151.9553680419922},{"date":"2020-07-31","close":151.27610778808594},{"date":"2020-08-31","close":132.84097290039062},{"date":"2020-09-30","close":123.39866638183594},{"date":"2020-10-30","close":129.2990264892578},{"date":"2020-11-30","close":141.38546752929688},{"date":"2020-12-31","close":150.467529296875},{"date":"2021-01-29","close":138.8611602783203},{"date":"2021-02-26","close":156.20680236816406},{"date":"2021-03-31","close":182.7932891845703},{"date":"2021-04-30","close":188.53860473632812},{"date":"2021-05-28","close":193.0270538330078},{"date":"2021-06-30","close":188.15249633789062},{"date":"2021-07-30","close":183.13510131835938},{"date":"2021-08-31","close":183.291259765625},{"date":"2021-09-30","close":173.31739807128906},{"date":"2021-10-29","close":181.9985809326172},{"date":"2021-11-30","close":160.3575897216797},{"date":"2021-12-31","close":168.69573974609375},{"date":"2022-01-31","close":169.1112518310547},{"date":"2022-02-28","close":185.8193817138672},{"date":"2022-03-31","close":181.3102569580078},{"date":"2022-04-29","close":193.40126037597656},{"date":"2022-05-31","close":192.43016052246094},{"date":"2022-06-30","close":199.15960693359375},{"date":"2022-07-29","close":198.26358032226562},{"date":"2022-08-31","close":211.57704162597656},{"date":"2022-09-30","close":203.52781677246094},{"date":"2022-10-31","close":236.21177673339844},{"date":"2022-11-30","close":214.2924041748047},{"date":"2022-12-30","close":213.10984802246094},{"date":"2023-01-31","close":203.7421875},{"date":"2023-02-28","close":199.93199157714844},{"date":"2023-03-31","close":192.33233642578125},{"date":"2023-04-28","close":187.35264587402344},{"date":"2023-05-31","close":188.247802734375},{"date":"2023-06-30","close":212.75794982910156},{"date":"2023-07-31","close":214.6929473876953},{"date":"2023-08-31","close":207.11892700195312},{"date":"2023-09-29","close":192.32203674316406},{"date":"2023-10-31","close":206.64889526367188},{"date":"2023-11-30","close":224.03546142578125},{"date":"2023-12-29","close":245.4163055419922},{"date":"2024-01-31","close":244.7357635498047},{"date":"2024-02-29","close":276.89361572265625},{"date":"2024-03-28","close":276.75115966796875},{"date":"2024-04-30","close":262.9454345703125},{"date":"2024-05-31","close":241.56890869140625},{"date":"2024-06-28","close":235.10733032226562},{"date":"2024-07-31","close":267.2242736816406},{"date":"2024-08-30","close":271.13330078125},{"date":"2024-09-30","close":253.50006103515625},{"date":"2024-10-31","close":177.34840393066406},{"date":"2024-11-29","close":191.06886291503906},{"date":"2024-12-31","close":182.4286651611328},{"date":"2025-01-31","close":190.43170166015625},{"date":"2025-02-28","close":170.82540893554688},{"date":"2025-03-31","close":198.5147247314453},{"date":"2025-04-30","close":224.10255432128906},{"date":"2025-05-30","close":218.33743286132812},{"date":"2025-06-30","close":236.34788513183594},{"date":"2025-07-31","close":272.95599365234375},{"date":"2025-08-29","close":266.36322021484375},{"date":"2025-09-30","close":283.203369140625},{"date":"2025-10-31","close":316.7557373046875},{"date":"2025-11-28","close":309.853515625},{"date":"2025-12-31","close":335.9858703613281},{"date":"2026-01-30","close":415.45977783203125},{"date":"2026-02-27","close":440.5538024902344},{"date":"2026-03-31","close":376.5103759765625},{"date":"2026-04-30","close":361.0396728515625},{"date":"2026-05-29","close":306.739501953125},{"date":"2026-06-30","close":278.5907897949219},{"date":"2026-07-31","close":324.9346618652344},{"date":"2026-08-31","close":291.20001220703125},{"date":"2026-09-30","close":267.07000732421875},{"date":"2026-10-16","close":272}],"HLT":[{"date":"2014-01-31","close":41.953712463378906},{"date":"2014-02-28","close":43.329559326171875},{"date":"2014-03-31","close":43.097015380859375},{"date":"2014-04-30","close":42.30251693725586},{"date":"2014-05-30","close":43.83338165283203},{"date":"2014-06-30","close":45.151092529296875},{"date":"2014-07-31","close":46.91450881958008},{"date":"2014-08-29","close":49.06547927856445},{"date":"2014-09-30","close":47.7283935546875},{"date":"2014-10-31","close":48.910457611083984},{"date":"2014-11-28","close":50.80951690673828},{"date":"2014-12-31","close":50.557594299316406},{"date":"2015-01-30","close":50.32506561279297},{"date":"2015-02-27","close":54.78204345703125},{"date":"2015-03-31","close":57.39808654785156},{"date":"2015-04-30","close":56.119136810302734},{"date":"2015-05-29","close":56.119136810302734},{"date":"2015-06-30","close":53.38681411743164},{"date":"2015-07-31","close":52.030330657958984},{"date":"2015-08-31","close":48.24625778198242},{"date":"2015-09-30","close":44.57386016845703},{"date":"2015-10-30","close":48.55713653564453},{"date":"2015-11-30","close":45.251914978027344},{"date":"2015-12-31","close":41.70503234863281},{"date":"2016-01-29","close":34.70872497558594},{"date":"2016-02-29","close":40.49676513671875},{"date":"2016-03-31","close":44.033668518066406},{"date":"2016-04-29","close":43.11469268798828},{"date":"2016-05-31","close":40.76262283325195},{"date":"2016-06-30","close":44.195465087890625},{"date":"2016-07-29","close":45.49014663696289},{"date":"2016-08-31","close":46.95893859863281},{"date":"2016-09-30","close":45.10969924926758},{"date":"2016-10-31","close":44.46049499511719},{"date":"2016-11-30","close":49.4708251953125},{"date":"2016-12-30","close":53.67397689819336},{"date":"2017-01-31","close":55.371856689453125},{"date":"2017-02-28","close":55.00642395019531},{"date":"2017-03-31","close":56.36738967895508},{"date":"2017-04-28","close":56.85913848876953},{"date":"2017-05-31","close":64.24528503417969},{"date":"2017-06-30","close":59.779903411865234},{"date":"2017-07-31","close":60.43714141845703},{"date":"2017-08-31","close":62.32719039916992},{"date":"2017-09-29","close":67.28778076171875},{"date":"2017-10-31","close":70.02967071533203},{"date":"2017-11-30","close":75.29920196533203},{"date":"2017-12-29","close":77.53217315673828},{"date":"2018-01-31","close":83.15338897705078},{"date":"2018-02-28","close":78.43505859375},{"date":"2018-03-29","close":76.60646057128906},{"date":"2018-04-30","close":76.68427276611328},{"date":"2018-05-31","close":78.64552307128906},{"date":"2018-06-29","close":77.13518524169922},{"date":"2018-07-31","close":76.6479721069336},{"date":"2018-08-31","close":75.78242492675781},{"date":"2018-09-28","close":78.86760711669922},{"date":"2018-10-31","close":69.48509979248047},{"date":"2018-11-30","close":73.90360260009766},{"date":"2018-12-31","close":70.24462127685547},{"date":"2019-01-31","close":72.86652374267578},{"date":"2019-02-28","close":81.44612884521484},{"date":"2019-03-29","close":81.45594024658203},{"date":"2019-04-30","close":85.25871276855469},{"date":"2019-05-31","close":87.80056762695312},{"date":"2019-06-28","close":95.94844055175781},{"date":"2019-07-31","close":94.7802505493164},{"date":"2019-08-30","close":90.82273864746094},{"date":"2019-09-30","close":91.55033874511719},{"date":"2019-10-31","close":95.33586120605469},{"date":"2019-11-29","close":103.39692687988281},{"date":"2019-12-31","close":109.2166976928711},{"date":"2020-01-31","close":106.15418243408203},{"date":"2020-02-28","close":95.86290740966797},{"date":"2020-03-31","close":67.30128479003906},{"date":"2020-04-30","close":74.66852569580078},{"date":"2020-05-29","close":78.21900939941406},{"date":"2020-06-30","close":72.43962860107422},{"date":"2020-07-31","close":74.01760864257812},{"date":"2020-08-31","close":89.11700439453125},{"date":"2020-09-30","close":84.14632415771484},{"date":"2020-10-30","close":86.6020736694336},{"date":"2020-11-30","close":102.20445251464844},{"date":"2020-12-31","close":109.72950744628906},{"date":"2021-01-29","close":99.99525451660156},{"date":"2021-02-26","close":121.9786605834961},{"date":"2021-03-31","close":119.25662231445312},{"date":"2021-04-30","close":126.92959594726562},{"date":"2021-05-28","close":123.54676818847656},{"date":"2021-06-30","close":118.96074676513672},{"date":"2021-07-30","close":129.64173889160156},{"date":"2021-08-31","close":123.14241790771484},{"date":"2021-09-30","close":130.292724609375},{"date":"2021-10-29","close":141.9697723388672},{"date":"2021-11-30","close":133.2119598388672},{"date":"2021-12-31","close":153.8441925048828},{"date":"2022-01-31","close":143.11386108398438},{"date":"2022-02-28","close":146.812255859375},{"date":"2022-03-31","close":149.6526336669922},{"date":"2022-04-29","close":153.1537628173828},{"date":"2022-05-31","close":139.0806427001953},{"date":"2022-06-30","close":110.03228759765625},{"date":"2022-07-29","close":126.45225524902344},{"date":"2022-08-31","close":125.89287567138672},{"date":"2022-09-30","close":119.23052978515625},{"date":"2022-10-31","close":133.70184326171875},{"date":"2022-11-30","close":141.13893127441406},{"date":"2022-12-30","close":125.04776763916016},{"date":"2023-01-31","close":143.58326721191406},{"date":"2023-02-28","close":143.15757751464844},{"date":"2023-03-31","close":139.55165100097656},{"date":"2023-04-28","close":142.67214965820312},{"date":"2023-05-31","close":134.9864959716797},{"date":"2023-06-30","close":144.3380126953125},{"date":"2023-07-31","close":154.19525146484375},{"date":"2023-08-31","close":147.55987548828125},{"date":"2023-09-29","close":149.07864379882812},{"date":"2023-10-31","close":150.41873168945312},{"date":"2023-11-30","close":166.4423065185547},{"date":"2023-12-29","close":180.9185333251953},{"date":"2024-01-31","close":189.7314910888672},{"date":"2024-02-29","close":203.1586456298828},{"date":"2024-03-28","close":212.09756469726562},{"date":"2024-04-30","close":196.15866088867188},{"date":"2024-05-31","close":199.60614013671875},{"date":"2024-06-28","close":217.1189422607422},{"date":"2024-07-31","close":213.6064453125},{"date":"2024-08-30","close":218.7038116455078},{"date":"2024-09-30","close":229.5175323486328},{"date":"2024-10-31","close":233.84896850585938},{"date":"2024-11-29","close":252.51123046875},{"date":"2024-12-31","close":246.25425720214844},{"date":"2025-01-31","close":255.13160705566406},{"date":"2025-02-28","close":264.136962890625},{"date":"2025-03-31","close":226.84315490722656},{"date":"2025-04-30","close":224.77960205078125},{"date":"2025-05-30","close":247.81900024414062},{"date":"2025-06-30","close":265.6741943359375},{"date":"2025-07-31","close":267.4098815917969},{"date":"2025-08-29","close":275.5195007324219},{"date":"2025-09-30","close":258.93206787109375},{"date":"2025-10-31","close":256.4569091796875},{"date":"2025-11-28","close":284.63348388671875},{"date":"2025-12-31","close":286.85040283203125},{"date":"2026-01-30","close":298.0947570800781},{"date":"2026-02-27","close":311.4932861328125},{"date":"2026-03-31","close":303.80035400390625},{"date":"2026-04-30","close":323.7720031738281},{"date":"2026-05-29","close":327.5108947753906},{"date":"2026-06-30","close":330.3096008300781},{"date":"2026-07-31","close":320.3441467285156},{"date":"2026-08-31","close":316.2799987792969},{"date":"2026-09-30","close":318.1199951171875},{"date":"2026-10-16","close":345.1199951171875}],"HON":[{"date":"2014-01-31","close":66.18506622314453},{"date":"2014-02-28","close":68.84423828125},{"date":"2014-03-31","close":67.61956787109375},{"date":"2014-04-30","close":67.72163391113281},{"date":"2014-05-30","close":68.23802947998047},{"date":"2014-06-30","close":68.0915298461914},{"date":"2014-07-31","close":67.27104949951172},{"date":"2014-08-29","close":70.09288787841797},{"date":"2014-09-30","close":68.53984832763672},{"date":"2014-10-31","close":70.74797821044922},{"date":"2014-11-28","close":73.31267547607422},{"date":"2014-12-31","close":73.94168853759766},{"date":"2015-01-30","close":72.34326171875},{"date":"2015-02-27","close":76.43743133544922},{"date":"2015-03-31","close":77.57530975341797},{"date":"2015-04-30","close":75.0541763305664},{"date":"2015-05-29","close":77.87132263183594},{"date":"2015-06-30","close":76.20474243164062},{"date":"2015-07-31","close":78.50652313232422},{"date":"2015-08-31","close":74.55035400390625},{"date":"2015-09-30","close":71.11083221435547},{"date":"2015-10-30","close":77.56181335449219},{"date":"2015-11-30","close":78.51870727539062},{"date":"2015-12-31","close":78.23168182373047},{"date":"2016-01-29","close":77.95220947265625},{"date":"2016-02-29","close":76.99034881591797},{"date":"2016-03-31","close":85.11864471435547},{"date":"2016-04-29","close":86.80501556396484},{"date":"2016-05-31","close":86.92111206054688},{"date":"2016-06-30","close":88.82250213623047},{"date":"2016-07-29","close":88.83013153076172},{"date":"2016-08-31","close":89.57886505126953},{"date":"2016-09-30","close":89.48677062988281},{"date":"2016-10-31","close":84.63166809082031},{"date":"2016-11-30","close":88.43867492675781},{"date":"2016-12-30","close":89.92120361328125},{"date":"2017-01-31","close":91.83837127685547},{"date":"2017-02-28","close":97.15328216552734},{"date":"2017-03-31","close":97.4420166015625},{"date":"2017-04-28","close":102.33478546142578},{"date":"2017-05-31","close":104.30384826660156},{"date":"2017-06-30","close":104.53914642333984},{"date":"2017-07-31","close":106.7586898803711},{"date":"2017-08-31","close":108.97228240966797},{"date":"2017-09-29","close":111.70702362060547},{"date":"2017-10-31","close":113.61431121826172},{"date":"2017-11-30","close":123.5428237915039},{"date":"2017-12-29","close":121.48321533203125},{"date":"2018-01-31","close":126.48164367675781},{"date":"2018-02-28","close":120.2826156616211},{"date":"2018-03-29","close":115.02906799316406},{"date":"2018-04-30","close":115.16437530517578},{"date":"2018-05-31","close":118.3329086303711},{"date":"2018-06-29","close":115.24473571777344},{"date":"2018-07-31","close":127.72526550292969},{"date":"2018-08-31","close":127.87517547607422},{"date":"2018-09-28","close":133.77613830566406},{"date":"2018-10-31","close":121.47434997558594},{"date":"2018-11-30","close":123.78128051757812},{"date":"2018-12-31","close":111.44108581542969},{"date":"2019-01-31","close":121.14962768554688},{"date":"2019-02-28","close":130.6486053466797},{"date":"2019-03-29","close":134.7613067626953},{"date":"2019-04-30","close":147.2351837158203},{"date":"2019-05-31","close":140.0100555419922},{"date":"2019-06-28","close":148.76979064941406},{"date":"2019-07-31","close":146.95472717285156},{"date":"2019-08-30","close":140.9788818359375},{"date":"2019-09-30","close":144.90121459960938},{"date":"2019-10-31","close":147.92425537109375},{"date":"2019-11-29","close":153.66854858398438},{"date":"2019-12-31","close":152.33453369140625},{"date":"2020-01-31","close":149.08131408691406},{"date":"2020-02-28","close":140.32659912109375},{"date":"2020-03-31","close":115.76921081542969},{"date":"2020-04-30","close":122.78683471679688},{"date":"2020-05-29","close":127.13531494140625},{"date":"2020-06-30","close":126.03699493408203},{"date":"2020-07-31","close":130.2035675048828},{"date":"2020-08-31","close":145.1234588623047},{"date":"2020-09-30","close":144.29942321777344},{"date":"2020-10-30","close":144.59751892089844},{"date":"2020-11-30","close":179.59722900390625},{"date":"2020-12-31","close":187.32997131347656},{"date":"2021-01-29","close":172.06704711914062},{"date":"2021-02-26","close":179.00335693359375},{"date":"2021-03-31","close":192.02500915527344},{"date":"2021-04-30","close":197.30621337890625},{"date":"2021-05-28","close":205.13522338867188},{"date":"2021-06-30","close":194.86553955078125},{"date":"2021-07-30","close":207.69369506835938},{"date":"2021-08-31","close":206.84498596191406},{"date":"2021-09-30","close":189.3366241455078},{"date":"2021-10-29","close":194.99139404296875},{"date":"2021-11-30","close":181.16128540039062},{"date":"2021-12-31","close":186.77777099609375},{"date":"2022-01-31","close":183.1678009033203},{"date":"2022-02-28","close":170.90896606445312},{"date":"2022-03-31","close":175.25941467285156},{"date":"2022-04-29","close":174.295654296875},{"date":"2022-05-31","close":175.2893524169922},{"date":"2022-06-30","close":157.35482788085938},{"date":"2022-07-29","close":174.23916625976562},{"date":"2022-08-31","close":172.2796173095703},{"date":"2022-09-30","close":151.91722106933594},{"date":"2022-10-31","close":185.62705993652344},{"date":"2022-11-30","close":200.73524475097656},{"date":"2022-12-30","close":195.93515014648438},{"date":"2023-01-31","close":190.6138916015625},{"date":"2023-02-28","close":175.998046875},{"date":"2023-03-31","close":175.66709899902344},{"date":"2023-04-28","close":183.68209838867188},{"date":"2023-05-31","close":177.0323486328125},{"date":"2023-06-30","close":191.7234344482422},{"date":"2023-07-31","close":179.36997985839844},{"date":"2023-08-31","close":174.60093688964844},{"date":"2023-09-29","close":171.6280517578125},{"date":"2023-10-31","close":170.2530975341797},{"date":"2023-11-30","close":183.0856170654297},{"date":"2023-12-29","close":195.9722137451172},{"date":"2024-01-31","close":189.01025390625},{"date":"2024-02-29","close":186.7322540283203},{"date":"2024-03-28","close":192.85861206054688},{"date":"2024-04-30","close":181.09449768066406},{"date":"2024-05-31","close":190.98924255371094},{"date":"2024-06-28","close":201.71047973632812},{"date":"2024-07-31","close":193.4073944091797},{"date":"2024-08-30","close":197.4669647216797},{"date":"2024-09-30","close":196.32720947265625},{"date":"2024-10-31","close":195.34898376464844},{"date":"2024-11-29","close":222.3193359375},{"date":"2024-12-31","close":215.6000213623047},{"date":"2025-01-31","close":213.52890014648438},{"date":"2025-02-28","close":204.27967834472656},{"date":"2025-03-31","close":203.18582153320312},{"date":"2025-04-30","close":201.98634338378906},{"date":"2025-05-30","close":218.61366271972656},{"date":"2025-06-30","close":224.6029510498047},{"date":"2025-07-31","close":214.44720458984375},{"date":"2025-08-29","close":212.800537109375},{"date":"2025-09-30","close":204.0752410888672},{"date":"2025-10-31","close":207.0914306640625},{"date":"2025-11-28","close":198.87393188476562},{"date":"2025-12-31","close":201.87478637695312},{"date":"2026-01-30","close":235.4326171875},{"date":"2026-02-27","close":253.31292724609375},{"date":"2026-03-31","close":235.05201721191406},{"date":"2026-04-30","close":222.88499450683594},{"date":"2026-05-29","close":248.71360778808594},{"date":"2026-06-30","close":223.2301788330078},{"date":"2026-07-31","close":242.32290649414062},{"date":"2026-08-31","close":213.52999877929688},{"date":"2026-09-30","close":210.94000244140625},{"date":"2026-10-16","close":211.41000366210938}],"HONA":[{"date":"2026-06-30","close":221.0800018310547},{"date":"2026-07-31","close":206.74000549316406},{"date":"2026-08-31","close":158.11000061035156},{"date":"2026-09-30","close":154.97000122070312},{"date":"2026-10-16","close":168.08999633789062}],"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":"2026-09-30","close":112.5},{"date":"2026-10-16","close":98.87000274658203}],"HPE":[{"date":"2015-10-30","close":6.392177104949951},{"date":"2015-11-30","close":6.452972888946533},{"date":"2015-12-31","close":6.624557971954346},{"date":"2016-01-29","close":5.99696683883667},{"date":"2016-02-29","close":5.783412933349609},{"date":"2016-03-31","close":7.754821300506592},{"date":"2016-04-29","close":7.286821365356445},{"date":"2016-05-31","close":8.078487396240234},{"date":"2016-06-30","close":8.015029907226562},{"date":"2016-07-29","close":9.221455574035645},{"date":"2016-08-31","close":9.423256874084473},{"date":"2016-09-30","close":9.980405807495117},{"date":"2016-10-31","close":9.881531715393066},{"date":"2016-11-30","close":10.466418266296387},{"date":"2016-12-30","close":10.203232765197754},{"date":"2017-01-31","close":10.000401496887207},{"date":"2017-02-28","close":10.062131881713867},{"date":"2017-03-31","close":10.480608940124512},{"date":"2017-04-28","close":10.996822357177734},{"date":"2017-05-31","close":11.103070259094238},{"date":"2017-06-30","close":9.830268859863281},{"date":"2017-07-31","close":10.375409126281738},{"date":"2017-08-31","close":10.70130443572998},{"date":"2017-09-29","close":11.290267944335938},{"date":"2017-10-31","close":10.683927536010742},{"date":"2017-11-30","close":10.706952095031738},{"date":"2017-12-29","close":11.078628540039062},{"date":"2018-01-31","close":12.65246868133545},{"date":"2018-02-28","close":14.342039108276367},{"date":"2018-03-29","close":13.585402488708496},{"date":"2018-04-30","close":13.205881118774414},{"date":"2018-05-31","close":11.803964614868164},{"date":"2018-06-29","close":11.396387100219727},{"date":"2018-07-31","close":12.043824195861816},{"date":"2018-08-31","close":12.89406681060791},{"date":"2018-09-28","close":12.810672760009766},{"date":"2018-10-31","close":11.978097915649414},{"date":"2018-11-30","close":11.78173542022705},{"date":"2018-12-31","close":10.456881523132324},{"date":"2019-01-31","close":12.340863227844238},{"date":"2019-02-28","close":12.966214179992676},{"date":"2019-03-29","close":12.301691055297852},{"date":"2019-04-30","close":12.604649543762207},{"date":"2019-05-31","close":10.938379287719727},{"date":"2019-06-28","close":12.014208793640137},{"date":"2019-07-31","close":11.548104286193848},{"date":"2019-08-30","close":11.106112480163574},{"date":"2019-09-30","close":12.283856391906738},{"date":"2019-10-31","close":13.28794002532959},{"date":"2019-11-29","close":12.818286895751953},{"date":"2019-12-31","close":12.940305709838867},{"date":"2020-01-31","close":11.3656005859375},{"date":"2020-02-28","close":10.435465812683105},{"date":"2020-03-31","close":8.008740425109863},{"date":"2020-04-30","close":8.297416687011719},{"date":"2020-05-29","close":8.008740425109863},{"date":"2020-06-30","close":8.109193801879883},{"date":"2020-07-31","close":8.225872993469238},{"date":"2020-08-31","close":8.059188842773438},{"date":"2020-09-30","close":7.908116817474365},{"date":"2020-10-30","close":7.292011260986328},{"date":"2020-11-30","close":9.3175687789917},{"date":"2020-12-31","close":10.101539611816406},{"date":"2021-01-29","close":10.519244194030762},{"date":"2021-02-26","close":12.4116849899292},{"date":"2021-03-31","close":13.527181625366211},{"date":"2021-04-30","close":13.767817497253418},{"date":"2021-05-28","close":13.7162504196167},{"date":"2021-06-30","close":12.626646995544434},{"date":"2021-07-30","close":12.557364463806152},{"date":"2021-08-31","close":13.388747215270996},{"date":"2021-09-30","close":12.442708969116211},{"date":"2021-10-29","close":12.791977882385254},{"date":"2021-11-30","close":12.53002643585205},{"date":"2021-12-31","close":13.876815795898438},{"date":"2022-01-31","close":14.369584083557129},{"date":"2022-02-28","close":14.008807182312012},{"date":"2022-03-31","close":14.812549591064453},{"date":"2022-04-29","close":13.660167694091797},{"date":"2022-05-31","close":13.828591346740723},{"date":"2022-06-30","close":11.851180076599121},{"date":"2022-07-29","close":12.727057456970215},{"date":"2022-08-31","close":12.15505313873291},{"date":"2022-09-30","close":10.804216384887695},{"date":"2022-10-31","close":12.869465827941895},{"date":"2022-11-30","close":15.133122444152832},{"date":"2022-12-30","close":14.499956130981445},{"date":"2023-01-31","close":14.654403686523438},{"date":"2023-02-28","close":14.181974411010742},{"date":"2023-03-31","close":14.598640441894531},{"date":"2023-04-28","close":13.123197555541992},{"date":"2023-05-31","close":13.214839935302734},{"date":"2023-06-30","close":15.507763862609863},{"date":"2023-07-31","close":16.043148040771484},{"date":"2023-08-31","close":15.683151245117188},{"date":"2023-09-29","close":16.147369384765625},{"date":"2023-10-31","close":14.297440528869629},{"date":"2023-11-30","close":15.719748497009277},{"date":"2023-12-29","close":15.90895938873291},{"date":"2024-01-31","close":14.325560569763184},{"date":"2024-02-29","close":14.269342422485352},{"date":"2024-03-28","close":16.733179092407227},{"date":"2024-04-30","close":16.044218063354492},{"date":"2024-05-31","close":16.657672882080078},{"date":"2024-06-28","close":20.100414276123047},{"date":"2024-07-31","close":18.904071807861328},{"date":"2024-08-30","close":18.391357421875},{"date":"2024-09-30","close":19.56527328491211},{"date":"2024-10-31","close":18.637691497802734},{"date":"2024-11-29","close":20.292037963867188},{"date":"2024-12-31","close":20.544200897216797},{"date":"2025-01-31","close":20.390243530273438},{"date":"2025-02-28","close":19.06232452392578},{"date":"2025-03-31","close":14.967523574829102},{"date":"2025-04-30","close":15.733842849731445},{"date":"2025-05-30","close":16.762073516845703},{"date":"2025-06-30","close":19.98218536376953},{"date":"2025-07-31","close":20.216693878173828},{"date":"2025-08-29","close":22.053688049316406},{"date":"2025-09-30","close":24.124980926513672},{"date":"2025-10-31","close":23.98746109008789},{"date":"2025-11-28","close":21.48263168334961},{"date":"2025-12-31","close":23.7364501953125},{"date":"2026-01-30","close":21.265962600708008},{"date":"2026-02-27","close":21.216552734375},{"date":"2026-03-31","close":23.680644989013672},{"date":"2026-04-30","close":28.613698959350586},{"date":"2026-05-29","close":42.806175231933594},{"date":"2026-06-30","close":44.99618911743164},{"date":"2026-07-31","close":47.779151916503906},{"date":"2026-08-31","close":52.10820388793945},{"date":"2026-09-30","close":63.88999938964844},{"date":"2026-10-16","close":55.130001068115234}],"HPQ":[{"date":"2014-01-31","close":8.71268367767334},{"date":"2014-02-28","close":8.977070808410645},{"date":"2014-03-31","close":9.768841743469238},{"date":"2014-04-30","close":9.980158805847168},{"date":"2014-05-30","close":10.112987518310547},{"date":"2014-06-30","close":10.215624809265137},{"date":"2014-07-31","close":10.801021575927734},{"date":"2014-08-29","close":11.525941848754883},{"date":"2014-09-30","close":10.804558753967285},{"date":"2014-10-31","close":10.92944622039795},{"date":"2014-11-28","close":11.898109436035156},{"date":"2014-12-31","close":12.273695945739746},{"date":"2015-01-30","close":11.050302505493164},{"date":"2015-02-27","close":10.655762672424316},{"date":"2015-03-31","close":9.57641887664795},{"date":"2015-04-30","close":10.132685661315918},{"date":"2015-05-29","close":10.264836311340332},{"date":"2015-06-30","close":9.272562980651855},{"date":"2015-07-31","close":9.430142402648926},{"date":"2015-08-31","close":8.67004680633545},{"date":"2015-09-30","close":7.962857246398926},{"date":"2015-10-30","close":8.382612228393555},{"date":"2015-11-30","close":8.585671424865723},{"date":"2015-12-31","close":8.188830375671387},{"date":"2016-01-29","close":6.715670108795166},{"date":"2016-02-29","close":7.393462181091309},{"date":"2016-03-31","close":8.616374015808105},{"date":"2016-04-29","close":8.58140754699707},{"date":"2016-05-31","close":9.357717514038086},{"date":"2016-06-30","close":8.858596801757812},{"date":"2016-07-29","close":9.889161109924316},{"date":"2016-08-31","close":10.14327335357666},{"date":"2016-09-30","close":11.059544563293457},{"date":"2016-10-31","close":10.318918228149414},{"date":"2016-11-30","close":10.966965675354004},{"date":"2016-12-30","close":10.657999038696289},{"date":"2017-01-31","close":10.808817863464355},{"date":"2017-02-28","close":12.475027084350586},{"date":"2017-03-31","close":12.94050407409668},{"date":"2017-04-28","close":13.620824813842773},{"date":"2017-05-31","close":13.577401161193848},{"date":"2017-06-30","close":12.746247291564941},{"date":"2017-07-31","close":13.927538871765137},{"date":"2017-08-31","close":13.91295051574707},{"date":"2017-09-29","close":14.655531883239746},{"date":"2017-10-31","close":15.82297420501709},{"date":"2017-11-30","close":15.749557495117188},{"date":"2017-12-29","close":15.527817726135254},{"date":"2018-01-31","close":17.235063552856445},{"date":"2018-02-28","close":17.286800384521484},{"date":"2018-03-29","close":16.295421600341797},{"date":"2018-04-30","close":15.97575855255127},{"date":"2018-05-31","close":16.377199172973633},{"date":"2018-06-29","close":16.966066360473633},{"date":"2018-07-31","close":17.257678985595703},{"date":"2018-08-31","close":18.431617736816406},{"date":"2018-09-28","close":19.378355026245117},{"date":"2018-10-31","close":18.152637481689453},{"date":"2018-11-30","close":17.295385360717773},{"date":"2018-12-31","close":15.495321273803711},{"date":"2019-01-31","close":16.684356689453125},{"date":"2019-02-28","close":14.942455291748047},{"date":"2019-03-29","close":14.839958190917969},{"date":"2019-04-30","close":15.237112998962402},{"date":"2019-05-31","close":14.267136573791504},{"date":"2019-06-28","close":16.00751495361328},{"date":"2019-07-31","close":16.20000457763672},{"date":"2019-08-30","close":14.082608222961426},{"date":"2019-09-30","close":14.691332817077637},{"date":"2019-10-31","close":13.487768173217773},{"date":"2019-11-29","close":15.592068672180176},{"date":"2019-12-31","close":16.095413208007812},{"date":"2020-01-31","close":16.698505401611328},{"date":"2020-02-28","close":16.283390045166016},{"date":"2020-03-31","close":13.72430419921875},{"date":"2020-04-30","close":12.261748313903809},{"date":"2020-05-29","close":11.969237327575684},{"date":"2020-06-30","close":13.91442584991455},{"date":"2020-07-31","close":14.034168243408203},{"date":"2020-08-31","close":15.60682487487793},{"date":"2020-09-30","close":15.299798965454102},{"date":"2020-10-30","close":14.469955444335938},{"date":"2020-11-30","close":17.668493270874023},{"date":"2020-12-31","close":19.975244522094727},{"date":"2021-01-29","close":19.772165298461914},{"date":"2021-02-26","close":23.53325653076172},{"date":"2021-03-31","close":25.958513259887695},{"date":"2021-04-30","close":27.888029098510742},{"date":"2021-05-28","close":23.898183822631836},{"date":"2021-06-30","close":24.840818405151367},{"date":"2021-07-30","close":23.754701614379883},{"date":"2021-08-31","close":24.470550537109375},{"date":"2021-09-30","close":22.659465789794922},{"date":"2021-10-29","close":25.119211196899414},{"date":"2021-11-30","close":29.218778610229492},{"date":"2021-12-31","close":31.410812377929688},{"date":"2022-01-31","close":30.62700080871582},{"date":"2022-02-28","close":28.65079116821289},{"date":"2022-03-31","close":30.482152938842773},{"date":"2022-04-29","close":30.759260177612305},{"date":"2022-05-31","close":32.615055084228516},{"date":"2022-06-30","close":27.701541900634766},{"date":"2022-07-29","close":28.217037200927734},{"date":"2022-08-31","close":24.262088775634766},{"date":"2022-09-30","close":21.245553970336914},{"date":"2022-10-31","close":23.54743766784668},{"date":"2022-11-30","close":25.610610961914062},{"date":"2022-12-30","close":23.117536544799805},{"date":"2023-01-31","close":25.070520401000977},{"date":"2023-02-28","close":25.39745330810547},{"date":"2023-03-31","close":25.485807418823242},{"date":"2023-04-28","close":25.79840660095215},{"date":"2023-05-31","close":25.23398780822754},{"date":"2023-06-30","close":26.899154663085938},{"date":"2023-07-31","close":28.75608253479004},{"date":"2023-08-31","close":26.02324676513672},{"date":"2023-09-29","close":22.712932586669922},{"date":"2023-10-31","close":23.269710540771484},{"date":"2023-11-30","close":25.92986297607422},{"date":"2023-12-29","close":26.836584091186523},{"date":"2024-01-31","close":25.605791091918945},{"date":"2024-02-29","close":25.26688003540039},{"date":"2024-03-28","close":27.195751190185547},{"date":"2024-04-30","close":25.27890968322754},{"date":"2024-05-31","close":32.8472900390625},{"date":"2024-06-28","close":31.756723403930664},{"date":"2024-07-31","close":32.727012634277344},{"date":"2024-08-30","close":32.80862808227539},{"date":"2024-09-30","close":32.797969818115234},{"date":"2024-10-31","close":32.477943420410156},{"date":"2024-11-29","close":32.395652770996094},{"date":"2024-12-31","close":30.08429527282715},{"date":"2025-01-31","close":29.964435577392578},{"date":"2025-02-28","close":28.461605072021484},{"date":"2025-03-31","close":25.790124893188477},{"date":"2025-04-30","close":23.815584182739258},{"date":"2025-05-30","close":23.191551208496094},{"date":"2025-06-30","close":23.042272567749023},{"date":"2025-07-31","close":23.362565994262695},{"date":"2025-08-29","close":26.88579559326172},{"date":"2025-09-30","close":25.90956687927246},{"date":"2025-10-31","close":26.328231811523438},{"date":"2025-11-28","close":23.235830307006836},{"date":"2025-12-31","close":21.45207977294922},{"date":"2026-01-30","close":18.717613220214844},{"date":"2026-02-27","close":18.284334182739258},{"date":"2026-03-31","close":18.7962589263916},{"date":"2026-04-30","close":20.410722732543945},{"date":"2026-05-29","close":26.45762062072754},{"date":"2026-06-30","close":21.728836059570312},{"date":"2026-07-31","close":27.007535934448242},{"date":"2026-08-31","close":29.731067657470703},{"date":"2026-09-30","close":31.280000686645508},{"date":"2026-10-16","close":30.010000228881836}],"HRL":[{"date":"2014-01-31","close":16.628198623657227},{"date":"2014-02-28","close":17.363731384277344},{"date":"2014-03-31","close":18.029735565185547},{"date":"2014-04-30","close":17.52558708190918},{"date":"2014-05-30","close":18.08418083190918},{"date":"2014-06-30","close":18.135629653930664},{"date":"2014-07-31","close":16.70197296142578},{"date":"2014-08-29","close":18.702075958251953},{"date":"2014-09-30","close":18.96407699584961},{"date":"2014-10-31","close":19.97258949279785},{"date":"2014-11-28","close":19.66509246826172},{"date":"2014-12-31","close":19.302021026611328},{"date":"2015-01-30","close":19.07023811340332},{"date":"2015-02-27","close":21.78444480895996},{"date":"2015-03-31","close":21.16639518737793},{"date":"2015-04-30","close":20.32377815246582},{"date":"2015-05-29","close":21.39699935913086},{"date":"2015-06-30","close":21.079137802124023},{"date":"2015-07-31","close":22.23722267150879},{"date":"2015-08-31","close":22.947038650512695},{"date":"2015-09-30","close":23.77703857421875},{"date":"2015-10-30","close":25.46784019470215},{"date":"2015-11-30","close":28.246490478515625},{"date":"2015-12-31","close":29.814912796020508},{"date":"2016-01-29","close":30.42884063720703},{"date":"2016-02-29","close":32.173370361328125},{"date":"2016-03-31","close":32.72586441040039},{"date":"2016-04-29","close":29.28290367126465},{"date":"2016-05-31","close":26.13812828063965},{"date":"2016-06-30","close":27.80166244506836},{"date":"2016-07-29","close":28.484338760375977},{"date":"2016-08-31","close":29.178327560424805},{"date":"2016-09-30","close":28.926668167114258},{"date":"2016-10-31","close":29.02623748779297},{"date":"2016-11-30","close":25.814502716064453},{"date":"2016-12-30","close":26.24423599243164},{"date":"2017-01-31","close":27.500905990600586},{"date":"2017-02-28","close":26.705427169799805},{"date":"2017-03-31","close":26.235713958740234},{"date":"2017-04-28","close":26.709205627441406},{"date":"2017-05-31","close":25.605199813842773},{"date":"2017-06-30","close":25.970664978027344},{"date":"2017-07-31","close":26.15264320373535},{"date":"2017-08-31","close":23.527433395385742},{"date":"2017-09-29","close":24.598947525024414},{"date":"2017-10-31","close":23.982030868530273},{"date":"2017-11-30","close":28.053434371948242},{"date":"2017-12-29","close":28.00725555419922},{"date":"2018-01-31","close":26.56290626525879},{"date":"2018-02-28","close":25.115982055664062},{"date":"2018-03-29","close":26.55516815185547},{"date":"2018-04-30","close":28.199594497680664},{"date":"2018-05-31","close":27.91954231262207},{"date":"2018-06-29","close":28.94639015197754},{"date":"2018-07-31","close":28.122535705566406},{"date":"2018-08-31","close":30.608762741088867},{"date":"2018-09-28","close":30.80422592163086},{"date":"2018-10-31","close":34.275909423828125},{"date":"2018-11-30","close":35.41476821899414},{"date":"2018-12-31","close":33.52189636230469},{"date":"2019-01-31","close":33.40131759643555},{"date":"2019-02-28","close":34.222137451171875},{"date":"2019-03-29","close":35.32709503173828},{"date":"2019-04-30","close":31.682994842529297},{"date":"2019-05-31","close":31.326017379760742},{"date":"2019-06-28","close":32.1589469909668},{"date":"2019-07-31","close":32.68242263793945},{"date":"2019-08-30","close":33.97408676147461},{"date":"2019-09-30","close":34.867088317871094},{"date":"2019-10-31","close":32.771095275878906},{"date":"2019-11-29","close":35.68837356567383},{"date":"2019-12-31","close":36.15320587158203},{"date":"2020-01-31","close":38.07572937011719},{"date":"2020-02-28","close":33.515663146972656},{"date":"2020-03-31","close":37.576210021972656},{"date":"2020-04-30","close":37.93198013305664},{"date":"2020-05-29","close":39.53507995605469},{"date":"2020-06-30","close":39.08168411254883},{"date":"2020-07-31","close":41.3837776184082},{"date":"2020-08-31","close":41.481422424316406},{"date":"2020-09-30","close":39.78083801269531},{"date":"2020-10-30","close":39.80184555053711},{"date":"2020-11-30","close":38.56748580932617},{"date":"2020-12-31","close":38.101539611816406},{"date":"2021-01-29","close":38.51228713989258},{"date":"2021-02-26","close":38.10956573486328},{"date":"2021-03-31","close":39.268394470214844},{"date":"2021-04-30","close":38.167884826660156},{"date":"2021-05-28","close":40.10106658935547},{"date":"2021-06-30","close":39.448421478271484},{"date":"2021-07-30","close":38.514198303222656},{"date":"2021-08-31","close":37.81665802001953},{"date":"2021-09-30","close":34.0466194152832},{"date":"2021-10-29","close":35.344703674316406},{"date":"2021-11-30","close":34.57634353637695},{"date":"2021-12-31","close":40.765010833740234},{"date":"2022-01-31","close":39.85517501831055},{"date":"2022-02-28","close":39.997894287109375},{"date":"2022-03-31","close":43.27228927612305},{"date":"2022-04-29","close":44.203189849853516},{"date":"2022-05-31","close":41.06449508666992},{"date":"2022-06-30","close":39.95921325683594},{"date":"2022-07-29","close":41.85487365722656},{"date":"2022-08-31","close":42.65227127075195},{"date":"2022-09-30","close":38.5465202331543},{"date":"2022-10-31","close":39.62738037109375},{"date":"2022-11-30","close":40.09659194946289},{"date":"2022-12-30","close":38.85956573486328},{"date":"2023-01-31","close":38.8846435546875},{"date":"2023-02-28","close":38.08652114868164},{"date":"2023-03-31","close":34.22465896606445},{"date":"2023-04-28","close":34.9445915222168},{"date":"2023-05-31","close":33.05219268798828},{"date":"2023-06-30","close":34.754486083984375},{"date":"2023-07-31","close":35.57083511352539},{"date":"2023-08-31","close":33.57823181152344},{"date":"2023-09-29","close":33.09096145629883},{"date":"2023-10-31","close":28.56308937072754},{"date":"2023-11-30","close":26.84316635131836},{"date":"2023-12-29","close":28.176982879638672},{"date":"2024-01-31","close":26.889636993408203},{"date":"2024-02-29","close":31.27237892150879},{"date":"2024-03-28","close":30.891651153564453},{"date":"2024-04-30","close":31.741891860961914},{"date":"2024-05-31","close":27.65365219116211},{"date":"2024-06-28","close":27.216264724731445},{"date":"2024-07-31","close":28.92664909362793},{"date":"2024-08-30","close":29.323030471801758},{"date":"2024-09-30","close":28.55729866027832},{"date":"2024-10-31","close":27.772981643676758},{"date":"2024-11-29","close":29.482088088989258},{"date":"2024-12-31","close":28.518442153930664},{"date":"2025-01-31","close":27.5203857421875},{"date":"2025-02-28","close":26.281139373779297},{"date":"2025-03-31","close":28.40162467956543},{"date":"2025-04-30","close":27.71209144592285},{"date":"2025-05-30","close":28.435014724731445},{"date":"2025-06-30","close":28.036481857299805},{"date":"2025-07-31","close":26.284372329711914},{"date":"2025-08-29","close":23.804716110229492},{"date":"2025-09-30","close":23.149709701538086},{"date":"2025-10-31","close":20.45406723022461},{"date":"2025-11-28","close":21.988832473754883},{"date":"2025-12-31","close":22.453054428100586},{"date":"2026-01-30","close":23.613004684448242},{"date":"2026-02-27","close":24.562898635864258},{"date":"2026-03-31","close":21.732406616210938},{"date":"2026-04-30","close":20.89354133605957},{"date":"2026-05-29","close":22.606287002563477},{"date":"2026-06-30","close":24.153594970703125},{"date":"2026-07-31","close":24.630313873291016},{"date":"2026-08-31","close":21.518287658691406},{"date":"2026-09-30","close":19.637283325195312},{"date":"2026-10-16","close":20.399999618530273}],"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":"2026-09-30","close":83.97000122070312},{"date":"2026-10-16","close":86.37999725341797}],"HST":[{"date":"2014-01-31","close":10.879433631896973},{"date":"2014-02-28","close":11.636673927307129},{"date":"2014-03-31","close":12.059459686279297},{"date":"2014-04-30","close":12.780401229858398},{"date":"2014-05-30","close":13.149813652038574},{"date":"2014-06-30","close":13.203802108764648},{"date":"2014-07-31","close":13.04183292388916},{"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":14.074271202087402},{"date":"2014-12-31","close":14.550992965698242},{"date":"2015-01-30","close":14.012298583984375},{"date":"2015-02-27","close":12.855318069458008},{"date":"2015-03-31","close":12.476390838623047},{"date":"2015-04-30","close":12.451661109924316},{"date":"2015-05-29","close":12.315644264221191},{"date":"2015-06-30","close":12.381988525390625},{"date":"2015-07-31","close":12.101007461547852},{"date":"2015-08-31","close":11.070737838745117},{"date":"2015-09-30","close":9.994889259338379},{"date":"2015-10-30","close":10.95581340789795},{"date":"2015-11-30","close":10.494317054748535},{"date":"2015-12-31","close":9.822250366210938},{"date":"2016-01-29","close":8.868200302124023},{"date":"2016-02-29","close":9.803041458129883},{"date":"2016-03-31","close":10.825566291809082},{"date":"2016-04-29","close":10.255117416381836},{"date":"2016-05-31","close":9.982857704162598},{"date":"2016-06-30","close":10.651970863342285},{"date":"2016-07-29","close":11.65737247467041},{"date":"2016-08-31","close":11.709940910339355},{"date":"2016-09-30","close":10.270726203918457},{"date":"2016-10-31","close":10.211359977722168},{"date":"2016-11-30","close":11.768133163452148},{"date":"2016-12-30","close":12.593838691711426},{"date":"2017-01-31","close":12.079120635986328},{"date":"2017-02-28","close":12.025643348693848},{"date":"2017-03-31","close":12.612337112426758},{"date":"2017-04-28","close":12.132452011108398},{"date":"2017-05-31","close":12.159485816955566},{"date":"2017-06-30","close":12.481450080871582},{"date":"2017-07-31","close":12.747881889343262},{"date":"2017-08-31","close":12.378974914550781},{"date":"2017-09-29","close":12.769493103027344},{"date":"2017-10-31","close":13.50845718383789},{"date":"2017-11-30","close":13.66729736328125},{"date":"2017-12-29","close":13.880956649780273},{"date":"2018-01-31","close":14.517311096191406},{"date":"2018-02-28","close":12.978864669799805},{"date":"2018-03-29","close":13.178603172302246},{"date":"2018-04-30","close":13.829051971435547},{"date":"2018-05-31","close":15.292548179626465},{"date":"2018-06-29","close":15.039521217346191},{"date":"2018-07-31","close":14.946725845336914},{"date":"2018-08-31","close":15.367867469787598},{"date":"2018-09-28","close":15.205611228942871},{"date":"2018-10-31","close":13.771528244018555},{"date":"2018-11-30","close":13.692259788513184},{"date":"2018-12-31","close":12.194186210632324},{"date":"2019-01-31","close":13.210975646972656},{"date":"2019-02-28","close":14.344812393188477},{"date":"2019-03-29","close":13.972518920898438},{"date":"2019-04-30","close":14.223876953125},{"date":"2019-05-31","close":13.388481140136719},{"date":"2019-06-28","close":13.622696876525879},{"date":"2019-07-31","close":13.00212287902832},{"date":"2019-08-30","close":11.992756843566895},{"date":"2019-09-30","close":13.08217716217041},{"date":"2019-10-31","close":12.401206970214844},{"date":"2019-11-29","close":13.233499526977539},{"date":"2019-12-31","close":14.224079132080078},{"date":"2020-01-31","close":12.529460906982422},{"date":"2020-02-28","close":11.103216171264648},{"date":"2020-03-31","close":8.618241310119629},{"date":"2020-04-30","close":9.609652519226074},{"date":"2020-05-29","close":9.320816040039062},{"date":"2020-06-30","close":8.423083305358887},{"date":"2020-07-31","close":8.415274620056152},{"date":"2020-08-31","close":8.766562461853027},{"date":"2020-09-30","close":8.423083305358887},{"date":"2020-10-30","close":8.181083679199219},{"date":"2020-11-30","close":10.952349662780762},{"date":"2020-12-31","close":11.420732498168945},{"date":"2021-01-29","close":10.577642440795898},{"date":"2021-02-26","close":12.950783729553223},{"date":"2021-03-31","close":13.153748512268066},{"date":"2021-04-30","close":14.176385879516602},{"date":"2021-05-28","close":13.403549194335938},{"date":"2021-06-30","close":13.34109878540039},{"date":"2021-07-30","close":12.435561180114746},{"date":"2021-08-31","close":12.927364349365234},{"date":"2021-09-30","close":12.74781608581543},{"date":"2021-10-29","close":13.138134002685547},{"date":"2021-11-30","close":12.256012916564941},{"date":"2021-12-31","close":13.57529354095459},{"date":"2022-01-31","close":13.536258697509766},{"date":"2022-02-28","close":14.262253761291504},{"date":"2022-03-31","close":15.190787315368652},{"date":"2022-04-29","close":15.910063743591309},{"date":"2022-05-31","close":15.628608703613281},{"date":"2022-06-30","close":12.304727554321289},{"date":"2022-07-29","close":13.976222038269043},{"date":"2022-08-31","close":13.944833755493164},{"date":"2022-09-30","close":12.552691459655762},{"date":"2022-10-31","close":14.924104690551758},{"date":"2022-11-30","close":14.971536636352539},{"date":"2022-12-30","close":12.948661804199219},{"date":"2023-01-31","close":15.207616806030273},{"date":"2023-02-28","close":13.55373764038086},{"date":"2023-03-31","close":13.40571117401123},{"date":"2023-04-28","close":13.1455659866333},{"date":"2023-05-31","close":13.495139122009277},{"date":"2023-06-30","close":13.807413101196289},{"date":"2023-07-31","close":15.095449447631836},{"date":"2023-08-31","close":12.954193115234375},{"date":"2023-09-29","close":13.33353328704834},{"date":"2023-10-31","close":12.844001770019531},{"date":"2023-11-30","close":14.495134353637695},{"date":"2023-12-29","close":16.52320671081543},{"date":"2024-01-31","close":16.311046600341797},{"date":"2024-02-29","close":17.600994110107422},{"date":"2024-03-28","close":17.724964141845703},{"date":"2024-04-30","close":16.173601150512695},{"date":"2024-05-31","close":15.37649154663086},{"date":"2024-06-28","close":15.583734512329102},{"date":"2024-07-31","close":15.176373481750488},{"date":"2024-08-30","close":15.341053009033203},{"date":"2024-09-30","close":15.424534797668457},{"date":"2024-10-31","close":15.10903263092041},{"date":"2024-11-29","close":16.143177032470703},{"date":"2024-12-31","close":15.617942810058594},{"date":"2025-01-31","close":14.895879745483398},{"date":"2025-02-28","close":14.378847122192383},{"date":"2025-03-31","close":12.8473539352417},{"date":"2025-04-30","close":12.765983581542969},{"date":"2025-05-30","close":14.004608154296875},{"date":"2025-06-30","close":14.065571784973145},{"date":"2025-07-31","close":14.395236015319824},{"date":"2025-08-29","close":15.75967025756836},{"date":"2025-09-30","close":15.766594886779785},{"date":"2025-10-31","close":14.840238571166992},{"date":"2025-11-28","close":16.3316707611084},{"date":"2025-12-31","close":16.74473762512207},{"date":"2026-01-30","close":17.500280380249023},{"date":"2026-02-27","close":18.50137710571289},{"date":"2026-03-31","close":18.288185119628906},{"date":"2026-04-30","close":20.16854476928711},{"date":"2026-05-29","close":21.934368133544922},{"date":"2026-06-30","close":23.498680114746094},{"date":"2026-07-31","close":24.906023025512695},{"date":"2026-08-31","close":21.73454475402832},{"date":"2026-09-30","close":22.389999389648438},{"date":"2026-10-16","close":23.969999313354492}],"HSY":[{"date":"2014-01-31","close":73.24579620361328},{"date":"2014-02-28","close":78.32929229736328},{"date":"2014-03-31","close":77.27815246582031},{"date":"2014-04-30","close":71.238037109375},{"date":"2014-05-30","close":72.41265106201172},{"date":"2014-06-30","close":72.43498229980469},{"date":"2014-07-31","close":65.5760726928711},{"date":"2014-08-29","close":68.40666198730469},{"date":"2014-09-30","close":71.40724182128906},{"date":"2014-10-31","close":71.766357421875},{"date":"2014-11-28","close":75.45996856689453},{"date":"2014-12-31","close":78.2065658569336},{"date":"2015-01-30","close":76.91227722167969},{"date":"2015-02-27","close":78.48527526855469},{"date":"2015-03-31","close":76.31475830078125},{"date":"2015-04-30","close":69.51592254638672},{"date":"2015-05-29","close":70.62422943115234},{"date":"2015-06-30","close":67.55924224853516},{"date":"2015-07-31","close":70.64705657958984},{"date":"2015-08-31","close":68.5201644897461},{"date":"2015-09-30","close":70.32652282714844},{"date":"2015-10-30","close":67.88487243652344},{"date":"2015-11-30","close":66.52164459228516},{"date":"2015-12-31","close":68.8030014038086},{"date":"2016-01-29","close":67.90896606445312},{"date":"2016-02-29","close":70.50654602050781},{"date":"2016-03-31","close":71.43740844726562},{"date":"2016-04-29","close":72.22865295410156},{"date":"2016-05-31","close":72.49259185791016},{"date":"2016-06-30","close":88.60723114013672},{"date":"2016-07-29","close":86.4758071899414},{"date":"2016-08-31","close":78.41455841064453},{"date":"2016-09-30","close":75.046875},{"date":"2016-10-31","close":80.43202209472656},{"date":"2016-11-30","close":76.34194946289062},{"date":"2016-12-30","close":81.70579528808594},{"date":"2017-01-31","close":83.31734466552734},{"date":"2017-02-28","close":86.08282470703125},{"date":"2017-03-31","close":86.79788208007812},{"date":"2017-04-28","close":85.9636459350586},{"date":"2017-05-31","close":92.08531188964844},{"date":"2017-06-30","close":85.77427673339844},{"date":"2017-07-31","close":84.12860870361328},{"date":"2017-08-31","close":84.33041381835938},{"date":"2017-09-29","close":87.74641418457031},{"date":"2017-10-31","close":85.3431625366211},{"date":"2017-11-30","close":89.6954345703125},{"date":"2017-12-29","close":91.78157806396484},{"date":"2018-01-31","close":89.21029663085938},{"date":"2018-02-28","close":79.98680114746094},{"date":"2018-03-29","close":80.55663299560547},{"date":"2018-04-30","close":74.84210968017578},{"date":"2018-05-31","close":73.82127380371094},{"date":"2018-06-29","close":76.29727935791016},{"date":"2018-07-31","close":80.51960754394531},{"date":"2018-08-31","close":83.01166534423828},{"date":"2018-09-28","close":84.23387145996094},{"date":"2018-10-31","close":88.48687744140625},{"date":"2018-11-30","close":90.03652954101562},{"date":"2018-12-31","close":89.10540008544922},{"date":"2019-01-31","close":88.20755004882812},{"date":"2019-02-28","close":92.61935424804688},{"date":"2019-03-29","close":96.09215545654297},{"date":"2019-04-30","close":104.47710418701172},{"date":"2019-05-31","close":111.03684997558594},{"date":"2019-06-28","close":112.77863311767578},{"date":"2019-07-31","close":127.68062591552734},{"date":"2019-08-30","close":134.00439453125},{"date":"2019-09-30","close":131.0534210205078},{"date":"2019-10-31","close":124.18740844726562},{"date":"2019-11-29","close":125.93104553222656},{"date":"2019-12-31","close":124.92807006835938},{"date":"2020-01-31","close":131.88931274414062},{"date":"2020-02-28","close":122.97900390625},{"date":"2020-03-31","close":113.16561126708984},{"date":"2020-04-30","close":113.10581970214844},{"date":"2020-05-29","close":116.5682373046875},{"date":"2020-06-30","close":111.36184692382812},{"date":"2020-07-31","close":124.92770385742188},{"date":"2020-08-31","close":128.40142822265625},{"date":"2020-09-30","close":123.82303619384766},{"date":"2020-10-30","close":118.7436294555664},{"date":"2020-11-30","close":128.4390411376953},{"date":"2020-12-31","close":132.29505920410156},{"date":"2021-01-29","close":126.31126403808594},{"date":"2021-02-26","close":127.16947174072266},{"date":"2021-03-31","close":138.09214782714844},{"date":"2021-04-30","close":143.45309448242188},{"date":"2021-05-28","close":151.80126953125},{"date":"2021-06-30","close":152.79249572753906},{"date":"2021-07-30","close":156.91543579101562},{"date":"2021-08-31","close":156.6666717529297},{"date":"2021-09-30","close":149.2168426513672},{"date":"2021-10-29","close":154.59481811523438},{"date":"2021-11-30","close":157.27183532714844},{"date":"2021-12-31","close":171.43150329589844},{"date":"2022-01-31","close":174.6214599609375},{"date":"2022-02-28","close":180.02061462402344},{"date":"2022-03-31","close":192.81056213378906},{"date":"2022-04-29","close":200.94558715820312},{"date":"2022-05-31","close":189.25254821777344},{"date":"2022-06-30","close":192.3365936279297},{"date":"2022-07-29","close":203.77883911132812},{"date":"2022-08-31","close":201.74465942382812},{"date":"2022-09-30","close":197.97323608398438},{"date":"2022-10-31","close":214.40589904785156},{"date":"2022-11-30","close":212.15821838378906},{"date":"2022-12-30","close":208.91046142578125},{"date":"2023-01-31","close":202.62246704101562},{"date":"2023-02-28","close":215.9420623779297},{"date":"2023-03-31","close":230.521240234375},{"date":"2023-04-28","close":247.4200439453125},{"date":"2023-05-31","close":236.22940063476562},{"date":"2023-06-30","close":227.1331329345703},{"date":"2023-07-31","close":210.4051513671875},{"date":"2023-08-31","close":196.50900268554688},{"date":"2023-09-29","close":182.9913787841797},{"date":"2023-10-31","close":171.3486328125},{"date":"2023-11-30","close":172.923095703125},{"date":"2023-12-29","close":171.56124877929688},{"date":"2024-01-31","close":178.0946044921875},{"date":"2024-02-29","close":174.16207885742188},{"date":"2024-03-28","close":180.2603302001953},{"date":"2024-04-30","close":179.72280883789062},{"date":"2024-05-31","close":184.57762145996094},{"date":"2024-06-28","close":171.51544189453125},{"date":"2024-07-31","close":184.25106811523438},{"date":"2024-08-30","close":181.39077758789062},{"date":"2024-09-30","close":180.18812561035156},{"date":"2024-10-31","close":166.846435546875},{"date":"2024-11-29","close":166.82122802734375},{"date":"2024-12-31","close":160.3995819091797},{"date":"2025-01-31","close":141.36187744140625},{"date":"2025-02-28","close":164.9875946044922},{"date":"2025-03-31","close":163.3826904296875},{"date":"2025-04-30","close":159.7144012451172},{"date":"2025-05-30","close":154.80062866210938},{"date":"2025-06-30","close":159.8678436279297},{"date":"2025-07-31","close":179.30824279785156},{"date":"2025-08-29","close":178.3711395263672},{"date":"2025-09-30","close":181.5745086669922},{"date":"2025-10-31","close":164.66444396972656},{"date":"2025-11-28","close":183.98089599609375},{"date":"2025-12-31","close":178.0138397216797},{"date":"2026-01-30","close":190.50555419921875},{"date":"2026-02-27","close":232.64810180664062},{"date":"2026-03-31","close":204.69448852539062},{"date":"2026-04-30","close":182.8849639892578},{"date":"2026-05-29","close":192.51629638671875},{"date":"2026-06-30","close":174.08123779296875},{"date":"2026-07-31","close":173.6843719482422},{"date":"2026-08-31","close":176.2100067138672},{"date":"2026-09-30","close":157.61000061035156},{"date":"2026-10-16","close":170.8300018310547}],"HUBB":[{"date":"2014-01-31","close":89.93521118164062},{"date":"2014-02-28","close":92.48851013183594},{"date":"2014-03-31","close":92.74382019042969},{"date":"2014-04-30","close":91.08038330078125},{"date":"2014-05-30","close":90.91055297851562},{"date":"2014-06-30","close":95.68914031982422},{"date":"2014-07-31","close":90.86389923095703},{"date":"2014-08-29","close":94.32757568359375},{"date":"2014-09-30","close":94.03888702392578},{"date":"2014-10-31","close":88.48375701904297},{"date":"2014-11-28","close":83.75299072265625},{"date":"2014-12-31","close":83.77651977539062},{"date":"2015-01-30","close":83.15699768066406},{"date":"2015-02-27","close":89.67425537109375},{"date":"2015-03-31","close":86.38040924072266},{"date":"2015-04-30","close":85.75790405273438},{"date":"2015-05-29","close":85.5639419555664},{"date":"2015-06-30","close":85.7619857788086},{"date":"2015-07-31","close":82.69678497314453},{"date":"2015-08-31","close":78.60640716552734},{"date":"2015-09-30","close":67.67623901367188},{"date":"2015-10-30","close":77.15647888183594},{"date":"2015-11-30","close":79.60919952392578},{"date":"2015-12-31","close":81.0123519897461},{"date":"2016-01-29","close":72.50540161132812},{"date":"2016-02-29","close":80.18780517578125},{"date":"2016-03-31","close":85.49007415771484},{"date":"2016-04-29","close":85.35289001464844},{"date":"2016-05-31","close":86.2759780883789},{"date":"2016-06-30","close":85.6264877319336},{"date":"2016-07-29","close":87.5425033569336},{"date":"2016-08-31","close":88.4485092163086},{"date":"2016-09-30","close":87.98306274414062},{"date":"2016-10-31","close":85.35353088378906},{"date":"2016-11-30","close":92.26111602783203},{"date":"2016-12-30","close":95.89305114746094},{"date":"2017-01-31","close":100.31385040283203},{"date":"2017-02-28","close":98.04022216796875},{"date":"2017-03-31","close":99.22213745117188},{"date":"2017-04-28","close":93.5027084350586},{"date":"2017-05-31","close":96.37722778320312},{"date":"2017-06-30","close":94.09894561767578},{"date":"2017-07-31","close":98.77189636230469},{"date":"2017-08-31","close":94.38198852539062},{"date":"2017-09-29","close":97.08482360839844},{"date":"2017-10-31","close":105.28545379638672},{"date":"2017-11-30","close":105.90708923339844},{"date":"2017-12-29","close":113.94754791259766},{"date":"2018-01-31","close":114.46113586425781},{"date":"2018-02-28","close":110.97138214111328},{"date":"2018-03-29","close":103.12167358398438},{"date":"2018-04-30","close":87.94727325439453},{"date":"2018-05-31","close":91.84176635742188},{"date":"2018-06-29","close":90.17872619628906},{"date":"2018-07-31","close":105.11186981201172},{"date":"2018-08-31","close":108.42247009277344},{"date":"2018-09-28","close":114.60897827148438},{"date":"2018-10-31","close":87.26309967041016},{"date":"2018-11-30","close":95.26787567138672},{"date":"2018-12-31","close":85.91057586669922},{"date":"2019-01-31","close":94.55007934570312},{"date":"2019-02-28","close":102.81685638427734},{"date":"2019-03-29","close":102.75588989257812},{"date":"2019-04-30","close":111.13451385498047},{"date":"2019-05-31","close":100.47925567626953},{"date":"2019-06-28","close":114.39230346679688},{"date":"2019-07-31","close":113.93614196777344},{"date":"2019-08-30","close":115.80775451660156},{"date":"2019-09-30","close":116.037353515625},{"date":"2019-10-31","close":125.1330795288086},{"date":"2019-11-29","close":130.62985229492188},{"date":"2019-12-31","close":131.3406219482422},{"date":"2020-01-31","close":127.26233673095703},{"date":"2020-02-28","close":119.18168640136719},{"date":"2020-03-31","close":102.6336441040039},{"date":"2020-04-30","close":111.3012466430664},{"date":"2020-05-29","close":110.30413055419922},{"date":"2020-06-30","close":112.95320129394531},{"date":"2020-07-31","close":121.61206817626953},{"date":"2020-08-31","close":131.3883819580078},{"date":"2020-09-30","close":124.06285858154297},{"date":"2020-10-30","close":131.92327880859375},{"date":"2020-11-30","close":147.390380859375},{"date":"2020-12-31","close":143.01219177246094},{"date":"2021-01-29","close":141.92677307128906},{"date":"2021-02-26","close":162.8078155517578},{"date":"2021-03-31","close":171.41098022460938},{"date":"2021-04-30","close":176.10690307617188},{"date":"2021-05-28","close":175.760009765625},{"date":"2021-06-30","close":172.256591796875},{"date":"2021-07-30","close":184.81349182128906},{"date":"2021-08-31","close":190.92115783691406},{"date":"2021-09-30","close":167.35592651367188},{"date":"2021-10-29","close":184.6778564453125},{"date":"2021-11-30","close":182.21714782714844},{"date":"2021-12-31","close":193.921142578125},{"date":"2022-01-31","close":174.38653564453125},{"date":"2022-02-28","close":166.96466064453125},{"date":"2022-03-31","close":172.13519287109375},{"date":"2022-04-29","close":182.99139404296875},{"date":"2022-05-31","close":178.84539794921875},{"date":"2022-06-30","close":168.2198028564453},{"date":"2022-07-29","close":206.31365966796875},{"date":"2022-08-31","close":195.3018798828125},{"date":"2022-09-30","close":211.111572265625},{"date":"2022-10-31","close":224.8196258544922},{"date":"2022-11-30","close":241.6002197265625},{"date":"2022-12-30","close":223.17066955566406},{"date":"2023-01-31","close":217.68368530273438},{"date":"2023-02-28","close":240.26553344726562},{"date":"2023-03-31","close":232.4044189453125},{"date":"2023-04-28","close":257.2486572265625},{"date":"2023-05-31","close":270.8423767089844},{"date":"2023-06-30","close":317.9228820800781},{"date":"2023-07-31","close":299.16741943359375},{"date":"2023-08-31","close":313.7127990722656},{"date":"2023-09-29","close":301.55108642578125},{"date":"2023-10-31","close":259.8798522949219},{"date":"2023-11-30","close":289.8475036621094},{"date":"2023-12-29","close":317.7984924316406},{"date":"2024-01-31","close":324.2137756347656},{"date":"2024-02-29","close":369.0126037597656},{"date":"2024-03-28","close":402.3397216796875},{"date":"2024-04-30","close":359.1733703613281},{"date":"2024-05-31","close":378.1617431640625},{"date":"2024-06-28","close":355.39752197265625},{"date":"2024-07-31","close":384.7352294921875},{"date":"2024-08-30","close":390.0906982421875},{"date":"2024-09-30","close":417.82196044921875},{"date":"2024-10-31","close":416.5343933105469},{"date":"2024-11-29","close":450.0765686035156},{"date":"2024-12-31","close":409.7732849121094},{"date":"2025-01-31","close":413.8036193847656},{"date":"2025-02-28","close":364.8067321777344},{"date":"2025-03-31","close":324.8693542480469},{"date":"2025-04-30","close":356.55029296875},{"date":"2025-05-30","close":383.74444580078125},{"date":"2025-06-30","close":402.2924499511719},{"date":"2025-07-31","close":430.927001953125},{"date":"2025-08-29","close":425.79498291015625},{"date":"2025-09-30","close":425.1231689453125},{"date":"2025-10-31","close":464.33477783203125},{"date":"2025-11-28","close":427.6469421386719},{"date":"2025-12-31","close":440.2157287597656},{"date":"2026-01-30","close":483.6614685058594},{"date":"2026-02-27","close":508.521240234375},{"date":"2026-03-31","close":487.7581481933594},{"date":"2026-04-30","close":505.082275390625},{"date":"2026-05-29","close":472.1468811035156},{"date":"2026-06-30","close":521.583740234375},{"date":"2026-07-31","close":471.09014892578125},{"date":"2026-08-31","close":453},{"date":"2026-09-30","close":453.6000061035156},{"date":"2026-10-16","close":461.1000061035156}],"HUM":[{"date":"2014-01-31","close":87.79357147216797},{"date":"2014-02-28","close":101.472412109375},{"date":"2014-03-31","close":101.9507827758789},{"date":"2014-04-30","close":99.26449584960938},{"date":"2014-05-30","close":112.56909942626953},{"date":"2014-06-30","close":115.76904296875},{"date":"2014-07-31","close":106.64131164550781},{"date":"2014-08-29","close":116.69361877441406},{"date":"2014-09-30","close":118.35099029541016},{"date":"2014-10-31","close":126.12663269042969},{"date":"2014-11-28","close":125.32722473144531},{"date":"2014-12-31","close":130.72091674804688},{"date":"2015-01-30","close":133.27835083007812},{"date":"2015-02-27","close":149.60595703125},{"date":"2015-03-31","close":162.27862548828125},{"date":"2015-04-30","close":150.95681762695312},{"date":"2015-05-29","close":195.6696014404297},{"date":"2015-06-30","close":174.62265014648438},{"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":163.33578491210938},{"date":"2015-11-30","close":154.2194061279297},{"date":"2015-12-31","close":163.491943359375},{"date":"2016-01-29","close":149.09445190429688},{"date":"2016-02-29","close":162.08152770996094},{"date":"2016-03-31","close":167.82447814941406},{"date":"2016-04-29","close":162.43063354492188},{"date":"2016-05-31","close":158.24758911132812},{"date":"2016-06-30","close":165.27915954589844},{"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":187.7739715576172},{"date":"2017-01-31","close":182.9459228515625},{"date":"2017-02-28","close":194.6968231201172},{"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":222.5711669921875},{"date":"2017-07-31","close":213.85777282714844},{"date":"2017-08-31","close":238.29603576660156},{"date":"2017-09-29","close":225.73338317871094},{"date":"2017-10-31","close":236.59246826171875},{"date":"2017-11-30","close":241.6976318359375},{"date":"2017-12-29","close":230.21827697753906},{"date":"2018-01-31","close":261.5487976074219},{"date":"2018-02-28","close":252.25912475585938},{"date":"2018-03-29","close":249.95132446289062},{"date":"2018-04-30","close":273.5210876464844},{"date":"2018-05-31","close":270.54583740234375},{"date":"2018-06-29","close":277.1927185058594},{"date":"2018-07-31","close":292.606201171875},{"date":"2018-08-31","close":310.3760986328125},{"date":"2018-09-28","close":315.7491455078125},{"date":"2018-10-31","close":298.85736083984375},{"date":"2018-11-30","close":307.3078918457031},{"date":"2018-12-31","close":267.6801452636719},{"date":"2019-01-31","close":288.7130126953125},{"date":"2019-02-28","close":266.3347473144531},{"date":"2019-03-29","close":249.06529235839844},{"date":"2019-04-30","close":239.1494598388672},{"date":"2019-05-31","close":229.27114868164062},{"date":"2019-06-28","close":248.93247985839844},{"date":"2019-07-31","close":278.4422302246094},{"date":"2019-08-30","close":265.7375183105469},{"date":"2019-09-30","close":240.39759826660156},{"date":"2019-10-31","close":276.6260070800781},{"date":"2019-11-29","close":320.8466796875},{"date":"2019-12-31","close":345.1376647949219},{"date":"2020-01-31","close":316.6241149902344},{"date":"2020-02-28","close":301.03021240234375},{"date":"2020-03-31","close":296.3238220214844},{"date":"2020-04-30","close":360.3030700683594},{"date":"2020-05-29","close":387.50836181640625},{"date":"2020-06-30","close":366.5104064941406},{"date":"2020-07-31","close":370.95281982421875},{"date":"2020-08-31","close":392.4284362792969},{"date":"2020-09-30","close":391.8306884765625},{"date":"2020-10-30","close":377.9993591308594},{"date":"2020-11-30","close":379.17327880859375},{"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":398.1692810058594},{"date":"2021-04-30","close":422.8524169921875},{"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":385.6414489746094},{"date":"2021-09-30","close":370.8223876953125},{"date":"2021-10-29","close":441.3468017578125},{"date":"2021-11-30","close":399.9431457519531},{"date":"2021-12-31","close":442.6744689941406},{"date":"2022-01-31","close":374.5736083984375},{"date":"2022-02-28","close":414.4837341308594},{"date":"2022-03-31","close":416.04168701171875},{"date":"2022-04-29","close":425.0189514160156},{"date":"2022-05-31","close":434.2638854980469},{"date":"2022-06-30","close":448.2597351074219},{"date":"2022-07-29","close":461.6001892089844},{"date":"2022-08-31","close":461.3895263671875},{"date":"2022-09-30","close":465.3978271484375},{"date":"2022-10-31","close":535.314453125},{"date":"2022-11-30","close":527.4683227539062},{"date":"2022-12-30","close":492.04888916015625},{"date":"2023-01-31","close":491.578125},{"date":"2023-02-28","close":475.55401611328125},{"date":"2023-03-31","close":467.2212829589844},{"date":"2023-04-28","close":510.5595397949219},{"date":"2023-05-31","close":483.0147705078125},{"date":"2023-06-30","close":431.1891784667969},{"date":"2023-07-31","close":440.5433349609375},{"date":"2023-08-31","close":445.1722412109375},{"date":"2023-09-29","close":470.0176696777344},{"date":"2023-10-31","close":505.9268798828125},{"date":"2023-11-30","close":468.4139404296875},{"date":"2023-12-29","close":443.1502685546875},{"date":"2024-01-31","close":365.9539794921875},{"date":"2024-02-29","close":339.102294921875},{"date":"2024-03-28","close":336.4722900390625},{"date":"2024-04-30","close":293.16131591796875},{"date":"2024-05-31","close":347.5353088378906},{"date":"2024-06-28","close":363.4925231933594},{"date":"2024-07-31","close":351.7798156738281},{"date":"2024-08-30","close":344.833984375},{"date":"2024-09-30","close":308.98529052734375},{"date":"2024-10-31","close":251.51759338378906},{"date":"2024-11-29","close":289.1237487792969},{"date":"2024-12-31","close":248.36294555664062},{"date":"2025-01-31","close":287.050048828125},{"date":"2025-02-28","close":264.7207946777344},{"date":"2025-03-31","close":259.8740234375},{"date":"2025-04-30","close":257.5561828613281},{"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":299.3406677246094},{"date":"2025-09-30","close":257.364501953125},{"date":"2025-10-31","close":275.1901550292969},{"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":"2026-09-30","close":381.57000732421875},{"date":"2026-10-16","close":413.1600036621094}],"HWM":[{"date":"2016-11-30","close":14.173334121704102},{"date":"2016-12-30","close":13.629338264465332},{"date":"2017-01-31","close":16.753644943237305},{"date":"2017-02-28","close":21.220308303833008},{"date":"2017-03-31","close":19.414474487304688},{"date":"2017-04-28","close":20.14417839050293},{"date":"2017-05-31","close":20.292207717895508},{"date":"2017-06-30","close":16.731658935546875},{"date":"2017-07-31","close":18.312482833862305},{"date":"2017-08-31","close":18.85988426208496},{"date":"2017-09-29","close":18.423004150390625},{"date":"2017-10-31","close":18.600717544555664},{"date":"2017-11-30","close":18.266706466674805},{"date":"2017-12-29","close":20.226238250732422},{"date":"2018-01-31","close":22.31195640563965},{"date":"2018-02-28","close":18.139617919921875},{"date":"2018-03-29","close":17.13558006286621},{"date":"2018-04-30","close":13.245861053466797},{"date":"2018-05-31","close":13.172369003295898},{"date":"2018-06-29","close":12.694731712341309},{"date":"2018-07-31","close":16.18745994567871},{"date":"2018-08-31","close":16.749357223510742},{"date":"2018-09-28","close":16.472442626953125},{"date":"2018-10-31","close":15.215121269226074},{"date":"2018-11-30","close":16.12337303161621},{"date":"2018-12-31","close":12.655498504638672},{"date":"2019-01-31","close":14.126715660095215},{"date":"2019-02-28","close":13.924612998962402},{"date":"2019-03-29","close":14.391526222229004},{"date":"2019-04-30","close":16.176347732543945},{"date":"2019-05-31","close":16.50802993774414},{"date":"2019-06-28","close":19.462888717651367},{"date":"2019-07-31","close":18.87493896484375},{"date":"2019-08-30","close":19.4935359954834},{"date":"2019-09-30","close":19.614240646362305},{"date":"2019-10-31","close":20.723203659057617},{"date":"2019-11-29","close":23.37190818786621},{"date":"2019-12-31","close":23.228483200073242},{"date":"2020-01-31","close":22.609455108642578},{"date":"2020-02-28","close":22.17069435119629},{"date":"2020-03-31","close":12.131564140319824},{"date":"2020-04-30","close":12.874322891235352},{"date":"2020-05-29","close":12.884172439575195},{"date":"2020-06-30","close":15.612703323364258},{"date":"2020-07-31","close":14.558720588684082},{"date":"2020-08-31","close":17.257701873779297},{"date":"2020-09-30","close":16.469680786132812},{"date":"2020-10-30","close":16.991743087768555},{"date":"2020-11-30","close":23.108768463134766},{"date":"2020-12-31","close":28.112716674804688},{"date":"2021-01-29","close":24.211999893188477},{"date":"2021-02-26","close":27.689149856567383},{"date":"2021-03-31","close":31.64896583557129},{"date":"2021-04-30","close":31.48150634765625},{"date":"2021-05-28","close":34.94881057739258},{"date":"2021-06-30","close":33.95393753051758},{"date":"2021-07-30","close":32.328636169433594},{"date":"2021-08-31","close":31.295042037963867},{"date":"2021-09-30","close":30.752925872802734},{"date":"2021-10-29","close":29.264558792114258},{"date":"2021-11-30","close":27.74515151977539},{"date":"2021-12-31","close":31.39453125},{"date":"2022-01-31","close":30.664655685424805},{"date":"2022-02-28","close":35.4503173828125},{"date":"2022-03-31","close":35.47005844116211},{"date":"2022-04-29","close":33.67386245727539},{"date":"2022-05-31","close":35.32160568237305},{"date":"2022-06-30","close":31.055753707885742},{"date":"2022-07-29","close":36.6645622253418},{"date":"2022-08-31","close":35.00467300415039},{"date":"2022-09-30","close":30.558691024780273},{"date":"2022-10-31","close":35.123226165771484},{"date":"2022-11-30","close":37.25995635986328},{"date":"2022-12-30","close":38.98101043701172},{"date":"2023-01-31","close":40.24707794189453},{"date":"2023-02-28","close":41.76176452636719},{"date":"2023-03-31","close":41.94987487792969},{"date":"2023-04-28","close":43.85084533691406},{"date":"2023-05-31","close":42.364009857177734},{"date":"2023-06-30","close":49.11253356933594},{"date":"2023-07-31","close":50.67826461791992},{"date":"2023-08-31","close":49.06419372558594},{"date":"2023-09-29","close":45.870601654052734},{"date":"2023-10-31","close":43.738243103027344},{"date":"2023-11-30","close":52.222530364990234},{"date":"2023-12-29","close":53.73161315917969},{"date":"2024-01-31","close":55.856258392333984},{"date":"2024-02-29","close":66.12838745117188},{"date":"2024-03-28","close":67.9964599609375},{"date":"2024-04-30","close":66.32710266113281},{"date":"2024-05-31","close":84.16539001464844},{"date":"2024-06-28","close":77.1855697631836},{"date":"2024-07-31","close":95.15213012695312},{"date":"2024-08-30","close":96.1903076171875},{"date":"2024-09-30","close":99.76285552978516},{"date":"2024-10-31","close":99.23544311523438},{"date":"2024-11-29","close":117.88956451416016},{"date":"2024-12-31","close":108.9168930053711},{"date":"2025-01-31","close":126.05560302734375},{"date":"2025-02-28","close":136.13963317871094},{"date":"2025-03-31","close":129.29278564453125},{"date":"2025-04-30","close":138.11294555664062},{"date":"2025-05-30","close":169.42498779296875},{"date":"2025-06-30","close":185.6205596923828},{"date":"2025-07-31","close":179.27796936035156},{"date":"2025-08-29","close":173.73829650878906},{"date":"2025-09-30","close":195.82229614257812},{"date":"2025-10-31","close":205.52212524414062},{"date":"2025-11-28","close":204.2841033935547},{"date":"2025-12-31","close":204.7134552001953},{"date":"2026-01-30","close":207.7688751220703},{"date":"2026-02-27","close":262.28759765625},{"date":"2026-03-31","close":230.24722290039062},{"date":"2026-04-30","close":242.8155975341797},{"date":"2026-05-29","close":258.1252136230469},{"date":"2026-06-30","close":268.7300720214844},{"date":"2026-07-31","close":282.1236267089844},{"date":"2026-08-31","close":244.9499969482422},{"date":"2026-09-30","close":226.17999267578125},{"date":"2026-10-16","close":220.9600067138672}],"IBKR":[{"date":"2014-01-31","close":4.791156768798828},{"date":"2014-02-28","close":5.048723220825195},{"date":"2014-03-31","close":4.919325351715088},{"date":"2014-04-30","close":5.425560474395752},{"date":"2014-05-30","close":5.248384952545166},{"date":"2014-06-30","close":5.309942245483398},{"date":"2014-07-31","close":5.248384952545166},{"date":"2014-08-29","close":5.366605281829834},{"date":"2014-09-30","close":5.7123188972473145},{"date":"2014-10-31","close":5.911507606506348},{"date":"2014-11-28","close":6.277645111083984},{"date":"2014-12-31","close":6.700443744659424},{"date":"2015-01-30","close":7.038224697113037},{"date":"2015-02-27","close":7.345666885375977},{"date":"2015-03-31","close":7.841215133666992},{"date":"2015-04-30","close":7.825082778930664},{"date":"2015-05-29","close":8.251470565795898},{"date":"2015-06-30","close":9.605917930603027},{"date":"2015-07-31","close":9.28001880645752},{"date":"2015-08-31","close":9.25009536743164},{"date":"2015-09-30","close":9.14582347869873},{"date":"2015-10-30","close":9.532783508300781},{"date":"2015-11-30","close":10.070305824279785},{"date":"2015-12-31","close":10.126042366027832},{"date":"2016-01-29","close":7.494663715362549},{"date":"2016-02-29","close":7.959132671356201},{"date":"2016-03-31","close":9.158712387084961},{"date":"2016-04-29","close":8.851244926452637},{"date":"2016-05-31","close":9.382818222045898},{"date":"2016-06-30","close":8.26659107208252},{"date":"2016-07-29","close":8.135821342468262},{"date":"2016-08-31","close":8.402097702026367},{"date":"2016-09-30","close":8.25925350189209},{"date":"2016-10-31","close":7.772172451019287},{"date":"2016-11-30","close":8.622251510620117},{"date":"2016-12-30","close":8.572940826416016},{"date":"2017-01-31","close":8.767829895019531},{"date":"2017-02-28","close":8.642945289611816},{"date":"2017-03-31","close":8.174416542053223},{"date":"2017-04-28","close":8.20032024383545},{"date":"2017-05-31","close":8.235445976257324},{"date":"2017-06-30","close":8.835164070129395},{"date":"2017-07-31","close":9.456128120422363},{"date":"2017-08-31","close":9.92375659942627},{"date":"2017-09-29","close":10.659811973571777},{"date":"2017-10-31","close":12.785150527954102},{"date":"2017-11-30","close":13.52832317352295},{"date":"2017-12-29","close":14.038063049316406},{"date":"2018-01-31","close":15.171355247497559},{"date":"2018-02-28","close":16.47747802734375},{"date":"2018-03-29","close":15.96463394165039},{"date":"2018-04-30","close":17.617130279541016},{"date":"2018-05-31","close":17.303199768066406},{"date":"2018-06-29","close":15.313265800476074},{"date":"2018-07-31","close":14.231518745422363},{"date":"2018-08-31","close":14.8021821975708},{"date":"2018-09-28","close":13.170987129211426},{"date":"2018-10-31","close":11.766016960144043},{"date":"2018-11-30","close":13.800436019897461},{"date":"2018-12-31","close":13.03706169128418},{"date":"2019-01-31","close":12.023197174072266},{"date":"2019-02-28","close":13.19917106628418},{"date":"2019-03-29","close":12.398571968078613},{"date":"2019-04-30","close":12.962579727172852},{"date":"2019-05-31","close":12.163725852966309},{"date":"2019-06-28","close":12.977831840515137},{"date":"2019-07-31","close":12.273868560791016},{"date":"2019-08-30","close":11.326647758483887},{"date":"2019-09-30","close":12.905653953552246},{"date":"2019-10-31","close":11.415434837341309},{"date":"2019-11-29","close":11.643199920654297},{"date":"2019-12-31","close":11.210370063781738},{"date":"2020-01-31","close":11.301742553710938},{"date":"2020-02-28","close":12.310412406921387},{"date":"2020-03-31","close":10.400009155273438},{"date":"2020-04-30","close":9.877237319946289},{"date":"2020-05-29","close":10.226323127746582},{"date":"2020-06-30","close":10.086270332336426},{"date":"2020-07-31","close":11.976994514465332},{"date":"2020-08-31","close":12.826902389526367},{"date":"2020-09-30","close":11.692267417907715},{"date":"2020-10-30","close":11.508404731750488},{"date":"2020-11-30","close":12.787633895874023},{"date":"2020-12-31","close":14.765400886535645},{"date":"2021-01-29","close":14.830842018127441},{"date":"2021-02-26","close":17.56913948059082},{"date":"2021-03-31","close":17.72688865661621},{"date":"2021-04-30","close":17.357988357543945},{"date":"2021-05-28","close":16.34851837158203},{"date":"2021-06-30","close":15.976632118225098},{"date":"2021-07-30","close":15.035969734191895},{"date":"2021-08-31","close":15.736109733581543},{"date":"2021-09-30","close":15.176193237304688},{"date":"2021-10-29","close":17.247888565063477},{"date":"2021-11-30","close":17.994796752929688},{"date":"2021-12-31","close":19.359880447387695},{"date":"2022-01-31","close":16.622398376464844},{"date":"2022-02-28","close":16.155994415283203},{"date":"2022-03-31","close":16.09008026123047},{"date":"2022-04-29","close":14.539905548095703},{"date":"2022-05-31","close":15.047860145568848},{"date":"2022-06-30","close":13.451132774353027},{"date":"2022-07-29","close":14.350974082946777},{"date":"2022-08-31","close":15.084919929504395},{"date":"2022-09-30","close":15.65314769744873},{"date":"2022-10-31","close":19.630727767944336},{"date":"2022-11-30","close":19.692140579223633},{"date":"2022-12-30","close":17.74254608154297},{"date":"2023-01-31","close":19.603858947753906},{"date":"2023-02-28","close":21.141437530517578},{"date":"2023-03-31","close":20.269847869873047},{"date":"2023-04-28","close":19.113466262817383},{"date":"2023-05-31","close":18.985294342041016},{"date":"2023-06-30","close":20.420930862426758},{"date":"2023-07-31","close":21.46816062927246},{"date":"2023-08-31","close":22.414854049682617},{"date":"2023-09-29","close":21.302478790283203},{"date":"2023-10-31","close":19.70528221130371},{"date":"2023-11-30","close":19.18145751953125},{"date":"2023-12-29","close":20.428356170654297},{"date":"2024-01-31","close":21.86992073059082},{"date":"2024-02-29","close":26.815654754638672},{"date":"2024-03-28","close":27.55313491821289},{"date":"2024-04-30","close":28.394208908081055},{"date":"2024-05-31","close":31.06958770751953},{"date":"2024-06-28","close":30.298532485961914},{"date":"2024-07-31","close":29.4755802154541},{"date":"2024-08-30","close":31.915790557861328},{"date":"2024-09-30","close":34.50837707519531},{"date":"2024-10-31","close":37.78191375732422},{"date":"2024-11-29","close":47.37969207763672},{"date":"2024-12-31","close":43.8043327331543},{"date":"2025-01-31","close":53.913028717041016},{"date":"2025-02-28","close":50.74217224121094},{"date":"2025-03-31","close":41.107608795166016},{"date":"2025-04-30","close":42.661659240722656},{"date":"2025-05-30","close":52.132633209228516},{"date":"2025-06-30","close":55.10624313354492},{"date":"2025-07-31","close":65.20059204101562},{"date":"2025-08-29","close":61.977783203125},{"date":"2025-09-30","close":68.52009582519531},{"date":"2025-10-31","close":70.0635757446289},{"date":"2025-11-28","close":64.74606323242188},{"date":"2025-12-31","close":64.1179428100586},{"date":"2026-01-30","close":74.65638732910156},{"date":"2026-02-27","close":71.05364227294922},{"date":"2026-03-31","close":66.94153594970703},{"date":"2026-04-30","close":79.34772491455078},{"date":"2026-05-29","close":86.80341339111328},{"date":"2026-06-30","close":86.96127319335938},{"date":"2026-07-31","close":87.91040802001953},{"date":"2026-08-31","close":97.2020034790039},{"date":"2026-09-30","close":85.41999816894531},{"date":"2026-10-16","close":82.69000244140625}],"IBM":[{"date":"2014-01-31","close":102.35424041748047},{"date":"2014-02-28","close":107.86073303222656},{"date":"2014-03-31","close":112.12461853027344},{"date":"2014-04-30","close":114.44294738769531},{"date":"2014-05-30","close":108.01419067382812},{"date":"2014-06-30","close":106.20377349853516},{"date":"2014-07-31","close":112.29698944091797},{"date":"2014-08-29","close":113.33244323730469},{"date":"2014-09-30","close":111.8767318725586},{"date":"2014-10-31","close":96.88948059082031},{"date":"2014-11-28","close":96.22937774658203},{"date":"2014-12-31","close":95.20279693603516},{"date":"2015-01-30","close":90.97196960449219},{"date":"2015-02-27","close":96.76698303222656},{"date":"2015-03-31","close":95.9065170288086},{"date":"2015-04-30","close":102.35405731201172},{"date":"2015-05-29","close":102.1412582397461},{"date":"2015-06-30","close":97.93277740478516},{"date":"2015-07-31","close":97.5293960571289},{"date":"2015-08-31","close":89.77934265136719},{"date":"2015-09-30","close":88.00669860839844},{"date":"2015-10-30","close":85.03814697265625},{"date":"2015-11-30","close":85.43138122558594},{"date":"2015-12-31","close":84.32841491699219},{"date":"2016-01-29","close":76.46669006347656},{"date":"2016-02-29","close":81.11044311523438},{"date":"2016-03-31","close":93.75086975097656},{"date":"2016-04-29","close":90.34008026123047},{"date":"2016-05-31","close":96.08686065673828},{"date":"2016-06-30","close":94.86187744140625},{"date":"2016-07-29","close":100.38679504394531},{"date":"2016-08-31","close":100.15691375732422},{"date":"2016-09-30","close":100.13804626464844},{"date":"2016-10-31","close":96.88520812988281},{"date":"2016-11-30","close":103.19019317626953},{"date":"2016-12-30","close":105.5883560180664},{"date":"2017-01-31","close":111.01439666748047},{"date":"2017-02-28","close":115.29020690917969},{"date":"2017-03-31","close":111.64852905273438},{"date":"2017-04-28","close":102.76870727539062},{"date":"2017-05-31","close":98.81350708007812},{"date":"2017-06-30","close":99.59039306640625},{"date":"2017-07-31","close":93.66015625},{"date":"2017-08-31","close":93.5767822265625},{"date":"2017-09-29","close":94.91798400878906},{"date":"2017-10-31","close":100.7930908203125},{"date":"2017-11-30","close":101.74107360839844},{"date":"2017-12-29","close":101.37763214111328},{"date":"2018-01-31","close":108.1705322265625},{"date":"2018-02-28","close":103.98394775390625},{"date":"2018-03-29","close":102.38245391845703},{"date":"2018-04-30","close":96.73050689697266},{"date":"2018-05-31","close":95.34164428710938},{"date":"2018-06-29","close":94.2553939819336},{"date":"2018-07-31","close":97.78406524658203},{"date":"2018-08-31","close":99.89756774902344},{"date":"2018-09-28","close":103.12337493896484},{"date":"2018-10-31","close":78.72185516357422},{"date":"2018-11-30","close":85.83003234863281},{"date":"2018-12-31","close":78.50889587402344},{"date":"2019-01-31","close":92.84038543701172},{"date":"2019-02-28","close":96.51434326171875},{"date":"2019-03-29","close":98.58953094482422},{"date":"2019-04-30","close":98.00958251953125},{"date":"2019-05-31","close":89.78456115722656},{"date":"2019-06-28","close":97.49818420410156},{"date":"2019-07-31","close":104.80873107910156},{"date":"2019-08-30","close":96.95158386230469},{"date":"2019-09-30","close":104.02639770507812},{"date":"2019-10-31","close":95.66392517089844},{"date":"2019-11-29","close":97.3149642944336},{"date":"2019-12-31","close":97.01819610595703},{"date":"2020-01-31","close":104.0318374633789},{"date":"2020-02-28","close":95.18630981445312},{"date":"2020-03-31","close":81.12960815429688},{"date":"2020-04-30","close":91.82936096191406},{"date":"2020-05-29","close":92.57173919677734},{"date":"2020-06-30","close":89.51070404052734},{"date":"2020-07-31","close":91.11904907226562},{"date":"2020-08-31","close":92.5899429321289},{"date":"2020-09-30","close":91.35851287841797},{"date":"2020-10-30","close":83.84226989746094},{"date":"2020-11-30","close":94.09249877929688},{"date":"2020-12-31","close":95.89026641845703},{"date":"2021-01-29","close":90.73313903808594},{"date":"2021-02-26","close":91.8066635131836},{"date":"2021-03-31","close":102.86853790283203},{"date":"2021-04-30","close":109.52262115478516},{"date":"2021-05-28","close":112.19820404052734},{"date":"2021-06-30","close":114.4228286743164},{"date":"2021-07-30","close":110.02824401855469},{"date":"2021-08-31","close":110.80547332763672},{"date":"2021-09-30","close":109.69217681884766},{"date":"2021-10-29","close":98.772705078125},{"date":"2021-11-30","close":97.99981689453125},{"date":"2021-12-31","close":111.85871124267578},{"date":"2022-01-31","close":111.78341674804688},{"date":"2022-02-28","close":103.76239776611328},{"date":"2022-03-31","close":110.12313079833984},{"date":"2022-04-29","close":111.97801208496094},{"date":"2022-05-31","close":119.0198745727539},{"date":"2022-06-30","close":121.0344009399414},{"date":"2022-07-29","close":112.11903381347656},{"date":"2022-08-31","close":111.5004653930664},{"date":"2022-09-30","close":103.13249969482422},{"date":"2022-10-31","close":120.0420150756836},{"date":"2022-11-30","close":130.79306030273438},{"date":"2022-12-30","close":123.75712585449219},{"date":"2023-01-31","close":118.34617614746094},{"date":"2023-02-28","close":114.97158813476562},{"date":"2023-03-31","close":116.56322479248047},{"date":"2023-04-28","close":112.40182495117188},{"date":"2023-05-31","close":115.89933776855469},{"date":"2023-06-30","close":120.60418701171875},{"date":"2023-07-31","close":129.95074462890625},{"date":"2023-08-31","close":133.86216735839844},{"date":"2023-09-29","close":127.90889739990234},{"date":"2023-10-31","close":131.86557006835938},{"date":"2023-11-30","close":146.1956024169922},{"date":"2023-12-29","close":150.79652404785156},{"date":"2024-01-31","close":169.33831787109375},{"date":"2024-02-29","close":172.1568603515625},{"date":"2024-03-28","close":177.67431640625},{"date":"2024-04-30","close":154.63693237304688},{"date":"2024-05-31","close":156.78277587890625},{"date":"2024-06-28","close":162.5146942138672},{"date":"2024-07-31","close":180.54684448242188},{"date":"2024-08-30","close":191.5952911376953},{"date":"2024-09-30","close":209.55763244628906},{"date":"2024-10-31","close":195.94606018066406},{"date":"2024-11-29","close":217.25657653808594},{"date":"2024-12-31","close":210.01498413085938},{"date":"2025-01-31","close":244.283447265625},{"date":"2025-02-28","close":242.7757110595703},{"date":"2025-03-31","close":239.14044189453125},{"date":"2025-04-30","close":232.5623016357422},{"date":"2025-05-30","close":250.80020141601562},{"date":"2025-06-30","close":285.3813171386719},{"date":"2025-07-31","close":245.07862854003906},{"date":"2025-08-29","close":237.32040405273438},{"date":"2025-09-30","close":275.0106201171875},{"date":"2025-10-31","close":299.6208190917969},{"date":"2025-11-28","close":302.41943359375},{"date":"2025-12-31","close":290.2964172363281},{"date":"2026-01-30","close":300.57696533203125},{"date":"2026-02-27","close":236.75660705566406},{"date":"2026-03-31","close":238.90525817871094},{"date":"2026-04-30","close":227.6593017578125},{"date":"2026-05-29","close":295.6789245605469},{"date":"2026-06-30","close":279.20709228515625},{"date":"2026-07-31","close":222.05706787109375},{"date":"2026-08-31","close":233.8699951171875},{"date":"2026-09-30","close":219.92999267578125},{"date":"2026-10-16","close":232.13999938964844}],"ICE":[{"date":"2014-01-31","close":35.49000549316406},{"date":"2014-02-28","close":35.498497009277344},{"date":"2014-03-31","close":33.73187255859375},{"date":"2014-04-30","close":34.85893249511719},{"date":"2014-05-30","close":33.48804473876953},{"date":"2014-06-30","close":32.320762634277344},{"date":"2014-07-31","close":32.888816833496094},{"date":"2014-08-29","close":32.33788299560547},{"date":"2014-09-30","close":33.48738479614258},{"date":"2014-10-31","close":35.76051712036133},{"date":"2014-11-28","close":38.79936218261719},{"date":"2014-12-31","close":37.7579231262207},{"date":"2015-01-30","close":35.42313766479492},{"date":"2015-02-27","close":40.524898529052734},{"date":"2015-03-31","close":40.27848815917969},{"date":"2015-04-30","close":38.76936340332031},{"date":"2015-05-29","close":40.884559631347656},{"date":"2015-06-30","close":38.73054504394531},{"date":"2015-07-31","close":39.49783706665039},{"date":"2015-08-31","close":39.561912536621094},{"date":"2015-09-30","close":40.83124923706055},{"date":"2015-10-30","close":43.856361389160156},{"date":"2015-11-30","close":45.14911651611328},{"date":"2015-12-31","close":44.66438674926758},{"date":"2016-01-29","close":45.978572845458984},{"date":"2016-02-29","close":41.56196975708008},{"date":"2016-03-31","close":41.13147735595703},{"date":"2016-04-29","close":41.98683166503906},{"date":"2016-05-31","close":47.42521286010742},{"date":"2016-06-30","close":44.9199104309082},{"date":"2016-07-29","close":46.365989685058594},{"date":"2016-08-31","close":49.493350982666016},{"date":"2016-09-30","close":47.4146614074707},{"date":"2016-10-31","close":47.595951080322266},{"date":"2016-11-30","close":48.759490966796875},{"date":"2016-12-30","close":49.799293518066406},{"date":"2017-01-31","close":51.51164627075195},{"date":"2017-02-28","close":50.425994873046875},{"date":"2017-03-31","close":53.0200309753418},{"date":"2017-04-28","close":53.31226348876953},{"date":"2017-05-31","close":53.303409576416016},{"date":"2017-06-30","close":58.55951690673828},{"date":"2017-07-31","close":59.26128387451172},{"date":"2017-08-31","close":57.44907760620117},{"date":"2017-09-29","close":61.213985443115234},{"date":"2017-10-31","close":58.89728927612305},{"date":"2017-11-30","close":63.6643180847168},{"date":"2017-12-29","close":63.04840850830078},{"date":"2018-01-31","close":65.97924041748047},{"date":"2018-02-28","close":65.30012512207031},{"date":"2018-03-29","close":65.00761413574219},{"date":"2018-04-30","close":64.95382690429688},{"date":"2018-05-31","close":63.546443939208984},{"date":"2018-06-29","close":66.1413345336914},{"date":"2018-07-31","close":66.46504974365234},{"date":"2018-08-31","close":68.5513687133789},{"date":"2018-09-28","close":67.55391693115234},{"date":"2018-10-31","close":69.49331665039062},{"date":"2018-11-30","close":73.7148666381836},{"date":"2018-12-31","close":68.1605453491211},{"date":"2019-01-31","close":69.45443725585938},{"date":"2019-02-28","close":69.80731964111328},{"date":"2019-03-29","close":69.1502456665039},{"date":"2019-04-30","close":73.88196563720703},{"date":"2019-05-31","close":74.66300964355469},{"date":"2019-06-28","close":78.30250549316406},{"date":"2019-07-31","close":80.05187225341797},{"date":"2019-08-30","close":85.17244720458984},{"date":"2019-09-30","close":84.3267593383789},{"date":"2019-10-31","close":86.20030212402344},{"date":"2019-11-29","close":86.0632095336914},{"date":"2019-12-31","close":84.83985900878906},{"date":"2020-01-31","close":91.43086242675781},{"date":"2020-02-28","close":81.78724670410156},{"date":"2020-03-31","close":74.29100799560547},{"date":"2020-04-30","close":82.29508972167969},{"date":"2020-05-29","close":89.47120666503906},{"date":"2020-06-30","close":84.54510498046875},{"date":"2020-07-31","close":89.32613372802734},{"date":"2020-08-31","close":98.04835510253906},{"date":"2020-09-30","close":92.62088775634766},{"date":"2020-10-30","close":87.39042663574219},{"date":"2020-11-30","close":97.67546081542969},{"date":"2020-12-31","close":107.02735900878906},{"date":"2021-01-29","close":102.44139862060547},{"date":"2021-02-26","close":102.40424346923828},{"date":"2021-03-31","close":103.97274017333984},{"date":"2021-04-30","close":109.58660888671875},{"date":"2021-05-28","close":105.08992767333984},{"date":"2021-06-30","close":110.82954406738281},{"date":"2021-07-30","close":111.8846206665039},{"date":"2021-08-31","close":111.60450744628906},{"date":"2021-09-30","close":107.5042724609375},{"date":"2021-10-29","close":129.63807678222656},{"date":"2021-11-30","close":122.39124298095703},{"date":"2021-12-31","close":128.36927795410156},{"date":"2022-01-31","close":118.8802490234375},{"date":"2022-02-28","close":120.25056457519531},{"date":"2022-03-31","close":124.36769104003906},{"date":"2022-04-29","close":109.01470184326172},{"date":"2022-05-31","close":96.38214874267578},{"date":"2022-06-30","close":88.8708724975586},{"date":"2022-07-29","close":96.3839111328125},{"date":"2022-08-31","close":95.30654907226562},{"date":"2022-09-30","close":85.7098617553711},{"date":"2022-10-31","close":90.66178131103516},{"date":"2022-11-30","close":102.74748992919922},{"date":"2022-12-30","close":97.67015075683594},{"date":"2023-01-31","close":102.39228057861328},{"date":"2023-02-28","close":96.91802978515625},{"date":"2023-03-31","close":99.71808624267578},{"date":"2023-04-28","close":104.15467071533203},{"date":"2023-05-31","close":101.30530548095703},{"date":"2023-06-30","close":108.54100799560547},{"date":"2023-07-31","close":110.19197845458984},{"date":"2023-08-31","close":113.25392150878906},{"date":"2023-09-29","close":105.98504638671875},{"date":"2023-10-31","close":103.49967193603516},{"date":"2023-11-30","close":109.6649398803711},{"date":"2023-12-29","close":124.16205596923828},{"date":"2024-01-31","close":123.09862518310547},{"date":"2024-02-29","close":133.82008361816406},{"date":"2024-03-28","close":133.29930114746094},{"date":"2024-04-30","close":124.8899154663086},{"date":"2024-05-31","close":129.87542724609375},{"date":"2024-06-28","close":133.21615600585938},{"date":"2024-07-31","close":147.49246215820312},{"date":"2024-08-30","close":157.21435546875},{"date":"2024-09-30","close":156.76597595214844},{"date":"2024-10-31","close":152.11099243164062},{"date":"2024-11-29","close":157.07826232910156},{"date":"2024-12-31","close":145.83822631835938},{"date":"2025-01-31","close":156.42794799804688},{"date":"2025-02-28","close":169.54270935058594},{"date":"2025-03-31","close":169.3033447265625},{"date":"2025-04-30","close":164.85726928710938},{"date":"2025-05-30","close":176.46804809570312},{"date":"2025-06-30","close":180.5540008544922},{"date":"2025-07-31","close":181.8923797607422},{"date":"2025-08-29","close":173.79318237304688},{"date":"2025-09-30","close":166.26560974121094},{"date":"2025-10-31","close":144.3672637939453},{"date":"2025-11-28","close":155.23255920410156},{"date":"2025-12-31","close":160.3080596923828},{"date":"2026-01-30","close":172.0074920654297},{"date":"2026-02-27","close":162.45591735839844},{"date":"2026-03-31","close":156.17869567871094},{"date":"2026-04-30","close":156.98301696777344},{"date":"2026-05-29","close":146.81472778320312},{"date":"2026-06-30","close":122.70198822021484},{"date":"2026-07-31","close":151.97463989257812},{"date":"2026-08-31","close":160.1674041748047},{"date":"2026-09-30","close":152.02999877929688},{"date":"2026-10-16","close":161.55999755859375}],"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":"2026-09-30","close":522.1900024414062},{"date":"2026-10-16","close":560.3599853515625}],"IEX":[{"date":"2014-01-31","close":60.96096420288086},{"date":"2014-02-28","close":63.55143737792969},{"date":"2014-03-31","close":61.70592498779297},{"date":"2014-04-30","close":63.380828857421875},{"date":"2014-05-30","close":65.1742172241211},{"date":"2014-06-30","close":68.6250228881836},{"date":"2014-07-31","close":64.67237091064453},{"date":"2014-08-29","close":65.62767028808594},{"date":"2014-09-30","close":61.72959899902344},{"date":"2014-10-31","close":64.16661071777344},{"date":"2014-11-28","close":65.79412078857422},{"date":"2014-12-31","close":66.6763916015625},{"date":"2015-01-30","close":62.209754943847656},{"date":"2015-02-27","close":66.4316177368164},{"date":"2015-03-31","close":65.20201110839844},{"date":"2015-04-30","close":64.76685333251953},{"date":"2015-05-29","close":66.70964813232422},{"date":"2015-06-30","close":67.84938049316406},{"date":"2015-07-31","close":65.91726684570312},{"date":"2015-08-31","close":62.27589797973633},{"date":"2015-09-30","close":61.816383361816406},{"date":"2015-10-30","close":66.83146667480469},{"date":"2015-11-30","close":68.60760498046875},{"date":"2015-12-31","close":66.70084381103516},{"date":"2016-01-29","close":63.41402053833008},{"date":"2016-02-29","close":65.73157501220703},{"date":"2016-03-31","close":72.48311614990234},{"date":"2016-04-29","close":71.91755676269531},{"date":"2016-05-31","close":73.18204498291016},{"date":"2016-06-30","close":72.09317016601562},{"date":"2016-07-29","close":79.16065216064453},{"date":"2016-08-31","close":82.37855529785156},{"date":"2016-09-30","close":82.2311782836914},{"date":"2016-10-31","close":76.26182556152344},{"date":"2016-11-30","close":82.58755493164062},{"date":"2016-12-30","close":79.4555892944336},{"date":"2017-01-31","close":79.84273529052734},{"date":"2017-02-28","close":81.64045715332031},{"date":"2017-03-31","close":82.80938720703125},{"date":"2017-04-28","close":92.77203369140625},{"date":"2017-05-31","close":96.39859008789062},{"date":"2017-06-30","close":100.43333435058594},{"date":"2017-07-31","close":103.90850830078125},{"date":"2017-08-31","close":104.83578491210938},{"date":"2017-09-29","close":108.30418395996094},{"date":"2017-10-31","close":114.65431213378906},{"date":"2017-11-30","close":121.23615264892578},{"date":"2017-12-29","close":118.01675415039062},{"date":"2018-01-31","close":128.66258239746094},{"date":"2018-02-28","close":122.67242431640625},{"date":"2018-03-29","close":127.79271697998047},{"date":"2018-04-30","close":119.85669708251953},{"date":"2018-05-31","close":124.7447280883789},{"date":"2018-06-29","close":122.76583862304688},{"date":"2018-07-31","close":138.57884216308594},{"date":"2018-08-31","close":138.24502563476562},{"date":"2018-09-28","close":135.94407653808594},{"date":"2018-10-31","close":114.79434967041016},{"date":"2018-11-30","close":124.37108612060547},{"date":"2018-12-31","close":114.28743743896484},{"date":"2019-01-31","close":125.18163299560547},{"date":"2019-02-28","close":130.84779357910156},{"date":"2019-03-29","close":137.7852020263672},{"date":"2019-04-30","close":142.25267028808594},{"date":"2019-05-31","close":139.1192169189453},{"date":"2019-06-28","close":156.8200225830078},{"date":"2019-07-31","close":153.69871520996094},{"date":"2019-08-30","close":150.49179077148438},{"date":"2019-09-30","close":149.73341369628906},{"date":"2019-10-31","close":142.55722045898438},{"date":"2019-11-29","close":149.1658477783203},{"date":"2019-12-31","close":157.65350341796875},{"date":"2020-01-31","close":150.6177520751953},{"date":"2020-02-28","close":136.04779052734375},{"date":"2020-03-31","close":126.95648956298828},{"date":"2020-04-30","close":141.22311401367188},{"date":"2020-05-29","close":147.00025939941406},{"date":"2020-06-30","close":145.77349853515625},{"date":"2020-07-31","close":152.49563598632812},{"date":"2020-08-31","close":166.75335693359375},{"date":"2020-09-30","close":168.77032470703125},{"date":"2020-10-30","close":158.07359313964844},{"date":"2020-11-30","close":179.1884307861328},{"date":"2020-12-31","close":184.8011016845703},{"date":"2021-01-29","close":173.14706420898438},{"date":"2021-02-26","close":181.4979705810547},{"date":"2021-03-31","close":194.65673828125},{"date":"2021-04-30","close":208.49441528320312},{"date":"2021-05-28","close":207.57167053222656},{"date":"2021-06-30","close":205.13851928710938},{"date":"2021-07-30","close":211.84060668945312},{"date":"2021-08-31","close":209.3267822265625},{"date":"2021-09-30","close":193.3936309814453},{"date":"2021-10-29","close":208.5369415283203},{"date":"2021-11-30","close":210.4295654296875},{"date":"2021-12-31","close":221.41998291015625},{"date":"2022-01-31","close":202.33795166015625},{"date":"2022-02-28","close":180.22952270507812},{"date":"2022-03-31","close":180.06988525390625},{"date":"2022-04-29","close":178.2760467529297},{"date":"2022-05-31","close":180.4824981689453},{"date":"2022-06-30","close":171.13571166992188},{"date":"2022-07-29","close":197.34133911132812},{"date":"2022-08-31","close":190.21347045898438},{"date":"2022-09-30","close":188.92776489257812},{"date":"2022-10-31","close":210.79139709472656},{"date":"2022-11-30","close":225.18490600585938},{"date":"2022-12-30","close":216.4994659423828},{"date":"2023-01-31","close":227.84193420410156},{"date":"2023-02-28","close":213.8679962158203},{"date":"2023-03-31","close":219.61917114257812},{"date":"2023-04-28","close":196.12962341308594},{"date":"2023-05-31","close":189.32325744628906},{"date":"2023-06-30","close":205.25901794433594},{"date":"2023-07-31","close":215.9600830078125},{"date":"2023-08-31","close":216.52435302734375},{"date":"2023-09-29","close":198.94610595703125},{"date":"2023-10-31","close":183.6228485107422},{"date":"2023-11-30","close":193.4750213623047},{"date":"2023-12-29","close":208.2772674560547},{"date":"2024-01-31","close":203.51687622070312},{"date":"2024-02-29","close":226.9958953857422},{"date":"2024-03-28","close":234.8094024658203},{"date":"2024-04-30","close":212.138671875},{"date":"2024-05-31","close":201.38461303710938},{"date":"2024-06-28","close":194.20333862304688},{"date":"2024-07-31","close":201.9148406982422},{"date":"2024-08-30","close":199.97787475585938},{"date":"2024-09-30","close":207.74530029296875},{"date":"2024-10-31","close":208.5712890625},{"date":"2024-11-29","close":224.10919189453125},{"date":"2024-12-31","close":203.37254333496094},{"date":"2025-01-31","close":218.66229248046875},{"date":"2025-02-28","close":189.43714904785156},{"date":"2025-03-31","close":176.41351318359375},{"date":"2025-04-30","close":169.58978271484375},{"date":"2025-05-30","close":177.01356506347656},{"date":"2025-06-30","close":171.78857421875},{"date":"2025-07-31","close":160.603271484375},{"date":"2025-08-29","close":161.57568359375},{"date":"2025-09-30","close":159.8666229248047},{"date":"2025-10-31","close":169.13604736328125},{"date":"2025-11-28","close":171.57254028320312},{"date":"2025-12-31","close":175.5281982421875},{"date":"2026-01-30","close":196.573486328125},{"date":"2026-02-27","close":207.38478088378906},{"date":"2026-03-31","close":187.6630859375},{"date":"2026-04-30","close":215.68136596679688},{"date":"2026-05-29","close":209.47496032714844},{"date":"2026-06-30","close":225.49134826660156},{"date":"2026-07-31","close":229.7180938720703},{"date":"2026-08-31","close":227.91384887695312},{"date":"2026-09-30","close":227.2559356689453},{"date":"2026-10-16","close":235.5500030517578}],"IFF":[{"date":"2014-01-31","close":64.56863403320312},{"date":"2014-02-28","close":69.86497497558594},{"date":"2014-03-31","close":71.56609344482422},{"date":"2014-04-30","close":73.69806671142578},{"date":"2014-05-30","close":74.2516098022461},{"date":"2014-06-30","close":78.3001480102539},{"date":"2014-07-31","close":75.82978057861328},{"date":"2014-08-29","close":76.28032684326172},{"date":"2014-09-30","close":72.33476257324219},{"date":"2014-10-31","close":74.80171203613281},{"date":"2014-11-28","close":76.32567596435547},{"date":"2014-12-31","close":76.81705474853516},{"date":"2015-01-30","close":80.41691589355469},{"date":"2015-02-27","close":92.40630340576172},{"date":"2015-03-31","close":89.32449340820312},{"date":"2015-04-30","close":87.30823516845703},{"date":"2015-05-29","close":90.57230377197266},{"date":"2015-06-30","close":83.50060272216797},{"date":"2015-07-31","close":88.31398010253906},{"date":"2015-08-31","close":83.69926452636719},{"date":"2015-09-30","close":79.3162612915039},{"date":"2015-10-30","close":89.148193359375},{"date":"2015-11-30","close":92.18231964111328},{"date":"2015-12-31","close":92.33074188232422},{"date":"2016-01-29","close":90.26245880126953},{"date":"2016-02-29","close":79.71281433105469},{"date":"2016-03-31","close":88.23065185546875},{"date":"2016-04-29","close":92.65111541748047},{"date":"2016-05-31","close":100.04178619384766},{"date":"2016-06-30","close":98.20303344726562},{"date":"2016-07-29","close":103.79593658447266},{"date":"2016-08-31","close":107.94776916503906},{"date":"2016-09-30","close":111.87481689453125},{"date":"2016-10-31","close":102.33609008789062},{"date":"2016-11-30","close":94.72230529785156},{"date":"2016-12-30","close":92.69973754882812},{"date":"2017-01-31","close":92.21195220947266},{"date":"2017-02-28","close":98.89125061035156},{"date":"2017-03-31","close":104.75432586669922},{"date":"2017-04-28","close":109.54427337646484},{"date":"2017-05-31","close":108.990966796875},{"date":"2017-06-30","close":107.21089172363281},{"date":"2017-07-31","close":105.7655258178711},{"date":"2017-08-31","close":108.68009948730469},{"date":"2017-09-29","close":114.03996276855469},{"date":"2017-10-31","close":117.63886260986328},{"date":"2017-11-30","close":124.03874206542969},{"date":"2017-12-29","close":122.33238220214844},{"date":"2018-01-31","close":120.4807357788086},{"date":"2018-02-28","close":113.22623443603516},{"date":"2018-03-29","close":110.31855010986328},{"date":"2018-04-30","close":113.8236083984375},{"date":"2018-05-31","close":98.40916442871094},{"date":"2018-06-29","close":100.43963623046875},{"date":"2018-07-31","close":107.56991577148438},{"date":"2018-08-31","close":105.5685806274414},{"date":"2018-09-28","close":113.31440734863281},{"date":"2018-10-31","close":117.8267822265625},{"date":"2018-11-30","close":115.3587875366211},{"date":"2018-12-31","close":109.980224609375},{"date":"2019-01-31","close":116.13166809082031},{"date":"2019-02-28","close":104.4349365234375},{"date":"2019-03-29","close":106.10404205322266},{"date":"2019-04-30","close":113.51874542236328},{"date":"2019-05-31","close":111.56620025634766},{"date":"2019-06-28","close":120.11463165283203},{"date":"2019-07-31","close":119.20396423339844},{"date":"2019-08-30","close":90.85795593261719},{"date":"2019-09-30","close":102.19435119628906},{"date":"2019-10-31","close":101.6279525756836},{"date":"2019-11-29","close":117.63716888427734},{"date":"2019-12-31","close":108.11514282226562},{"date":"2020-01-31","close":109.86653137207031},{"date":"2020-02-28","close":100.37227630615234},{"date":"2020-03-31","close":86.18043518066406},{"date":"2020-04-30","close":110.62132263183594},{"date":"2020-05-29","close":112.44490814208984},{"date":"2020-06-30","close":104.018798828125},{"date":"2020-07-31","close":106.9832534790039},{"date":"2020-08-31","close":105.14850616455078},{"date":"2020-09-30","close":104.6786117553711},{"date":"2020-10-30","close":87.76078033447266},{"date":"2020-11-30","close":95.83072662353516},{"date":"2020-12-31","close":93.69657897949219},{"date":"2021-01-29","close":96.74403381347656},{"date":"2021-02-26","close":116.65585327148438},{"date":"2021-03-31","close":120.86756896972656},{"date":"2021-04-30","close":123.08387756347656},{"date":"2021-05-28","close":122.65103149414062},{"date":"2021-06-30","close":130.0176544189453},{"date":"2021-07-30","close":131.0968017578125},{"date":"2021-08-31","close":131.84523010253906},{"date":"2021-09-30","close":117.06932067871094},{"date":"2021-10-29","close":129.0896759033203},{"date":"2021-11-30","close":124.4671401977539},{"date":"2021-12-31","close":132.6234130859375},{"date":"2022-01-31","close":116.13465118408203},{"date":"2022-02-28","close":117.08541107177734},{"date":"2022-03-31","close":116.34393310546875},{"date":"2022-04-29","close":107.45846557617188},{"date":"2022-05-31","close":117.08808898925781},{"date":"2022-06-30","close":106.25267028808594},{"date":"2022-07-29","close":110.65010833740234},{"date":"2022-08-31","close":98.54592895507812},{"date":"2022-09-30","close":81.68586730957031},{"date":"2022-10-31","close":87.78329467773438},{"date":"2022-11-30","close":95.1667709350586},{"date":"2022-12-30","close":95.02625274658203},{"date":"2023-01-31","close":101.9329833984375},{"date":"2023-02-28","close":84.47583770751953},{"date":"2023-03-31","close":84.17306518554688},{"date":"2023-04-28","close":88.74967956542969},{"date":"2023-05-31","close":70.74527740478516},{"date":"2023-06-30","close":73.61339569091797},{"date":"2023-07-31","close":78.25642395019531},{"date":"2023-08-31","close":65.15974426269531},{"date":"2023-09-29","close":63.7890739440918},{"date":"2023-10-31","close":63.9575080871582},{"date":"2023-11-30","close":70.53573608398438},{"date":"2023-12-29","close":76.52164459228516},{"date":"2024-01-31","close":76.2475814819336},{"date":"2024-02-29","close":71.35215759277344},{"date":"2024-03-28","close":81.6550521850586},{"date":"2024-04-30","close":80.38261413574219},{"date":"2024-05-31","close":91.33135986328125},{"date":"2024-06-28","close":90.78788757324219},{"date":"2024-07-31","close":94.85958099365234},{"date":"2024-08-30","close":99.16009521484375},{"date":"2024-09-30","close":100.44561004638672},{"date":"2024-10-31","close":95.18065643310547},{"date":"2024-11-29","close":87.4555435180664},{"date":"2024-12-31","close":81.31505584716797},{"date":"2025-01-31","close":83.75787353515625},{"date":"2025-02-28","close":78.67988586425781},{"date":"2025-03-31","close":75.01689910888672},{"date":"2025-04-30","close":75.83849334716797},{"date":"2025-05-30","close":74.0019760131836},{"date":"2025-06-30","close":71.47430419921875},{"date":"2025-07-31","close":69.02542114257812},{"date":"2025-08-29","close":65.60476684570312},{"date":"2025-09-30","close":60.19982147216797},{"date":"2025-10-31","close":61.59867858886719},{"date":"2025-11-28","close":67.96691131591797},{"date":"2025-12-31","close":66.32804107666016},{"date":"2026-01-30","close":68.70989227294922},{"date":"2026-02-27","close":80.9341812133789},{"date":"2026-03-31","close":71.82843780517578},{"date":"2026-04-30","close":69.50180053710938},{"date":"2026-05-29","close":75.29362487792969},{"date":"2026-06-30","close":78.84680938720703},{"date":"2026-07-31","close":78.84680938720703},{"date":"2026-08-31","close":85.9233169555664},{"date":"2026-09-30","close":83.4800033569336},{"date":"2026-10-16","close":90.68000030517578}],"ILMN":[{"date":"2014-01-31","close":147.85992431640625},{"date":"2014-02-28","close":166.81906127929688},{"date":"2014-03-31","close":144.61090087890625},{"date":"2014-04-30","close":132.14981079101562},{"date":"2014-05-30","close":153.93968200683594},{"date":"2014-06-30","close":173.6770477294922},{"date":"2014-07-31","close":155.55447387695312},{"date":"2014-08-29","close":174.47470092773438},{"date":"2014-09-30","close":159.4552459716797},{"date":"2014-10-31","close":187.33462524414062},{"date":"2014-11-28","close":185.69065856933594},{"date":"2014-12-31","close":179.5525360107422},{"date":"2015-01-30","close":189.87353515625},{"date":"2015-02-27","close":190.1361846923828},{"date":"2015-03-31","close":180.5836639404297},{"date":"2015-04-30","close":179.2315216064453},{"date":"2015-05-29","close":200.4669189453125},{"date":"2015-06-30","close":212.41244506835938},{"date":"2015-07-31","close":213.32684326171875},{"date":"2015-08-31","close":192.22763061523438},{"date":"2015-09-30","close":171.0311279296875},{"date":"2015-10-30","close":139.37742614746094},{"date":"2015-11-30","close":178.89105224609375},{"date":"2015-12-31","close":186.72178649902344},{"date":"2016-01-29","close":153.64785766601562},{"date":"2016-02-29","close":146.14785766601562},{"date":"2016-03-31","close":157.69454956054688},{"date":"2016-04-29","close":131.313232421875},{"date":"2016-05-31","close":140.8852081298828},{"date":"2016-06-30","close":136.55642700195312},{"date":"2016-07-29","close":161.81906127929688},{"date":"2016-08-31","close":163.75486755371094},{"date":"2016-09-30","close":176.71206665039062},{"date":"2016-10-31","close":132.43190002441406},{"date":"2016-11-30","close":129.5136260986328},{"date":"2016-12-30","close":124.55252838134766},{"date":"2017-01-31","close":155.7393035888672},{"date":"2017-02-28","close":162.84046936035156},{"date":"2017-03-31","close":165.99221801757812},{"date":"2017-04-28","close":179.8249053955078},{"date":"2017-05-31","close":172.52919006347656},{"date":"2017-06-30","close":168.7937774658203},{"date":"2017-07-31","close":169.1147918701172},{"date":"2017-08-31","close":198.89105224609375},{"date":"2017-09-29","close":193.77432250976562},{"date":"2017-10-31","close":199.60116577148438},{"date":"2017-11-30","close":223.76458740234375},{"date":"2017-12-29","close":212.53890991210938},{"date":"2018-01-31","close":226.30349731445312},{"date":"2018-02-28","close":221.80934143066406},{"date":"2018-03-29","close":229.9805450439453},{"date":"2018-04-30","close":234.36770629882812},{"date":"2018-05-31","close":265.01947021484375},{"date":"2018-06-29","close":271.6828918457031},{"date":"2018-07-31","close":315.5252990722656},{"date":"2018-08-31","close":345.1653747558594},{"date":"2018-09-28","close":357.062255859375},{"date":"2018-10-31","close":302.67510986328125},{"date":"2018-11-30","close":328.3074035644531},{"date":"2018-12-31","close":291.7607116699219},{"date":"2019-01-31","close":272.16925048828125},{"date":"2019-02-28","close":304.2509765625},{"date":"2019-03-29","close":302.2276306152344},{"date":"2019-04-30","close":303.501953125},{"date":"2019-05-31","close":298.55059814453125},{"date":"2019-06-28","close":358.12255859375},{"date":"2019-07-31","close":291.2256774902344},{"date":"2019-08-30","close":273.6770324707031},{"date":"2019-09-30","close":295.933837890625},{"date":"2019-10-31","close":287.4708251953125},{"date":"2019-11-29","close":312.0233459472656},{"date":"2019-12-31","close":322.70428466796875},{"date":"2020-01-31","close":282.16925048828125},{"date":"2020-02-28","close":258.433837890625},{"date":"2020-03-31","close":265.6809387207031},{"date":"2020-04-30","close":310.3404541015625},{"date":"2020-05-29","close":353.1614685058594},{"date":"2020-06-30","close":360.26263427734375},{"date":"2020-07-31","close":371.7509765625},{"date":"2020-08-31","close":347.4902648925781},{"date":"2020-09-30","close":300.6614685058594},{"date":"2020-10-30","close":284.7276306152344},{"date":"2020-11-30","close":313.3171081542969},{"date":"2020-12-31","close":359.92218017578125},{"date":"2021-01-29","close":414.82489013671875},{"date":"2021-02-26","close":427.4416198730469},{"date":"2021-03-31","close":373.5992126464844},{"date":"2021-04-30","close":382.14007568359375},{"date":"2021-05-28","close":394.5914306640625},{"date":"2021-06-30","close":460.3210144042969},{"date":"2021-07-30","close":482.2470703125},{"date":"2021-08-31","close":444.7081604003906},{"date":"2021-09-30","close":394.562255859375},{"date":"2021-10-29","close":403.7548522949219},{"date":"2021-11-30","close":355.3793640136719},{"date":"2021-12-31","close":370.07781982421875},{"date":"2022-01-31","close":339.3190612792969},{"date":"2022-02-28","close":317.70428466796875},{"date":"2022-03-31","close":339.8832702636719},{"date":"2022-04-29","close":288.5700378417969},{"date":"2022-05-31","close":232.9571990966797},{"date":"2022-06-30","close":179.33851623535156},{"date":"2022-07-29","close":210.77821350097656},{"date":"2022-08-31","close":196.14785766601562},{"date":"2022-09-30","close":185.5933837890625},{"date":"2022-10-31","close":222.58755493164062},{"date":"2022-11-30","close":212.14007568359375},{"date":"2022-12-30","close":196.69261169433594},{"date":"2023-01-31","close":208.36575317382812},{"date":"2023-02-28","close":193.77432250976562},{"date":"2023-03-31","close":226.21595764160156},{"date":"2023-04-28","close":199.96109008789062},{"date":"2023-05-31","close":191.2937774658203},{"date":"2023-06-30","close":182.38327026367188},{"date":"2023-07-31","close":186.9163360595703},{"date":"2023-08-31","close":160.7198486328125},{"date":"2023-09-29","close":133.54086303710938},{"date":"2023-10-31","close":106.43968963623047},{"date":"2023-11-30","close":99.17314910888672},{"date":"2023-12-29","close":135.4474639892578},{"date":"2024-01-31","close":139.1147918701172},{"date":"2024-02-29","close":136.0214080810547},{"date":"2024-03-28","close":133.57977294921875},{"date":"2024-04-30","close":119.69844055175781},{"date":"2024-05-31","close":101.43968963623047},{"date":"2024-06-28","close":104.37999725341797},{"date":"2024-07-31","close":122.5999984741211},{"date":"2024-08-30","close":131.39999389648438},{"date":"2024-09-30","close":130.41000366210938},{"date":"2024-10-31","close":144.13999938964844},{"date":"2024-11-29","close":144.14999389648438},{"date":"2024-12-31","close":133.6300048828125},{"date":"2025-01-31","close":132.74000549316406},{"date":"2025-02-28","close":88.73999786376953},{"date":"2025-03-31","close":79.33999633789062},{"date":"2025-04-30","close":77.5999984741211},{"date":"2025-05-30","close":82.23999786376953},{"date":"2025-06-30","close":95.41000366210938},{"date":"2025-07-31","close":102.70999908447266},{"date":"2025-08-29","close":99.95999908447266},{"date":"2025-09-30","close":94.97000122070312},{"date":"2025-10-31","close":123.54000091552734},{"date":"2025-11-28","close":131.4499969482422},{"date":"2025-12-31","close":131.16000366210938},{"date":"2026-01-30","close":144.80999755859375},{"date":"2026-02-27","close":134.4600067138672},{"date":"2026-03-31","close":123.26000213623047},{"date":"2026-04-30","close":126.73999786376953},{"date":"2026-05-29","close":162.9600067138672},{"date":"2026-06-30","close":175.8300018310547},{"date":"2026-07-31","close":205.10000610351562},{"date":"2026-08-31","close":213.6300048828125},{"date":"2026-09-30","close":273.67999267578125},{"date":"2026-10-16","close":262.5400085449219}],"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":"2026-09-30","close":121.3499984741211},{"date":"2026-10-16","close":113.06999969482422}],"INTC":[{"date":"2014-01-31","close":18.249229431152344},{"date":"2014-02-28","close":18.588411331176758},{"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":23.397315979003906},{"date":"2014-07-31","close":25.661325454711914},{"date":"2014-08-29","close":26.61711311340332},{"date":"2014-09-30","close":26.54090118408203},{"date":"2014-10-31","close":25.923486709594727},{"date":"2014-11-28","close":28.579286575317383},{"date":"2014-12-31","close":27.842758178710938},{"date":"2015-01-30","close":25.34925079345703},{"date":"2015-02-27","close":25.69335174560547},{"date":"2015-03-31","close":24.16334342956543},{"date":"2015-04-30","close":25.15243911743164},{"date":"2015-05-29","close":26.8209171295166},{"date":"2015-06-30","close":23.67650032043457},{"date":"2015-07-31","close":22.53236961364746},{"date":"2015-08-31","close":22.397794723510742},{"date":"2015-09-30","close":23.653446197509766},{"date":"2015-10-30","close":26.57284927368164},{"date":"2015-11-30","close":27.47922134399414},{"date":"2015-12-31","close":27.226320266723633},{"date":"2016-01-29","close":24.515548706054688},{"date":"2016-02-29","close":23.591228485107422},{"date":"2016-03-31","close":25.79169273376465},{"date":"2016-04-29","close":24.141347885131836},{"date":"2016-05-31","close":25.4033260345459},{"date":"2016-06-30","close":26.37635040283203},{"date":"2016-07-29","close":28.032915115356445},{"date":"2016-08-31","close":29.07996368408203},{"date":"2016-09-30","close":30.587034225463867},{"date":"2016-10-31","close":28.25349998474121},{"date":"2016-11-30","close":28.328643798828125},{"date":"2016-12-30","close":29.610368728637695},{"date":"2017-01-31","close":30.059383392333984},{"date":"2017-02-28","close":29.764192581176758},{"date":"2017-03-31","close":29.657306671142578},{"date":"2017-04-28","close":29.72309112548828},{"date":"2017-05-31","close":29.911069869995117},{"date":"2017-06-30","close":27.94792366027832},{"date":"2017-07-31","close":29.38093376159668},{"date":"2017-08-31","close":29.267675399780273},{"date":"2017-09-29","close":31.779672622680664},{"date":"2017-10-31","close":37.96369171142578},{"date":"2017-11-30","close":37.64300537109375},{"date":"2017-12-29","close":38.751136779785156},{"date":"2018-01-31","close":40.41333770751953},{"date":"2018-02-28","close":41.65949249267578},{"date":"2018-03-29","close":44.01756286621094},{"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":40.888328552246094},{"date":"2018-08-31","close":41.41921615600586},{"date":"2018-09-28","close":40.44425964355469},{"date":"2018-10-31","close":40.0936164855957},{"date":"2018-11-30","close":42.43722915649414},{"date":"2018-12-31","close":40.38895034790039},{"date":"2019-01-31","close":40.55246353149414},{"date":"2019-02-28","close":45.867401123046875},{"date":"2019-03-29","close":46.508304595947266},{"date":"2019-04-30","close":44.20454406738281},{"date":"2019-05-31","close":38.37560272216797},{"date":"2019-06-28","close":41.71298599243164},{"date":"2019-07-31","close":44.04827880859375},{"date":"2019-08-30","close":41.59107971191406},{"date":"2019-09-30","close":45.20539474487305},{"date":"2019-10-31","close":49.591712951660156},{"date":"2019-11-29","close":51.20543670654297},{"date":"2019-12-31","close":52.79319763183594},{"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":53.33503723144531},{"date":"2020-07-31","close":42.54857635498047},{"date":"2020-08-31","close":45.72748565673828},{"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":45.038536071777344},{"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":52.32426452636719},{"date":"2021-05-28","close":52.271331787109375},{"date":"2021-06-30","close":51.37453079223633},{"date":"2021-07-30","close":49.159934997558594},{"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":47.76451110839844},{"date":"2022-01-31","close":45.27891159057617},{"date":"2022-02-28","close":44.57715606689453},{"date":"2022-03-31","close":46.31538009643555},{"date":"2022-04-29","close":40.736228942871094},{"date":"2022-05-31","close":41.840030670166016},{"date":"2022-06-30","close":35.23717498779297},{"date":"2022-07-29","close":34.20106887817383},{"date":"2022-08-31","close":30.36957359313965},{"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":25.485857009887695},{"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":30.315414428710938},{"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":"2026-09-30","close":120.2300033569336},{"date":"2026-10-16","close":89.8499984741211}],"INTU":[{"date":"2014-01-31","close":65.82508087158203},{"date":"2014-02-28","close":70.22840118408203},{"date":"2014-03-31","close":69.8509750366211},{"date":"2014-04-30","close":68.24508666992188},{"date":"2014-05-30","close":71.43435668945312},{"date":"2014-06-30","close":72.55149841308594},{"date":"2014-07-31","close":74.02197265625},{"date":"2014-08-29","close":75.11463928222656},{"date":"2014-09-30","close":79.1512451171875},{"date":"2014-10-31","close":79.71800231933594},{"date":"2014-11-28","close":85.02587127685547},{"date":"2014-12-31","close":83.5041732788086},{"date":"2015-01-30","close":78.86399841308594},{"date":"2015-02-27","close":88.68336486816406},{"date":"2015-03-31","close":88.07477569580078},{"date":"2015-04-30","close":91.37061309814453},{"date":"2015-05-29","close":94.84947204589844},{"date":"2015-06-30","close":91.77129364013672},{"date":"2015-07-31","close":96.55786895751953},{"date":"2015-08-31","close":78.28153228759766},{"date":"2015-09-30","close":81.0202407836914},{"date":"2015-10-30","close":89.23905944824219},{"date":"2015-11-30","close":91.77619171142578},{"date":"2015-12-31","close":88.38721466064453},{"date":"2016-01-29","close":87.75390625},{"date":"2016-02-29","close":88.7921142578125},{"date":"2016-03-31","close":95.56360626220703},{"date":"2016-04-29","close":92.96226501464844},{"date":"2016-05-31","close":98.27884674072266},{"date":"2016-06-30","close":102.83991241455078},{"date":"2016-07-29","close":102.53787231445312},{"date":"2016-08-31","close":102.96283721923828},{"date":"2016-09-30","close":101.63252258300781},{"date":"2016-10-31","close":100.30464172363281},{"date":"2016-11-30","close":104.86141204833984},{"date":"2016-12-30","close":105.71928405761719},{"date":"2017-01-31","close":109.70372009277344},{"date":"2017-02-28","close":116.05021667480469},{"date":"2017-03-31","close":107.3075942993164},{"date":"2017-04-28","close":116.17636108398438},{"date":"2017-05-31","close":130.4930419921875},{"date":"2017-06-30","close":123.22802734375},{"date":"2017-07-31","close":127.63939666748047},{"date":"2017-08-31","close":131.58360290527344},{"date":"2017-09-29","close":132.2255401611328},{"date":"2017-10-31","close":140.87066650390625},{"date":"2017-11-30","close":146.65408325195312},{"date":"2017-12-29","close":147.17637634277344},{"date":"2018-01-31","close":156.98910522460938},{"date":"2018-02-28","close":156.01669311523438},{"date":"2018-03-29","close":162.0849151611328},{"date":"2018-04-30","close":173.1843719482422},{"date":"2018-05-31","close":188.93861389160156},{"date":"2018-06-29","close":191.4783935546875},{"date":"2018-07-31","close":191.77207946777344},{"date":"2018-08-31","close":206.07235717773438},{"date":"2018-09-28","close":213.518310546875},{"date":"2018-10-31","close":198.548828125},{"date":"2018-11-30","close":201.87046813964844},{"date":"2018-12-31","close":185.23377990722656},{"date":"2019-01-31","close":203.5539093017578},{"date":"2019-02-28","close":233.0843963623047},{"date":"2019-03-29","close":246.55274963378906},{"date":"2019-04-30","close":237.21853637695312},{"date":"2019-05-31","close":231.3509521484375},{"date":"2019-06-28","close":246.9224090576172},{"date":"2019-07-31","close":262.476318359375},{"date":"2019-08-30","close":272.9353332519531},{"date":"2019-09-30","close":251.71456909179688},{"date":"2019-10-31","close":244.22201538085938},{"date":"2019-11-29","close":245.54031372070312},{"date":"2019-12-31","close":248.423583984375},{"date":"2020-01-31","close":266.4396667480469},{"date":"2020-02-28","close":252.632080078125},{"date":"2020-03-31","close":218.56451416015625},{"date":"2020-04-30","close":256.9489440917969},{"date":"2020-05-29","close":276.48126220703125},{"date":"2020-06-30","close":282.0715026855469},{"date":"2020-07-31","close":292.2652893066406},{"date":"2020-08-31","close":329.4888610839844},{"date":"2020-09-30","close":311.1919250488281},{"date":"2020-10-30","close":300.72247314453125},{"date":"2020-11-30","close":336.40625},{"date":"2020-12-31","close":363.001953125},{"date":"2021-01-29","close":345.7611999511719},{"date":"2021-02-26","close":373.4331970214844},{"date":"2021-03-31","close":366.6564025878906},{"date":"2021-04-30","close":395.0769348144531},{"date":"2021-05-28","close":420.8907470703125},{"date":"2021-06-30","close":469.85357666015625},{"date":"2021-07-30","close":508.5968933105469},{"date":"2021-08-31","close":543.2794189453125},{"date":"2021-09-30","close":517.752197265625},{"date":"2021-10-29","close":601.5096435546875},{"date":"2021-11-30","close":626.7905883789062},{"date":"2021-12-31","close":618.0657958984375},{"date":"2022-01-31","close":534.1363525390625},{"date":"2022-02-28","close":456.34820556640625},{"date":"2022-03-31","close":462.57232666015625},{"date":"2022-04-29","close":403.3953857421875},{"date":"2022-05-31","close":399.26263427734375},{"date":"2022-06-30","close":371.3067321777344},{"date":"2022-07-29","close":440.1718444824219},{"date":"2022-08-31","close":416.63714599609375},{"date":"2022-09-30","close":373.73651123046875},{"date":"2022-10-31","close":413.2867126464844},{"date":"2022-11-30","close":394.03863525390625},{"date":"2022-12-30","close":376.2795104980469},{"date":"2023-01-31","close":409.4436340332031},{"date":"2023-02-28","close":394.43829345703125},{"date":"2023-03-31","close":431.8788757324219},{"date":"2023-04-28","close":430.8228759765625},{"date":"2023-05-31","close":406.7270812988281},{"date":"2023-06-30","close":444.6418151855469},{"date":"2023-07-31","close":497.428955078125},{"date":"2023-08-31","close":526.6991577148438},{"date":"2023-09-29","close":496.6901550292969},{"date":"2023-10-31","close":481.9844055175781},{"date":"2023-11-30","close":556.4901733398438},{"date":"2023-12-29","close":608.6568603515625},{"date":"2024-01-31","close":615.7179565429688},{"date":"2024-02-29","close":646.4974975585938},{"date":"2024-03-28","close":633.9262084960938},{"date":"2024-04-30","close":611.001220703125},{"date":"2024-05-31","close":562.970458984375},{"date":"2024-06-28","close":641.8533325195312},{"date":"2024-07-31","close":633.0994262695312},{"date":"2024-08-30","close":616.3858032226562},{"date":"2024-09-30","close":607.3296508789062},{"date":"2024-10-31","close":597.865478515625},{"date":"2024-11-29","close":628.6551513671875},{"date":"2024-12-31","close":615.6946411132812},{"date":"2025-01-31","close":590.2349853515625},{"date":"2025-02-28","close":602.3339233398438},{"date":"2025-03-31","close":602.4811401367188},{"date":"2025-04-30","close":616.7838134765625},{"date":"2025-05-30","close":740.6378784179688},{"date":"2025-06-30","close":774.2162475585938},{"date":"2025-07-31","close":772.8031005859375},{"date":"2025-08-29","close":656.52783203125},{"date":"2025-09-30","close":672.1879272460938},{"date":"2025-10-31","close":658.27001953125},{"date":"2025-11-28","close":625.265380859375},{"date":"2025-12-31","close":653.2113037109375},{"date":"2026-01-30","close":492.890380859375},{"date":"2026-02-27","close":404.08673095703125},{"date":"2026-03-31","close":427.154541015625},{"date":"2026-04-30","close":384.99090576171875},{"date":"2026-05-29","close":328.53546142578125},{"date":"2026-06-30","close":258.6425476074219},{"date":"2026-07-31","close":314.6025695800781},{"date":"2026-08-31","close":357.6318664550781},{"date":"2026-09-30","close":274.429931640625},{"date":"2026-10-16","close":325.1499938964844}],"INVH":[{"date":"2017-02-28","close":16.835397720336914},{"date":"2017-03-31","close":16.866300582885742},{"date":"2017-04-28","close":16.64997100830078},{"date":"2017-05-31","close":16.672956466674805},{"date":"2017-06-30","close":16.7581787109375},{"date":"2017-07-31","close":16.51800537109375},{"date":"2017-08-31","close":17.994075775146484},{"date":"2017-09-29","close":17.613046646118164},{"date":"2017-10-31","close":17.61231231689453},{"date":"2017-11-30","close":18.37704849243164},{"date":"2017-12-29","close":18.392656326293945},{"date":"2018-01-31","close":17.549884796142578},{"date":"2018-02-28","close":17.06201934814453},{"date":"2018-03-29","close":17.909238815307617},{"date":"2018-04-30","close":18.15241241455078},{"date":"2018-05-31","close":17.3465576171875},{"date":"2018-06-29","close":18.174083709716797},{"date":"2018-07-31","close":18.213485717773438},{"date":"2018-08-31","close":18.508329391479492},{"date":"2018-09-28","close":18.14401626586914},{"date":"2018-10-31","close":17.32829475402832},{"date":"2018-11-30","close":17.082420349121094},{"date":"2018-12-31","close":15.983922004699707},{"date":"2019-01-31","close":17.902313232421875},{"date":"2019-02-28","close":18.412708282470703},{"date":"2019-03-29","close":19.477447509765625},{"date":"2019-04-30","close":19.9017391204834},{"date":"2019-05-31","close":20.626110076904297},{"date":"2019-06-28","close":21.5113582611084},{"date":"2019-07-31","close":22.106876373291016},{"date":"2019-08-30","close":23.253488540649414},{"date":"2019-09-30","close":23.940746307373047},{"date":"2019-10-31","close":24.89482307434082},{"date":"2019-11-29","close":24.79401206970215},{"date":"2019-12-31","close":24.33922004699707},{"date":"2020-01-31","close":25.557403564453125},{"date":"2020-02-28","close":23.409717559814453},{"date":"2020-03-31","close":17.436933517456055},{"date":"2020-04-30","close":19.29730796813965},{"date":"2020-05-29","close":21.587478637695312},{"date":"2020-06-30","close":22.597074508666992},{"date":"2020-07-31","close":24.476747512817383},{"date":"2020-08-31","close":23.617952346801758},{"date":"2020-09-30","close":23.08999252319336},{"date":"2020-10-30","close":22.4877872467041},{"date":"2020-11-30","close":23.699417114257812},{"date":"2020-12-31","close":24.628150939941406},{"date":"2021-01-29","close":24.445722579956055},{"date":"2021-02-26","close":24.301076889038086},{"date":"2021-03-31","close":26.677814483642578},{"date":"2021-04-30","close":29.238021850585938},{"date":"2021-05-28","close":30.394596099853516},{"date":"2021-06-30","close":31.249357223510742},{"date":"2021-07-30","close":34.0902214050293},{"date":"2021-08-31","close":34.65605926513672},{"date":"2021-09-30","close":32.257572174072266},{"date":"2021-10-29","close":34.71498489379883},{"date":"2021-11-30","close":34.175628662109375},{"date":"2021-12-31","close":38.31658172607422},{"date":"2022-01-31","close":35.47706985473633},{"date":"2022-02-28","close":32.11190414428711},{"date":"2022-03-31","close":34.13376998901367},{"date":"2022-04-29","close":33.82794189453125},{"date":"2022-05-31","close":32.230594635009766},{"date":"2022-06-30","close":30.40203094482422},{"date":"2022-07-29","close":33.34994888305664},{"date":"2022-08-31","close":31.181251525878906},{"date":"2022-09-30","close":29.024005889892578},{"date":"2022-10-31","close":27.2363224029541},{"date":"2022-11-30","close":28.244470596313477},{"date":"2022-12-30","close":25.65633201599121},{"date":"2023-01-31","close":28.131948471069336},{"date":"2023-02-28","close":27.275671005249023},{"date":"2023-03-31","close":27.24949073791504},{"date":"2023-04-28","close":29.116729736328125},{"date":"2023-05-31","close":29.786996841430664},{"date":"2023-06-30","close":30.244173049926758},{"date":"2023-07-31","close":31.211286544799805},{"date":"2023-08-31","close":30.197505950927734},{"date":"2023-09-29","close":28.071537017822266},{"date":"2023-10-31","close":26.299901962280273},{"date":"2023-11-30","close":29.793142318725586},{"date":"2023-12-29","close":30.71419906616211},{"date":"2024-01-31","close":29.651670455932617},{"date":"2024-02-29","close":30.67818260192871},{"date":"2024-03-28","close":32.329010009765625},{"date":"2024-04-30","close":31.048919677734375},{"date":"2024-05-31","close":31.58456039428711},{"date":"2024-06-28","close":32.84514617919922},{"date":"2024-07-31","close":32.27775192260742},{"date":"2024-08-30","close":33.71455764770508},{"date":"2024-09-30","close":32.524559020996094},{"date":"2024-10-31","close":28.97323226928711},{"date":"2024-11-29","close":31.592905044555664},{"date":"2024-12-31","close":29.754310607910156},{"date":"2025-01-31","close":28.991140365600586},{"date":"2025-02-28","close":31.652929306030273},{"date":"2025-03-31","close":32.71071243286133},{"date":"2025-04-30","close":32.09122848510742},{"date":"2025-05-30","close":31.631305694580078},{"date":"2025-06-30","close":31.059829711914062},{"date":"2025-07-31","close":29.02389907836914},{"date":"2025-08-29","close":29.629945755004883},{"date":"2025-09-30","close":28.05243682861328},{"date":"2025-10-31","close":26.92383575439453},{"date":"2025-11-28","close":26.97165870666504},{"date":"2025-12-31","close":26.874408721923828},{"date":"2026-01-30","close":25.84933090209961},{"date":"2026-02-27","close":25.47218132019043},{"date":"2026-03-31","close":24.32445526123047},{"date":"2026-04-30","close":28.16155242919922},{"date":"2026-05-29","close":28.63140106201172},{"date":"2026-06-30","close":29.87346076965332},{"date":"2026-07-31","close":29.388917922973633},{"date":"2026-08-31","close":28.815380096435547},{"date":"2026-09-30","close":26.329999923706055},{"date":"2026-10-16","close":27.06999969482422}],"IP":[{"date":"2014-01-31","close":26.24846076965332},{"date":"2014-02-28","close":27.07640266418457},{"date":"2014-03-31","close":25.40938949584961},{"date":"2014-04-30","close":25.83583641052246},{"date":"2014-05-30","close":26.578384399414062},{"date":"2014-06-30","close":28.16315269470215},{"date":"2014-07-31","close":26.876916885375977},{"date":"2014-08-29","close":27.61667251586914},{"date":"2014-09-30","close":27.211971282958984},{"date":"2014-10-31","close":28.853567123413086},{"date":"2014-11-28","close":30.906307220458984},{"date":"2014-12-31","close":30.768489837646484},{"date":"2015-01-30","close":30.240177154541016},{"date":"2015-02-27","close":32.62857437133789},{"date":"2015-03-31","close":32.09642791748047},{"date":"2015-04-30","close":31.07263946533203},{"date":"2015-05-29","close":30.206371307373047},{"date":"2015-06-30","close":27.735305786132812},{"date":"2015-07-31","close":27.898494720458984},{"date":"2015-08-31","close":25.356422424316406},{"date":"2015-09-30","close":22.211854934692383},{"date":"2015-10-30","close":25.091930389404297},{"date":"2015-11-30","close":24.844758987426758},{"date":"2015-12-31","close":22.391765594482422},{"date":"2016-01-29","close":20.31888771057129},{"date":"2016-02-29","close":21.475547790527344},{"date":"2016-03-31","close":24.687862396240234},{"date":"2016-04-29","close":26.029335021972656},{"date":"2016-05-31","close":25.633909225463867},{"date":"2016-06-30","close":25.767688751220703},{"date":"2016-07-29","close":27.85317039489746},{"date":"2016-08-31","close":29.762529373168945},{"date":"2016-09-30","close":29.449501037597656},{"date":"2016-10-31","close":27.638824462890625},{"date":"2016-11-30","close":30.21010398864746},{"date":"2016-12-30","close":32.90122985839844},{"date":"2017-01-31","close":35.09629440307617},{"date":"2017-02-28","close":32.96659851074219},{"date":"2017-03-31","close":31.765539169311523},{"date":"2017-04-28","close":33.76103973388672},{"date":"2017-05-31","close":33.376556396484375},{"date":"2017-06-30","close":35.73081970214844},{"date":"2017-07-31","close":34.7020149230957},{"date":"2017-08-31","close":34.305625915527344},{"date":"2017-09-29","close":36.18425750732422},{"date":"2017-10-31","close":36.4708251953125},{"date":"2017-11-30","close":36.368141174316406},{"date":"2017-12-29","close":37.222572326660156},{"date":"2018-01-31","close":40.38334274291992},{"date":"2018-02-28","close":38.593624114990234},{"date":"2018-03-29","close":34.60407638549805},{"date":"2018-04-30","close":33.39296340942383},{"date":"2018-05-31","close":34.94988250732422},{"date":"2018-06-29","close":34.022247314453125},{"date":"2018-07-31","close":35.10013961791992},{"date":"2018-08-31","close":33.71856689453125},{"date":"2018-09-28","close":32.40647888183594},{"date":"2018-10-31","close":29.90758514404297},{"date":"2018-11-30","close":30.790231704711914},{"date":"2018-12-31","close":26.903966903686523},{"date":"2019-01-31","close":31.616823196411133},{"date":"2019-02-28","close":30.8690185546875},{"date":"2019-03-29","close":31.17219352722168},{"date":"2019-04-30","close":31.535995483398438},{"date":"2019-05-31","close":28.26426887512207},{"date":"2019-06-28","close":29.5251522064209},{"date":"2019-07-31","close":29.927274703979492},{"date":"2019-08-30","close":26.985872268676758},{"date":"2019-09-30","close":28.8631534576416},{"date":"2019-10-31","close":30.14687728881836},{"date":"2019-11-29","close":32.34464645385742},{"date":"2019-12-31","close":32.14223098754883},{"date":"2020-01-31","close":28.42195701599121},{"date":"2020-02-28","close":26.11124038696289},{"date":"2020-03-31","close":21.99250030517578},{"date":"2020-04-30","close":24.196699142456055},{"date":"2020-05-29","close":24.439516067504883},{"date":"2020-06-30","close":25.272111892700195},{"date":"2020-07-31","close":24.970657348632812},{"date":"2020-08-31","close":26.40178108215332},{"date":"2020-09-30","close":29.510009765625},{"date":"2020-10-30","close":31.84665298461914},{"date":"2020-11-30","close":36.41434097290039},{"date":"2020-12-31","close":36.59096908569336},{"date":"2021-01-29","close":37.025169372558594},{"date":"2021-02-26","close":36.92453384399414},{"date":"2021-03-31","close":40.211673736572266},{"date":"2021-04-30","close":43.134403228759766},{"date":"2021-05-28","close":47.30897521972656},{"date":"2021-06-30","close":45.9669189453125},{"date":"2021-07-30","close":43.305328369140625},{"date":"2021-08-31","close":45.44127655029297},{"date":"2021-09-30","close":42.28783416748047},{"date":"2021-10-29","close":39.66490173339844},{"date":"2021-11-30","close":36.68958282470703},{"date":"2021-12-31","close":37.86634826660156},{"date":"2022-01-31","close":38.889984130859375},{"date":"2022-02-28","close":35.43793487548828},{"date":"2022-03-31","close":37.570884704589844},{"date":"2022-04-29","close":37.67673110961914},{"date":"2022-05-31","close":39.82838821411133},{"date":"2022-06-30","close":34.386409759521484},{"date":"2022-07-29","close":35.15913391113281},{"date":"2022-08-31","close":34.57931137084961},{"date":"2022-09-30","close":26.337434768676758},{"date":"2022-10-31","close":27.924320220947266},{"date":"2022-11-30","close":31.235368728637695},{"date":"2022-12-30","close":29.140106201171875},{"date":"2023-01-31","close":35.190277099609375},{"date":"2023-02-28","close":30.986337661743164},{"date":"2023-03-31","close":30.705339431762695},{"date":"2023-04-28","close":28.19339370727539},{"date":"2023-05-31","close":25.44280433654785},{"date":"2023-06-30","close":27.491024017333984},{"date":"2023-07-31","close":31.163978576660156},{"date":"2023-08-31","close":30.57847785949707},{"date":"2023-09-29","close":31.060100555419922},{"date":"2023-10-31","close":29.536428451538086},{"date":"2023-11-30","close":32.81584930419922},{"date":"2023-12-29","close":32.114044189453125},{"date":"2024-01-31","close":31.829771041870117},{"date":"2024-02-29","close":31.82451629638672},{"date":"2024-03-28","close":35.118568420410156},{"date":"2024-04-30","close":31.44651222229004},{"date":"2024-05-31","close":41.03293228149414},{"date":"2024-06-28","close":39.26748275756836},{"date":"2024-07-31","close":42.29785919189453},{"date":"2024-08-30","close":44.5101432800293},{"date":"2024-09-30","close":44.90542221069336},{"date":"2024-10-31","close":51.055213928222656},{"date":"2024-11-29","close":54.52297592163086},{"date":"2024-12-31","close":49.8797607421875},{"date":"2025-01-31","close":51.557247161865234},{"date":"2025-02-28","close":52.66339874267578},{"date":"2025-03-31","close":49.85966110229492},{"date":"2025-04-30","close":42.69146728515625},{"date":"2025-05-30","close":45.11161804199219},{"date":"2025-06-30","close":44.18693161010742},{"date":"2025-07-31","close":44.10200881958008},{"date":"2025-08-29","close":47.3349494934082},{"date":"2025-09-30","close":44.20977783203125},{"date":"2025-10-31","close":36.816070556640625},{"date":"2025-11-28","close":38.081764221191406},{"date":"2025-12-31","close":37.994956970214844},{"date":"2026-01-30","close":38.89201736450195},{"date":"2026-02-27","close":42.42673110961914},{"date":"2026-03-31","close":34.77920150756836},{"date":"2026-04-30","close":29.63538932800293},{"date":"2026-05-29","close":33.0931396484375},{"date":"2026-06-30","close":37.67100143432617},{"date":"2026-07-31","close":40.37026596069336},{"date":"2026-08-31","close":37.93000030517578},{"date":"2026-09-30","close":33.16999816894531},{"date":"2026-10-16","close":34.04999923706055}],"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":"2026-09-30","close":268.8500061035156},{"date":"2026-10-16","close":266.8999938964844}],"IR":[{"date":"2017-05-31","close":21.207788467407227},{"date":"2017-06-30","close":19.98692512512207},{"date":"2017-07-31","close":21.23552703857422},{"date":"2017-08-31","close":21.725723266601562},{"date":"2017-09-29","close":25.453035354614258},{"date":"2017-10-31","close":26.683147430419922},{"date":"2017-11-30","close":29.975759506225586},{"date":"2017-12-29","close":31.38159942626953},{"date":"2018-01-31","close":31.982778549194336},{"date":"2018-02-28","close":29.605796813964844},{"date":"2018-03-29","close":28.375699996948242},{"date":"2018-04-30","close":29.254350662231445},{"date":"2018-05-31","close":30.401212692260742},{"date":"2018-06-29","close":27.182584762573242},{"date":"2018-07-31","close":26.461172103881836},{"date":"2018-08-31","close":25.8599910736084},{"date":"2018-09-28","close":26.21145248413086},{"date":"2018-10-31","close":25.027587890625},{"date":"2018-11-30","close":22.89107894897461},{"date":"2018-12-31","close":18.914047241210938},{"date":"2019-01-31","close":22.817092895507812},{"date":"2019-02-28","close":24.833362579345703},{"date":"2019-03-29","close":26.25005340576172},{"date":"2019-04-30","close":31.856855392456055},{"date":"2019-05-31","close":32.06452178955078},{"date":"2019-06-28","close":33.182594299316406},{"date":"2019-07-31","close":31.619367599487305},{"date":"2019-08-30","close":27.505102157592773},{"date":"2019-09-30","close":27.6790828704834},{"date":"2019-10-31","close":31.142635345458984},{"date":"2019-11-29","close":33.13859558105469},{"date":"2019-12-31","close":36.466915130615234},{"date":"2020-01-31","close":35.10487365722656},{"date":"2020-02-28","close":32.59952163696289},{"date":"2020-03-31","close":24.655933380126953},{"date":"2020-04-30","close":28.911069869995117},{"date":"2020-05-29","close":28.036176681518555},{"date":"2020-06-30","close":27.956642150878906},{"date":"2020-07-31","close":31.40648651123047},{"date":"2020-08-31","close":34.856327056884766},{"date":"2020-09-30","close":35.3931884765625},{"date":"2020-10-30","close":34.73703384399414},{"date":"2020-11-30","close":44.0128288269043},{"date":"2020-12-31","close":45.29532241821289},{"date":"2021-01-29","close":41.59693908691406},{"date":"2021-02-26","close":46.070804595947266},{"date":"2021-03-31","close":48.92412567138672},{"date":"2021-04-30","close":49.12297058105469},{"date":"2021-05-28","close":49.35163116455078},{"date":"2021-06-30","close":48.52644729614258},{"date":"2021-07-30","close":48.58610534667969},{"date":"2021-08-31","close":52.71198654174805},{"date":"2021-09-30","close":50.11715316772461},{"date":"2021-10-29","close":53.44769287109375},{"date":"2021-11-30","close":58.0211296081543},{"date":"2021-12-31","close":61.531829833984375},{"date":"2022-01-31","close":55.90275955200195},{"date":"2022-02-28","close":50.24387741088867},{"date":"2022-03-31","close":50.097110748291016},{"date":"2022-04-29","close":43.73920440673828},{"date":"2022-05-31","close":46.93470001220703},{"date":"2022-06-30","close":41.887855529785156},{"date":"2022-07-29","close":49.57259750366211},{"date":"2022-08-31","close":47.171329498291016},{"date":"2022-09-30","close":43.07855987548828},{"date":"2022-10-31","close":50.28820037841797},{"date":"2022-11-30","close":53.763126373291016},{"date":"2022-12-30","close":52.04972457885742},{"date":"2023-01-31","close":55.785343170166016},{"date":"2023-02-28","close":57.86724090576172},{"date":"2023-03-31","close":57.97686004638672},{"date":"2023-04-28","close":56.82090377807617},{"date":"2023-05-31","close":56.4810791015625},{"date":"2023-06-30","close":65.15361785888672},{"date":"2023-07-31","close":65.06387329101562},{"date":"2023-08-31","close":69.41099548339844},{"date":"2023-09-29","close":63.537841796875},{"date":"2023-10-31","close":60.50653076171875},{"date":"2023-11-30","close":71.24609375},{"date":"2023-12-29","close":77.14086151123047},{"date":"2024-01-31","close":79.6543960571289},{"date":"2024-02-29","close":91.09486389160156},{"date":"2024-03-28","close":94.72659301757812},{"date":"2024-04-30","close":93.10042572021484},{"date":"2024-05-31","close":92.85135650634766},{"date":"2024-06-28","close":90.64608001708984},{"date":"2024-07-31","close":100.1856689453125},{"date":"2024-08-30","close":91.27482604980469},{"date":"2024-09-30","close":97.97196960449219},{"date":"2024-10-31","close":95.81611633300781},{"date":"2024-11-29","close":103.99039459228516},{"date":"2024-12-31","close":90.30402374267578},{"date":"2025-01-31","close":93.63827514648438},{"date":"2025-02-28","close":84.63382720947266},{"date":"2025-03-31","close":79.91163635253906},{"date":"2025-04-30","close":75.31844329833984},{"date":"2025-05-30","close":81.53884887695312},{"date":"2025-06-30","close":83.07695007324219},{"date":"2025-07-31","close":84.52513885498047},{"date":"2025-08-29","close":79.35124206542969},{"date":"2025-09-30","close":82.53807067871094},{"date":"2025-10-31","close":76.25430297851562},{"date":"2025-11-28","close":80.28099060058594},{"date":"2025-12-31","close":79.16181182861328},{"date":"2026-01-30","close":86.02676391601562},{"date":"2026-02-27","close":94.07086181640625},{"date":"2026-03-31","close":80.07865905761719},{"date":"2026-04-30","close":79.81878662109375},{"date":"2026-05-29","close":71.62309265136719},{"date":"2026-06-30","close":81.97064971923828},{"date":"2026-07-31","close":83.36032104492188},{"date":"2026-08-31","close":77.05000305175781},{"date":"2026-09-30","close":75.11000061035156},{"date":"2026-10-16","close":77.77999877929688}],"IRM":[{"date":"2014-01-31","close":11.913541793823242},{"date":"2014-02-28","close":12.269908905029297},{"date":"2014-03-31","close":12.558521270751953},{"date":"2014-04-30","close":12.95482063293457},{"date":"2014-05-30","close":14.184710502624512},{"date":"2014-06-30","close":16.29345703125},{"date":"2014-07-31","close":15.401796340942383},{"date":"2014-08-29","close":16.537046432495117},{"date":"2014-09-30","close":16.803556442260742},{"date":"2014-10-31","close":18.563684463500977},{"date":"2014-11-28","close":19.694488525390625},{"date":"2014-12-31","close":20.278772354125977},{"date":"2015-01-30","close":20.897735595703125},{"date":"2015-02-27","close":19.276899337768555},{"date":"2015-03-31","close":19.38149070739746},{"date":"2015-04-30","close":18.32423210144043},{"date":"2015-05-29","close":19.37618064880371},{"date":"2015-06-30","close":16.718578338623047},{"date":"2015-07-31","close":16.206233978271484},{"date":"2015-08-31","close":15.284012794494629},{"date":"2015-09-30","close":17.01331329345703},{"date":"2015-10-30","close":16.804893493652344},{"date":"2015-11-30","close":15.500920295715332},{"date":"2015-12-31","close":15.071266174316406},{"date":"2016-01-29","close":15.3670015335083},{"date":"2016-02-29","close":16.393701553344727},{"date":"2016-03-31","close":19.232418060302734},{"date":"2016-04-29","close":20.71837615966797},{"date":"2016-05-31","close":20.837478637695312},{"date":"2016-06-30","close":22.892953872680664},{"date":"2016-07-29","close":23.686138153076172},{"date":"2016-08-31","close":22.076786041259766},{"date":"2016-09-30","close":21.83831787109375},{"date":"2016-10-31","close":19.62713623046875},{"date":"2016-11-30","close":19.202360153198242},{"date":"2016-12-30","close":19.209245681762695},{"date":"2017-01-31","close":21.172746658325195},{"date":"2017-02-28","close":21.498031616210938},{"date":"2017-03-31","close":21.440265655517578},{"date":"2017-04-28","close":20.893285751342773},{"date":"2017-05-31","close":20.989458084106445},{"date":"2017-06-30","close":20.989421844482422},{"date":"2017-07-31","close":22.25391387939453},{"date":"2017-08-31","close":24.08041000366211},{"date":"2017-09-29","close":24.09650993347168},{"date":"2017-10-31","close":24.777896881103516},{"date":"2017-11-30","close":25.316814422607422},{"date":"2017-12-29","close":23.73577880859375},{"date":"2018-01-31","close":22.037214279174805},{"date":"2018-02-28","close":19.791343688964844},{"date":"2018-03-29","close":21.044572830200195},{"date":"2018-04-30","close":21.736234664916992},{"date":"2018-05-31","close":21.319961547851562},{"date":"2018-06-29","close":22.80866813659668},{"date":"2018-07-31","close":22.873815536499023},{"date":"2018-08-31","close":23.518787384033203},{"date":"2018-09-28","close":22.859315872192383},{"date":"2018-10-31","close":20.270090103149414},{"date":"2018-11-30","close":22.495101928710938},{"date":"2018-12-31","close":21.84393882751465},{"date":"2019-01-31","close":25.072341918945312},{"date":"2019-02-28","close":23.872642517089844},{"date":"2019-03-29","close":24.320919036865234},{"date":"2019-04-30","close":22.277034759521484},{"date":"2019-05-31","close":21.02189064025879},{"date":"2019-06-28","close":21.884523391723633},{"date":"2019-07-31","close":20.563064575195312},{"date":"2019-08-30","close":22.269073486328125},{"date":"2019-09-30","close":23.059324264526367},{"date":"2019-10-31","close":23.351215362548828},{"date":"2019-11-29","close":22.867109298706055},{"date":"2019-12-31","close":23.126501083374023},{"date":"2020-01-31","close":22.937828063964844},{"date":"2020-02-28","close":22.06705093383789},{"date":"2020-03-31","close":17.681488037109375},{"date":"2020-04-30","close":17.96380615234375},{"date":"2020-05-29","close":19.13761329650879},{"date":"2020-06-30","close":19.83489990234375},{"date":"2020-07-31","close":21.42320442199707},{"date":"2020-08-31","close":22.867128372192383},{"date":"2020-09-30","close":20.790836334228516},{"date":"2020-10-30","close":20.22431182861328},{"date":"2020-11-30","close":21.34184455871582},{"date":"2020-12-31","close":23.354305267333984},{"date":"2021-01-29","close":26.67366600036621},{"date":"2021-02-26","close":27.560935974121094},{"date":"2021-03-31","close":29.818357467651367},{"date":"2021-04-30","close":32.32402801513672},{"date":"2021-05-28","close":35.0794677734375},{"date":"2021-06-30","close":34.558773040771484},{"date":"2021-07-30","close":35.73467254638672},{"date":"2021-08-31","close":38.99294662475586},{"date":"2021-09-30","close":35.953033447265625},{"date":"2021-10-29","close":37.765159606933594},{"date":"2021-11-30","close":37.599674224853516},{"date":"2021-12-31","close":43.848514556884766},{"date":"2022-01-31","close":38.4774284362793},{"date":"2022-02-28","close":41.20906448364258},{"date":"2022-03-31","close":47.005130767822266},{"date":"2022-04-29","close":45.57997131347656},{"date":"2022-05-31","close":45.72418212890625},{"date":"2022-06-30","close":41.83989715576172},{"date":"2022-07-29","close":41.668033599853516},{"date":"2022-08-31","close":45.208396911621094},{"date":"2022-09-30","close":38.2156982421875},{"date":"2022-10-31","close":43.51739501953125},{"date":"2022-11-30","close":47.21988296508789},{"date":"2022-12-30","close":43.81450271606445},{"date":"2023-01-31","close":47.97182846069336},{"date":"2023-02-28","close":46.36338424682617},{"date":"2023-03-31","close":47.05705261230469},{"date":"2023-04-28","close":49.12930679321289},{"date":"2023-05-31","close":47.51063919067383},{"date":"2023-06-30","close":51.09550857543945},{"date":"2023-07-31","close":55.21408462524414},{"date":"2023-08-31","close":57.13847732543945},{"date":"2023-09-29","close":54.017330169677734},{"date":"2023-10-31","close":53.672054290771484},{"date":"2023-11-30","close":58.2878303527832},{"date":"2023-12-29","close":64.20021057128906},{"date":"2024-01-31","close":61.943382263183594},{"date":"2024-02-29","close":72.14495086669922},{"date":"2024-03-28","close":74.18730163574219},{"date":"2024-04-30","close":71.69927978515625},{"date":"2024-05-31","close":74.63127136230469},{"date":"2024-06-28","close":83.50741577148438},{"date":"2024-07-31","close":95.5648193359375},{"date":"2024-08-30","close":105.53504180908203},{"date":"2024-09-30","close":111.40559387207031},{"date":"2024-10-31","close":115.99944305419922},{"date":"2024-11-29","close":115.94319152832031},{"date":"2024-12-31","close":99.17652130126953},{"date":"2025-01-31","close":95.83634948730469},{"date":"2025-02-28","close":87.91053009033203},{"date":"2025-03-31","close":81.92546844482422},{"date":"2025-04-30","close":85.38188171386719},{"date":"2025-05-30","close":93.98958587646484},{"date":"2025-06-30","close":98.425537109375},{"date":"2025-07-31","close":93.42606353759766},{"date":"2025-08-29","close":88.59930419921875},{"date":"2025-09-30","close":98.62168884277344},{"date":"2025-10-31","close":99.59880065917969},{"date":"2025-11-28","close":83.5391616821289},{"date":"2025-12-31","close":81.09040832519531},{"date":"2026-01-30","close":90.06461334228516},{"date":"2026-02-27","close":105.90144348144531},{"date":"2026-03-31","close":100.66426849365234},{"date":"2026-04-30","close":124.169677734375},{"date":"2026-05-29","close":126.39702606201172},{"date":"2026-06-30","close":125.33612823486328},{"date":"2026-07-31","close":121.37689208984375},{"date":"2026-08-31","close":114.46063232421875},{"date":"2026-09-30","close":110.94999694824219},{"date":"2026-10-16","close":112.51000213623047}],"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":"2026-09-30","close":406.6300048828125},{"date":"2026-10-16","close":426.70001220703125}],"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":"2026-09-30","close":186.5399932861328},{"date":"2026-10-16","close":205.35000610351562}],"ITW":[{"date":"2014-01-31","close":58.99294662475586},{"date":"2014-02-28","close":61.70810317993164},{"date":"2014-03-31","close":61.15138244628906},{"date":"2014-04-30","close":64.08374786376953},{"date":"2014-05-30","close":65.07624816894531},{"date":"2014-06-30","close":66.14913177490234},{"date":"2014-07-31","close":62.22824478149414},{"date":"2014-08-29","close":66.64019012451172},{"date":"2014-09-30","close":64.14312744140625},{"date":"2014-10-31","close":69.1806640625},{"date":"2014-11-28","close":72.12872314453125},{"date":"2014-12-31","close":72.31544494628906},{"date":"2015-01-30","close":71.08600616455078},{"date":"2015-02-27","close":75.49214935302734},{"date":"2015-03-31","close":74.55329132080078},{"date":"2015-04-30","close":71.82102966308594},{"date":"2015-05-29","close":72.0129165649414},{"date":"2015-06-30","close":70.81692504882812},{"date":"2015-07-31","close":69.02702331542969},{"date":"2015-08-31","close":65.21572875976562},{"date":"2015-09-30","close":63.92954635620117},{"date":"2015-10-30","close":71.40911865234375},{"date":"2015-11-30","close":72.99354553222656},{"date":"2015-12-31","close":72.40874481201172},{"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":82.10438537597656},{"date":"2016-05-31","close":83.29057312011719},{"date":"2016-06-30","close":82.28012084960938},{"date":"2016-07-29","close":91.15904998779297},{"date":"2016-08-31","close":93.8843002319336},{"date":"2016-09-30","close":94.57324981689453},{"date":"2016-10-31","close":89.6252212524414},{"date":"2016-11-30","close":98.78738403320312},{"date":"2016-12-30","close":97.14517974853516},{"date":"2017-01-31","close":100.90531921386719},{"date":"2017-02-28","close":104.72099304199219},{"date":"2017-03-31","close":105.60237121582031},{"date":"2017-04-28","close":110.08251190185547},{"date":"2017-05-31","close":112.57766723632812},{"date":"2017-06-30","close":114.72010803222656},{"date":"2017-07-31","close":112.68597412109375},{"date":"2017-08-31","close":110.12325286865234},{"date":"2017-09-29","close":119.12089538574219},{"date":"2017-10-31","close":126.01240539550781},{"date":"2017-11-30","close":136.2611846923828},{"date":"2017-12-29","close":134.9588165283203},{"date":"2018-01-31","close":140.47528076171875},{"date":"2018-02-28","close":130.58290100097656},{"date":"2018-03-29","close":127.35475158691406},{"date":"2018-04-30","close":115.45333099365234},{"date":"2018-05-31","close":116.8190689086914},{"date":"2018-06-29","close":113.25082397460938},{"date":"2018-07-31","close":117.16644287109375},{"date":"2018-08-31","close":113.52874755859375},{"date":"2018-09-28","close":116.17266845703125},{"date":"2018-10-31","close":105.01802825927734},{"date":"2018-11-30","close":114.46862030029297},{"date":"2018-12-31","close":105.12835693359375},{"date":"2019-01-31","close":113.94093322753906},{"date":"2019-02-28","close":119.55872344970703},{"date":"2019-03-29","close":119.94325256347656},{"date":"2019-04-30","close":130.05484008789062},{"date":"2019-05-31","close":116.69251251220703},{"date":"2019-06-28","close":126.87236022949219},{"date":"2019-07-31","close":129.74949645996094},{"date":"2019-08-30","close":126.0731201171875},{"date":"2019-09-30","close":132.56405639648438},{"date":"2019-10-31","close":142.80557250976562},{"date":"2019-11-29","close":147.67645263671875},{"date":"2019-12-31","close":153.0703582763672},{"date":"2020-01-31","close":149.10787963867188},{"date":"2020-02-28","close":142.97247314453125},{"date":"2020-03-31","close":122.0175552368164},{"date":"2020-04-30","close":139.51490783691406},{"date":"2020-05-29","close":148.06605529785156},{"date":"2020-06-30","close":151.08131408691406},{"date":"2020-07-31","close":159.84288024902344},{"date":"2020-08-31","close":170.6954803466797},{"date":"2020-09-30","close":167.92379760742188},{"date":"2020-10-30","close":170.2443389892578},{"date":"2020-11-30","close":183.46372985839844},{"date":"2020-12-31","close":178.2110595703125},{"date":"2021-01-29","close":169.75851440429688},{"date":"2021-02-26","close":176.72506713867188},{"date":"2021-03-31","close":194.60841369628906},{"date":"2021-04-30","close":202.4623565673828},{"date":"2021-05-28","close":203.60440063476562},{"date":"2021-06-30","close":197.40237426757812},{"date":"2021-07-30","close":200.14852905273438},{"date":"2021-08-31","close":205.6142578125},{"date":"2021-09-30","close":183.50003051757812},{"date":"2021-10-29","close":202.36239624023438},{"date":"2021-11-30","close":206.16331481933594},{"date":"2021-12-31","close":220.2610626220703},{"date":"2022-01-31","close":208.76605224609375},{"date":"2022-02-28","close":193.0764617919922},{"date":"2022-03-31","close":187.93174743652344},{"date":"2022-04-29","close":176.90176391601562},{"date":"2022-05-31","close":186.73809814453125},{"date":"2022-06-30","close":164.66307067871094},{"date":"2022-07-29","close":187.71131896972656},{"date":"2022-08-31","close":176.029052734375},{"date":"2022-09-30","close":164.35984802246094},{"date":"2022-10-31","close":194.27490234375},{"date":"2022-11-30","close":206.95785522460938},{"date":"2022-12-30","close":201.63272094726562},{"date":"2023-01-31","close":216.03892517089844},{"date":"2023-02-28","close":213.4029998779297},{"date":"2023-03-31","close":224.04684448242188},{"date":"2023-04-28","close":222.6571807861328},{"date":"2023-05-31","close":201.29705810546875},{"date":"2023-06-30","close":231.4442596435547},{"date":"2023-07-31","close":243.61968994140625},{"date":"2023-08-31","close":228.84451293945312},{"date":"2023-09-29","close":214.37075805664062},{"date":"2023-10-31","close":208.60911560058594},{"date":"2023-11-30","close":225.4471893310547},{"date":"2023-12-29","close":245.11317443847656},{"date":"2024-01-31","close":244.1399383544922},{"date":"2024-02-29","close":245.30966186523438},{"date":"2024-03-28","close":252.42373657226562},{"date":"2024-04-30","close":229.63951110839844},{"date":"2024-05-31","close":228.360107421875},{"date":"2024-06-28","close":224.2357635498047},{"date":"2024-07-31","close":234.0015869140625},{"date":"2024-08-30","close":239.58477783203125},{"date":"2024-09-30","close":249.41470336914062},{"date":"2024-10-31","close":248.5200958251953},{"date":"2024-11-29","close":264.11865234375},{"date":"2024-12-31","close":242.7445068359375},{"date":"2025-01-31","close":248.1056671142578},{"date":"2025-02-28","close":252.72007751464844},{"date":"2025-03-31","close":238.8851318359375},{"date":"2025-04-30","close":231.08314514160156},{"date":"2025-05-30","close":236.06292724609375},{"date":"2025-06-30","close":239.60195922851562},{"date":"2025-07-31","close":248.05223083496094},{"date":"2025-08-29","close":256.46368408203125},{"date":"2025-09-30","close":254.26022338867188},{"date":"2025-10-31","close":237.8399658203125},{"date":"2025-11-28","close":243.06634521484375},{"date":"2025-12-31","close":241.7121124267578},{"date":"2026-01-30","close":256.3934326171875},{"date":"2026-02-27","close":285.21636962890625},{"date":"2026-03-31","close":257.0569763183594},{"date":"2026-04-30","close":254.80531311035156},{"date":"2026-05-29","close":244.20855712890625},{"date":"2026-06-30","close":268.72808837890625},{"date":"2026-07-31","close":285.1019592285156},{"date":"2026-08-31","close":273.5965270996094},{"date":"2026-09-30","close":257.2799987792969},{"date":"2026-10-16","close":272.2799987792969}],"IVZ":[{"date":"2014-01-31","close":19.51804542541504},{"date":"2014-02-28","close":20.267122268676758},{"date":"2014-03-31","close":21.86249351501465},{"date":"2014-04-30","close":20.8048095703125},{"date":"2014-05-30","close":21.836698532104492},{"date":"2014-06-30","close":22.461454391479492},{"date":"2014-07-31","close":22.390056610107422},{"date":"2014-08-29","close":24.45484161376953},{"date":"2014-09-30","close":23.640478134155273},{"date":"2014-10-31","close":24.233280181884766},{"date":"2014-11-28","close":24.316818237304688},{"date":"2014-12-31","close":23.810718536376953},{"date":"2015-01-30","close":22.129751205444336},{"date":"2015-02-27","close":24.41704750061035},{"date":"2015-03-31","close":24.06537437438965},{"date":"2015-04-30","close":25.114336013793945},{"date":"2015-05-29","close":24.311067581176758},{"date":"2015-06-30","close":22.882802963256836},{"date":"2015-07-31","close":23.560319900512695},{"date":"2015-08-31","close":20.970088958740234},{"date":"2015-09-30","close":19.19952964782715},{"date":"2015-10-30","close":20.392202377319336},{"date":"2015-11-30","close":20.885499954223633},{"date":"2015-12-31","close":20.75531578063965},{"date":"2016-01-29","close":18.554555892944336},{"date":"2016-02-29","close":16.74761390686035},{"date":"2016-03-31","close":19.271656036376953},{"date":"2016-04-29","close":19.421974182128906},{"date":"2016-05-31","close":19.851573944091797},{"date":"2016-06-30","close":16.146791458129883},{"date":"2016-07-29","close":18.44805908203125},{"date":"2016-08-31","close":19.905027389526367},{"date":"2016-09-30","close":19.956085205078125},{"date":"2016-10-31","close":17.926651000976562},{"date":"2016-11-30","close":20.169294357299805},{"date":"2016-12-30","close":19.544437408447266},{"date":"2017-01-31","close":18.62970542907715},{"date":"2017-02-28","close":20.918577194213867},{"date":"2017-03-31","close":19.90481948852539},{"date":"2017-04-28","close":21.40596580505371},{"date":"2017-05-31","close":20.785287857055664},{"date":"2017-06-30","close":23.07362937927246},{"date":"2017-07-31","close":22.798240661621094},{"date":"2017-08-31","close":21.678333282470703},{"date":"2017-09-29","close":23.172931671142578},{"date":"2017-10-31","close":23.66893196105957},{"date":"2017-11-30","close":24.11922264099121},{"date":"2017-12-29","close":24.365947723388672},{"date":"2018-01-31","close":24.09255027770996},{"date":"2018-02-28","close":21.893938064575195},{"date":"2018-03-29","close":21.537338256835938},{"date":"2018-04-30","close":19.491924285888672},{"date":"2018-05-31","close":18.58098030090332},{"date":"2018-06-29","close":18.0640811920166},{"date":"2018-07-31","close":18.35653305053711},{"date":"2018-08-31","close":16.59014320373535},{"date":"2018-09-28","close":15.750306129455566},{"date":"2018-10-31","close":14.944899559020996},{"date":"2018-11-30","close":14.204336166381836},{"date":"2018-12-31","close":11.684554100036621},{"date":"2019-01-31","close":12.7175931930542},{"date":"2019-02-28","close":13.72811508178711},{"date":"2019-03-29","close":13.699735641479492},{"date":"2019-04-30","close":15.58691120147705},{"date":"2019-05-31","close":14.068144798278809},{"date":"2019-06-28","close":14.730511665344238},{"date":"2019-07-31","close":13.816153526306152},{"date":"2019-08-30","close":11.524547576904297},{"date":"2019-09-30","close":12.43476676940918},{"date":"2019-10-31","close":12.346681594848633},{"date":"2019-11-29","close":13.113486289978027},{"date":"2019-12-31","close":13.427132606506348},{"date":"2020-01-31","close":12.919321060180664},{"date":"2020-02-28","close":10.933076858520508},{"date":"2020-03-31","close":6.8939127922058105},{"date":"2020-04-30","close":6.544661045074463},{"date":"2020-05-29","close":6.175961494445801},{"date":"2020-06-30","close":8.337937355041504},{"date":"2020-07-31","close":7.780006408691406},{"date":"2020-08-31","close":8.013035774230957},{"date":"2020-09-30","close":8.963602066040039},{"date":"2020-10-30","close":10.29910945892334},{"date":"2020-11-30","close":12.884732246398926},{"date":"2020-12-31","close":13.837393760681152},{"date":"2021-01-29","close":16.346067428588867},{"date":"2021-02-26","close":17.921844482421875},{"date":"2021-03-31","close":20.160072326660156},{"date":"2021-04-30","close":21.582950592041016},{"date":"2021-05-28","close":22.943422317504883},{"date":"2021-06-30","close":21.495882034301758},{"date":"2021-07-30","close":19.606048583984375},{"date":"2021-08-31","close":20.497730255126953},{"date":"2021-09-30","close":19.518178939819336},{"date":"2021-10-29","close":20.570587158203125},{"date":"2021-11-30","close":18.196107864379883},{"date":"2021-12-31","close":18.758371353149414},{"date":"2022-01-31","close":18.46501922607422},{"date":"2022-02-28","close":17.437808990478516},{"date":"2022-03-31","close":18.932003021240234},{"date":"2022-04-29","close":15.089776039123535},{"date":"2022-05-31","close":16.041290283203125},{"date":"2022-06-30","close":13.378801345825195},{"date":"2022-07-29","close":14.71419906616211},{"date":"2022-08-31","close":13.801985740661621},{"date":"2022-09-30","close":11.480704307556152},{"date":"2022-10-31","close":12.838277816772461},{"date":"2022-11-30","close":16.198781967163086},{"date":"2022-12-30","close":15.24940299987793},{"date":"2023-01-31","close":15.690186500549316},{"date":"2023-02-28","close":15.11927604675293},{"date":"2023-03-31","close":14.040552139282227},{"date":"2023-04-28","close":14.665528297424316},{"date":"2023-05-31","close":12.461579322814941},{"date":"2023-06-30","close":14.567394256591797},{"date":"2023-07-31","close":14.558728218078613},{"date":"2023-08-31","close":13.96325397491455},{"date":"2023-09-29","close":12.735329627990723},{"date":"2023-10-31","close":11.37584114074707},{"date":"2023-11-30","close":12.707435607910156},{"date":"2023-12-29","close":15.886521339416504},{"date":"2024-01-31","close":14.096613883972168},{"date":"2024-02-29","close":13.902453422546387},{"date":"2024-03-28","close":14.967015266418457},{"date":"2024-04-30","close":12.783761978149414},{"date":"2024-05-31","close":14.361955642700195},{"date":"2024-06-28","close":13.676313400268555},{"date":"2024-07-31","close":15.778955459594727},{"date":"2024-08-30","close":15.815961837768555},{"date":"2024-09-30","close":16.25092124938965},{"date":"2024-10-31","close":16.04732322692871},{"date":"2024-11-29","close":16.93814468383789},{"date":"2024-12-31","close":16.366985321044922},{"date":"2025-01-31","close":18.005556106567383},{"date":"2025-02-28","close":16.465967178344727},{"date":"2025-03-31","close":14.363931655883789},{"date":"2025-04-30","close":13.1898193359375},{"date":"2025-05-30","close":13.877878189086914},{"date":"2025-06-30","close":15.135141372680664},{"date":"2025-07-31","close":20.16419219970703},{"date":"2025-08-29","close":21.215795516967773},{"date":"2025-09-30","close":22.233457565307617},{"date":"2025-10-31","close":22.970048904418945},{"date":"2025-11-28","close":23.90630531311035},{"date":"2025-12-31","close":25.685832977294922},{"date":"2026-01-30","close":26.68315315246582},{"date":"2026-02-27","close":25.88327980041504},{"date":"2026-03-31","close":23.94154167175293},{"date":"2026-04-30","close":25.833995819091797},{"date":"2026-05-29","close":28.270910263061523},{"date":"2026-06-30","close":26.214664459228516},{"date":"2026-07-31","close":29.403337478637695},{"date":"2026-08-31","close":32.779998779296875},{"date":"2026-09-30","close":30.15999984741211},{"date":"2026-10-16","close":28.200000762939453}],"J":[{"date":"2014-01-31","close":46.106143951416016},{"date":"2014-02-28","close":46.060585021972656},{"date":"2014-03-31","close":48.22501754760742},{"date":"2014-04-30","close":43.8202018737793},{"date":"2014-05-30","close":41.82285690307617},{"date":"2014-06-30","close":40.46343994140625},{"date":"2014-07-31","close":38.587608337402344},{"date":"2014-08-29","close":40.941890716552734},{"date":"2014-09-30","close":37.07631301879883},{"date":"2014-10-31","close":36.035858154296875},{"date":"2014-11-28","close":35.27640151977539},{"date":"2014-12-31","close":33.93977355957031},{"date":"2015-01-30","close":28.93501091003418},{"date":"2015-02-27","close":33.673973083496094},{"date":"2015-03-31","close":34.29671859741211},{"date":"2015-04-30","close":32.549983978271484},{"date":"2015-05-29","close":32.85376739501953},{"date":"2015-06-30","close":30.848831176757812},{"date":"2015-07-31","close":31.987993240356445},{"date":"2015-08-31","close":30.6893367767334},{"date":"2015-09-30","close":28.426176071166992},{"date":"2015-10-30","close":30.484285354614258},{"date":"2015-11-30","close":33.52208709716797},{"date":"2015-12-31","close":31.85890007019043},{"date":"2016-01-29","close":29.793184280395508},{"date":"2016-02-29","close":29.352706909179688},{"date":"2016-03-31","close":33.073997497558594},{"date":"2016-04-29","close":33.85624313354492},{"date":"2016-05-31","close":38.49647521972656},{"date":"2016-06-30","close":37.82815170288086},{"date":"2016-07-29","close":40.64570236206055},{"date":"2016-08-31","close":40.01536560058594},{"date":"2016-09-30","close":39.27869415283203},{"date":"2016-10-31","close":39.17239761352539},{"date":"2016-11-30","close":47.09343338012695},{"date":"2016-12-30","close":43.28858947753906},{"date":"2017-01-31","close":44.465736389160156},{"date":"2017-02-28","close":42.9525146484375},{"date":"2017-03-31","close":42.09209060668945},{"date":"2017-04-28","close":41.8179817199707},{"date":"2017-05-31","close":40.028533935546875},{"date":"2017-06-30","close":41.532859802246094},{"date":"2017-07-31","close":40.257625579833984},{"date":"2017-08-31","close":41.72676467895508},{"date":"2017-09-29","close":44.62135696411133},{"date":"2017-10-31","close":44.690975189208984},{"date":"2017-11-30","close":50.387725830078125},{"date":"2017-12-29","close":50.64107894897461},{"date":"2018-01-31","close":53.328216552734375},{"date":"2018-02-28","close":46.98980712890625},{"date":"2018-03-29","close":45.51992416381836},{"date":"2018-04-30","close":44.70419692993164},{"date":"2018-05-31","close":49.98609924316406},{"date":"2018-06-29","close":48.975582122802734},{"date":"2018-07-31","close":52.169124603271484},{"date":"2018-08-31","close":56.19810104370117},{"date":"2018-09-28","close":59.25913619995117},{"date":"2018-10-31","close":58.16691589355469},{"date":"2018-11-30","close":50.86991500854492},{"date":"2018-12-31","close":45.28483581542969},{"date":"2019-01-31","close":50.19598388671875},{"date":"2019-02-28","close":57.29449462890625},{"date":"2019-03-29","close":58.389434814453125},{"date":"2019-04-30","close":60.52497482299805},{"date":"2019-05-31","close":58.596778869628906},{"date":"2019-06-28","close":65.67913055419922},{"date":"2019-07-31","close":64.34368133544922},{"date":"2019-08-30","close":69.29560852050781},{"date":"2019-09-30","close":71.3543472290039},{"date":"2019-10-31","close":73.11780548095703},{"date":"2019-11-29","close":71.95360565185547},{"date":"2019-12-31","close":70.18780517578125},{"date":"2020-01-31","close":72.442626953125},{"date":"2020-02-28","close":72.29386901855469},{"date":"2020-03-31","close":62.061248779296875},{"date":"2020-04-30","close":64.78578186035156},{"date":"2020-05-29","close":65.94200897216797},{"date":"2020-06-30","close":66.55416870117188},{"date":"2020-07-31","close":67.1369857788086},{"date":"2020-08-31","close":71.00711059570312},{"date":"2020-09-30","close":72.9736328125},{"date":"2020-10-30","close":74.88111114501953},{"date":"2020-11-30","close":85.00189208984375},{"date":"2020-12-31","close":85.88470458984375},{"date":"2021-01-29","close":79.57893371582031},{"date":"2021-02-26","close":90.86798858642578},{"date":"2021-03-31","close":102.07250213623047},{"date":"2021-04-30","close":105.4993896484375},{"date":"2021-05-28","close":112.3553237915039},{"date":"2021-06-30","close":105.50709533691406},{"date":"2021-07-30","close":107.12071228027344},{"date":"2021-08-31","close":106.89103698730469},{"date":"2021-09-30","close":104.96641540527344},{"date":"2021-10-29","close":111.3909912109375},{"date":"2021-11-30","close":113.08857727050781},{"date":"2021-12-31","close":110.44697570800781},{"date":"2022-01-31","close":103.26789855957031},{"date":"2022-02-28","close":97.76356506347656},{"date":"2022-03-31","close":109.53495788574219},{"date":"2022-04-29","close":110.12313842773438},{"date":"2022-05-31","close":111.53396606445312},{"date":"2022-06-30","close":101.21574401855469},{"date":"2022-07-29","close":109.50262451171875},{"date":"2022-08-31","close":99.3578872680664},{"date":"2022-09-30","close":86.70594787597656},{"date":"2022-10-31","close":92.0846176147461},{"date":"2022-11-30","close":101.13162994384766},{"date":"2022-12-30","close":95.96077728271484},{"date":"2023-01-31","close":98.74200439453125},{"date":"2023-02-28","close":95.71282196044922},{"date":"2023-03-31","close":94.11893463134766},{"date":"2023-04-28","close":92.47701263427734},{"date":"2023-05-31","close":87.98308563232422},{"date":"2023-06-30","close":95.4407730102539},{"date":"2023-07-31","close":100.88130950927734},{"date":"2023-08-31","close":108.45082092285156},{"date":"2023-09-29","close":109.80224609375},{"date":"2023-10-31","close":107.43846893310547},{"date":"2023-11-30","close":102.50581359863281},{"date":"2023-12-29","close":104.61750793457031},{"date":"2024-01-31","close":108.62327575683594},{"date":"2024-02-29","close":118.43602752685547},{"date":"2024-03-28","close":124.15391540527344},{"date":"2024-04-30","close":115.9162826538086},{"date":"2024-05-31","close":112.76960754394531},{"date":"2024-06-28","close":113.06904602050781},{"date":"2024-07-31","close":118.67914581298828},{"date":"2024-08-30","close":122.35264587402344},{"date":"2024-09-30","close":127.0619125366211},{"date":"2024-10-31","close":136.73785400390625},{"date":"2024-11-29","close":137.3700714111328},{"date":"2024-12-31","close":129.9680633544922},{"date":"2025-01-31","close":136.30015563964844},{"date":"2025-02-28","close":124.91584777832031},{"date":"2025-03-31","close":117.87586975097656},{"date":"2025-04-30","close":120.71331024169922},{"date":"2025-05-30","close":124.6971664428711},{"date":"2025-06-30","close":129.78179931640625},{"date":"2025-07-31","close":140.06956481933594},{"date":"2025-08-29","close":144.68850708007812},{"date":"2025-09-30","close":148.28025817871094},{"date":"2025-10-31","close":154.1675262451172},{"date":"2025-11-28","close":133.38888549804688},{"date":"2025-12-31","close":131.38015747070312},{"date":"2026-01-30","close":134.15731811523438},{"date":"2026-02-27","close":137.09039306640625},{"date":"2026-03-31","close":126.5694580078125},{"date":"2026-04-30","close":128.68756103515625},{"date":"2026-05-29","close":119.56832885742188},{"date":"2026-06-30","close":125.69338989257812},{"date":"2026-07-31","close":134.60165405273438},{"date":"2026-08-31","close":149.0500030517578},{"date":"2026-09-30","close":135.27000427246094},{"date":"2026-10-16","close":141.0800018310547}],"JBHT":[{"date":"2014-01-31","close":66.53421020507812},{"date":"2014-02-28","close":63.889556884765625},{"date":"2014-03-31","close":63.93402862548828},{"date":"2014-04-30","close":67.64990234375},{"date":"2014-05-30","close":69.21755981445312},{"date":"2014-06-30","close":65.75935363769531},{"date":"2014-07-31","close":69.03746032714844},{"date":"2014-08-29","close":67.50946044921875},{"date":"2014-09-30","close":66.1690902709961},{"date":"2014-10-31","close":71.28034973144531},{"date":"2014-11-28","close":73.93085479736328},{"date":"2014-12-31","close":75.47164916992188},{"date":"2015-01-30","close":71.31510925292969},{"date":"2015-02-27","close":76.79006958007812},{"date":"2015-03-31","close":76.70023345947266},{"date":"2015-04-30","close":78.31687927246094},{"date":"2015-05-29","close":75.64315032958984},{"date":"2015-06-30","close":73.90560150146484},{"date":"2015-07-31","close":75.92523956298828},{"date":"2015-08-31","close":65.6899642944336},{"date":"2015-09-30","close":64.44439697265625},{"date":"2015-10-30","close":68.93022918701172},{"date":"2015-11-30","close":70.81394958496094},{"date":"2015-12-31","close":66.39714050292969},{"date":"2016-01-29","close":65.79977416992188},{"date":"2016-02-29","close":69.2518539428711},{"date":"2016-03-31","close":76.46841430664062},{"date":"2016-04-29","close":75.23389434814453},{"date":"2016-05-31","close":75.28669738769531},{"date":"2016-06-30","close":73.65755462646484},{"date":"2016-07-29","close":75.65986633300781},{"date":"2016-08-31","close":72.45156860351562},{"date":"2016-09-30","close":74.04862213134766},{"date":"2016-10-31","close":74.4775619506836},{"date":"2016-11-30","close":87.2690658569336},{"date":"2016-12-30","close":88.82463073730469},{"date":"2017-01-31","close":90.66390991210938},{"date":"2017-02-28","close":90.04145812988281},{"date":"2017-03-31","close":84.1438217163086},{"date":"2017-04-28","close":82.23607635498047},{"date":"2017-05-31","close":78.51187896728516},{"date":"2017-06-30","close":84.02922821044922},{"date":"2017-07-31","close":83.41311645507812},{"date":"2017-08-31","close":91.16902160644531},{"date":"2017-09-29","close":102.40726470947266},{"date":"2017-10-31","close":98.08345031738281},{"date":"2017-11-30","close":102.6850357055664},{"date":"2017-12-29","close":106.23291015625},{"date":"2018-01-31","close":111.63785552978516},{"date":"2018-02-28","close":109.77313995361328},{"date":"2018-03-29","close":108.45853424072266},{"date":"2018-04-30","close":108.7177505493164},{"date":"2018-05-31","close":118.8411636352539},{"date":"2018-06-29","close":112.76459503173828},{"date":"2018-07-31","close":111.23383331298828},{"date":"2018-08-31","close":112.24794006347656},{"date":"2018-09-28","close":110.56536865234375},{"date":"2018-10-31","close":102.8218765258789},{"date":"2018-11-30","close":99.08525085449219},{"date":"2018-12-31","close":86.6762924194336},{"date":"2019-01-31","close":99.71873474121094},{"date":"2019-02-28","close":100.54624938964844},{"date":"2019-03-29","close":94.58839416503906},{"date":"2019-04-30","close":88.22896575927734},{"date":"2019-05-31","close":79.73271942138672},{"date":"2019-06-28","close":85.6045150756836},{"date":"2019-07-31","close":95.86845397949219},{"date":"2019-08-30","close":101.43595123291016},{"date":"2019-09-30","close":103.88642883300781},{"date":"2019-10-31","close":110.3740463256836},{"date":"2019-11-29","close":108.78849029541016},{"date":"2019-12-31","close":109.87995910644531},{"date":"2020-01-31","close":101.55286407470703},{"date":"2020-02-28","close":90.96077728271484},{"date":"2020-03-31","close":86.98998260498047},{"date":"2020-04-30","close":95.3749008178711},{"date":"2020-05-29","close":113.17717742919922},{"date":"2020-06-30","close":113.81080627441406},{"date":"2020-07-31","close":122.3792495727539},{"date":"2020-08-31","close":133.1875762939453},{"date":"2020-09-30","close":119.76839447021484},{"date":"2020-10-30","close":115.37112426757812},{"date":"2020-11-30","close":128.47821044921875},{"date":"2020-12-31","close":129.77931213378906},{"date":"2021-01-29","close":127.88938903808594},{"date":"2021-02-26","close":139.76690673828125},{"date":"2021-03-31","close":159.94163513183594},{"date":"2021-04-30","close":162.4539794921875},{"date":"2021-05-28","close":163.5263214111328},{"date":"2021-06-30","close":155.33758544921875},{"date":"2021-07-30","close":160.5806884765625},{"date":"2021-08-31","close":169.41575622558594},{"date":"2021-09-30","close":159.69393920898438},{"date":"2021-10-29","close":188.3150634765625},{"date":"2021-11-30","close":182.83718872070312},{"date":"2021-12-31","close":195.50067138671875},{"date":"2022-01-31","close":184.15708923339844},{"date":"2022-02-28","close":194.49208068847656},{"date":"2022-03-31","close":192.4410858154297},{"date":"2022-04-29","close":163.74598693847656},{"date":"2022-05-31","close":165.7950897216797},{"date":"2022-06-30","close":151.2791290283203},{"date":"2022-07-29","close":176.06480407714844},{"date":"2022-08-31","close":167.55377197265625},{"date":"2022-09-30","close":150.6077423095703},{"date":"2022-10-31","close":164.71336364746094},{"date":"2022-11-30","close":177.48056030273438},{"date":"2022-12-30","close":168.28269958496094},{"date":"2023-01-31","close":182.460693359375},{"date":"2023-02-28","close":174.8600311279297},{"date":"2023-03-31","close":169.70484924316406},{"date":"2023-04-28","close":169.54039001464844},{"date":"2023-05-31","close":161.87828063964844},{"date":"2023-06-30","close":175.509521484375},{"date":"2023-07-31","close":197.72091674804688},{"date":"2023-08-31","close":182.5247802734375},{"date":"2023-09-29","close":183.1465301513672},{"date":"2023-10-31","close":166.97113037109375},{"date":"2023-11-30","close":180.42221069335938},{"date":"2023-12-29","close":194.51358032226562},{"date":"2024-01-31","close":195.72113037109375},{"date":"2024-02-29","close":201.3158416748047},{"date":"2024-03-28","close":194.42672729492188},{"date":"2024-04-30","close":158.63465881347656},{"date":"2024-05-31","close":157.26181030273438},{"date":"2024-06-28","close":156.528076171875},{"date":"2024-07-31","close":169.39273071289062},{"date":"2024-08-30","close":169.8744354248047},{"date":"2024-09-30","close":169.0211639404297},{"date":"2024-10-31","close":177.15199279785156},{"date":"2024-11-29","close":185.90301513671875},{"date":"2024-12-31","close":167.765869140625},{"date":"2025-01-31","close":168.31639099121094},{"date":"2025-02-28","close":158.8700408935547},{"date":"2025-03-31","close":145.8206024169922},{"date":"2025-04-30","close":128.7006072998047},{"date":"2025-05-30","close":137.2909698486328},{"date":"2025-06-30","close":141.98764038085938},{"date":"2025-07-31","close":142.4325714111328},{"date":"2025-08-29","close":143.8129425048828},{"date":"2025-09-30","close":133.08078002929688},{"date":"2025-10-31","close":167.48916625976562},{"date":"2025-11-28","close":172.9980926513672},{"date":"2025-12-31","close":193.26541137695312},{"date":"2026-01-30","close":201.5990753173828},{"date":"2026-02-27","close":232.5840301513672},{"date":"2026-03-31","close":211.15013122558594},{"date":"2026-04-30","close":250.639892578125},{"date":"2026-05-29","close":275.96453857421875},{"date":"2026-06-30","close":288.942626953125},{"date":"2026-07-31","close":271.29241943359375},{"date":"2026-08-31","close":265.4700012207031},{"date":"2026-09-30","close":224.0500030517578},{"date":"2026-10-16","close":228.77999877929688}],"JBL":[{"date":"2014-01-31","close":16.08744239807129},{"date":"2014-02-28","close":16.642133712768555},{"date":"2014-03-31","close":16.18360137939453},{"date":"2014-04-30","close":15.518278121948242},{"date":"2014-05-30","close":16.995651245117188},{"date":"2014-06-30","close":18.8740177154541},{"date":"2014-07-31","close":18.025135040283203},{"date":"2014-08-29","close":19.565935134887695},{"date":"2014-09-30","close":18.287534713745117},{"date":"2014-10-31","close":18.994733810424805},{"date":"2014-11-28","close":18.884965896606445},{"date":"2014-12-31","close":19.867897033691406},{"date":"2015-01-30","close":18.757556915283203},{"date":"2015-02-27","close":20.069780349731445},{"date":"2015-03-31","close":21.357831954956055},{"date":"2015-04-30","close":20.572214126586914},{"date":"2015-05-29","close":22.52190399169922},{"date":"2015-06-30","close":19.51531982421875},{"date":"2015-07-31","close":18.562007904052734},{"date":"2015-08-31","close":17.809385299682617},{"date":"2015-09-30","close":20.588943481445312},{"date":"2015-10-30","close":21.150375366210938},{"date":"2015-11-30","close":23.63068389892578},{"date":"2015-12-31","close":21.506790161132812},{"date":"2016-01-29","close":18.385581970214844},{"date":"2016-02-29","close":19.3330078125},{"date":"2016-03-31","close":17.867963790893555},{"date":"2016-04-29","close":16.09693145751953},{"date":"2016-05-31","close":17.774364471435547},{"date":"2016-06-30","close":17.20610237121582},{"date":"2016-07-29","close":18.957460403442383},{"date":"2016-08-31","close":19.816667556762695},{"date":"2016-09-30","close":20.405841827392578},{"date":"2016-10-31","close":19.956951141357422},{"date":"2016-11-30","close":19.852895736694336},{"date":"2016-12-30","close":22.218351364135742},{"date":"2017-01-31","close":22.50933265686035},{"date":"2017-02-28","close":24.02104377746582},{"date":"2017-03-31","close":27.23200798034668},{"date":"2017-04-28","close":27.326169967651367},{"date":"2017-05-31","close":28.251441955566406},{"date":"2017-06-30","close":27.562152862548828},{"date":"2017-07-31","close":28.799097061157227},{"date":"2017-08-31","close":29.68246078491211},{"date":"2017-09-29","close":27.031389236450195},{"date":"2017-10-31","close":26.7757568359375},{"date":"2017-11-30","close":27.39190101623535},{"date":"2017-12-29","close":24.923303604125977},{"date":"2018-01-31","close":24.14474868774414},{"date":"2018-02-28","close":25.80119514465332},{"date":"2018-03-29","close":27.363170623779297},{"date":"2018-04-30","close":25.334510803222656},{"date":"2018-05-31","close":27.012853622436523},{"date":"2018-06-29","close":26.420637130737305},{"date":"2018-07-31","close":26.907779693603516},{"date":"2018-08-31","close":28.316490173339844},{"date":"2018-09-28","close":25.940814971923828},{"date":"2018-10-31","close":23.689674377441406},{"date":"2018-11-30","close":23.997337341308594},{"date":"2018-12-31","close":23.824344635009766},{"date":"2019-01-31","close":25.611894607543945},{"date":"2019-02-28","close":27.370990753173828},{"date":"2019-03-29","close":25.62656593322754},{"date":"2019-04-30","close":29.115407943725586},{"date":"2019-05-31","close":23.76795768737793},{"date":"2019-06-28","close":30.543611526489258},{"date":"2019-07-31","close":29.84767723083496},{"date":"2019-08-30","close":27.924579620361328},{"date":"2019-09-30","close":34.67068099975586},{"date":"2019-10-31","close":35.68840789794922},{"date":"2019-11-29","close":37.7230339050293},{"date":"2019-12-31","close":40.14142990112305},{"date":"2020-01-31","close":37.77159881591797},{"date":"2020-02-28","close":31.19076919555664},{"date":"2020-03-31","close":23.921024322509766},{"date":"2020-04-30","close":27.677547454833984},{"date":"2020-05-29","close":29.206138610839844},{"date":"2020-06-30","close":31.314605712890625},{"date":"2020-07-31","close":34.02827835083008},{"date":"2020-08-31","close":33.41109085083008},{"date":"2020-09-30","close":33.518707275390625},{"date":"2020-10-30","close":32.42293930053711},{"date":"2020-11-30","close":37.47565841674805},{"date":"2020-12-31","close":41.701725006103516},{"date":"2021-01-29","close":40.56431579589844},{"date":"2021-02-26","close":42.40605545043945},{"date":"2021-03-31","close":51.236968994140625},{"date":"2021-04-30","close":51.49236297607422},{"date":"2021-05-28","close":55.53834915161133},{"date":"2021-06-30","close":57.1813850402832},{"date":"2021-07-30","close":58.57844924926758},{"date":"2021-08-31","close":60.862953186035156},{"date":"2021-09-30","close":57.503570556640625},{"date":"2021-10-29","close":59.069969177246094},{"date":"2021-11-30","close":57.66374588012695},{"date":"2021-12-31","close":69.39178466796875},{"date":"2022-01-31","close":60.6524772644043},{"date":"2022-02-28","close":57.098052978515625},{"date":"2022-03-31","close":60.96976852416992},{"date":"2022-04-29","close":57.019039154052734},{"date":"2022-05-31","close":60.848846435546875},{"date":"2022-06-30","close":50.65133285522461},{"date":"2022-07-29","close":58.69263458251953},{"date":"2022-08-31","close":59.71955108642578},{"date":"2022-09-30","close":57.15449523925781},{"date":"2022-10-31","close":63.631534576416016},{"date":"2022-11-30","close":71.58170318603516},{"date":"2022-12-30","close":67.62533569335938},{"date":"2023-01-31","close":77.96746063232422},{"date":"2023-02-28","close":82.40885162353516},{"date":"2023-03-31","close":87.50049591064453},{"date":"2023-04-28","close":77.56536865234375},{"date":"2023-05-31","close":88.94026184082031},{"date":"2023-06-30","close":107.23103332519531},{"date":"2023-07-31","close":109.95328521728516},{"date":"2023-08-31","close":113.76498413085938},{"date":"2023-09-29","close":126.16361236572266},{"date":"2023-10-31","close":122.09703826904297},{"date":"2023-11-30","close":114.7306900024414},{"date":"2023-12-29","close":126.74895477294922},{"date":"2024-01-31","close":124.64974212646484},{"date":"2024-02-29","close":143.43646240234375},{"date":"2024-03-28","close":133.34243774414062},{"date":"2024-04-30","close":116.82769775390625},{"date":"2024-05-31","close":118.44110107421875},{"date":"2024-06-28","close":108.3701171875},{"date":"2024-07-31","close":112.23515319824219},{"date":"2024-08-30","close":108.94264221191406},{"date":"2024-09-30","close":119.46006774902344},{"date":"2024-10-31","close":122.71000671386719},{"date":"2024-11-29","close":135.4946746826172},{"date":"2024-12-31","close":143.54473876953125},{"date":"2025-01-31","close":162.00906372070312},{"date":"2025-02-28","close":154.61045837402344},{"date":"2025-03-31","close":135.79811096191406},{"date":"2025-04-30","close":146.2671356201172},{"date":"2025-05-30","close":167.7547149658203},{"date":"2025-06-30","close":217.76861572265625},{"date":"2025-07-31","close":222.83091735839844},{"date":"2025-08-29","close":204.5940704345703},{"date":"2025-09-30","close":216.91986083984375},{"date":"2025-10-31","close":220.6355743408203},{"date":"2025-11-28","close":210.55075073242188},{"date":"2025-12-31","close":227.84765625},{"date":"2026-01-30","close":237.01071166992188},{"date":"2026-02-27","close":264.8729248046875},{"date":"2026-03-31","close":265.5126647949219},{"date":"2026-04-30","close":337.3409118652344},{"date":"2026-05-29","close":364.48126220703125},{"date":"2026-06-30","close":385.3967590332031},{"date":"2026-07-31","close":314.98193359375},{"date":"2026-08-31","close":305.260009765625},{"date":"2026-09-30","close":286.8599853515625},{"date":"2026-10-16","close":278.25}],"JCI":[{"date":"2014-01-31","close":28.776456832885742},{"date":"2014-02-28","close":29.977554321289062},{"date":"2014-03-31","close":30.1339054107666},{"date":"2014-04-30","close":29.19116973876953},{"date":"2014-05-30","close":31.146759033203125},{"date":"2014-06-30","close":32.545654296875},{"date":"2014-07-31","close":30.91986846923828},{"date":"2014-08-29","close":31.973217010498047},{"date":"2014-09-30","close":31.937389373779297},{"date":"2014-10-31","close":30.898202896118164},{"date":"2014-11-28","close":30.87661361694336},{"date":"2014-12-31","close":31.56755256652832},{"date":"2015-01-30","close":29.49840545654297},{"date":"2015-02-27","close":30.517589569091797},{"date":"2015-03-31","close":31.124746322631836},{"date":"2015-04-30","close":28.602489471435547},{"date":"2015-05-29","close":29.31429672241211},{"date":"2015-06-30","close":27.948808670043945},{"date":"2015-07-31","close":27.742265701293945},{"date":"2015-08-31","close":26.500837326049805},{"date":"2015-09-30","close":24.434221267700195},{"date":"2015-10-30","close":26.7601318359375},{"date":"2015-11-30","close":25.93030548095703},{"date":"2015-12-31","close":23.418787002563477},{"date":"2016-01-29","close":25.425477981567383},{"date":"2016-02-29","close":26.009544372558594},{"date":"2016-03-31","close":27.140710830688477},{"date":"2016-04-29","close":28.638734817504883},{"date":"2016-05-31","close":31.68699073791504},{"date":"2016-06-30","close":31.67212677001953},{"date":"2016-07-29","close":34.04174041748047},{"date":"2016-08-31","close":32.79747009277344},{"date":"2016-09-30","close":33.3652458190918},{"date":"2016-10-31","close":32.39118194580078},{"date":"2016-11-30","close":36.13481521606445},{"date":"2016-12-30","close":33.280364990234375},{"date":"2017-01-31","close":35.534603118896484},{"date":"2017-02-28","close":33.88633728027344},{"date":"2017-03-31","close":34.23569869995117},{"date":"2017-04-28","close":33.788658142089844},{"date":"2017-05-31","close":33.943077087402344},{"date":"2017-06-30","close":35.45554733276367},{"date":"2017-07-31","close":31.84947967529297},{"date":"2017-08-31","close":32.372806549072266},{"date":"2017-09-29","close":33.15250778198242},{"date":"2017-10-31","close":34.05763626098633},{"date":"2017-11-30","close":30.971965789794922},{"date":"2017-12-29","close":31.578168869018555},{"date":"2018-01-31","close":32.42335510253906},{"date":"2018-02-28","close":30.550697326660156},{"date":"2018-03-29","close":29.406431198120117},{"date":"2018-04-30","close":28.263219833374023},{"date":"2018-05-31","close":28.004539489746094},{"date":"2018-06-29","close":28.12575912475586},{"date":"2018-07-31","close":31.53952980041504},{"date":"2018-08-31","close":31.758142471313477},{"date":"2018-09-28","close":29.635236740112305},{"date":"2018-10-31","close":27.069664001464844},{"date":"2018-11-30","close":29.448945999145508},{"date":"2018-12-31","close":25.31001853942871},{"date":"2019-01-31","close":28.82696533203125},{"date":"2019-02-28","close":30.107398986816406},{"date":"2019-03-29","close":31.76229476928711},{"date":"2019-04-30","close":32.243797302246094},{"date":"2019-05-31","close":33.120819091796875},{"date":"2019-06-28","close":35.75392150878906},{"date":"2019-07-31","close":36.73193359375},{"date":"2019-08-30","close":36.948307037353516},{"date":"2019-09-30","close":38.21117401123047},{"date":"2019-10-31","close":37.72364044189453},{"date":"2019-11-29","close":37.288330078125},{"date":"2019-12-31","close":35.663352966308594},{"date":"2020-01-31","close":34.559547424316406},{"date":"2020-02-28","close":32.03657913208008},{"date":"2020-03-31","close":23.820810317993164},{"date":"2020-04-30","close":25.720468521118164},{"date":"2020-05-29","close":27.752666473388672},{"date":"2020-06-30","close":30.392436981201172},{"date":"2020-07-31","close":34.25603485107422},{"date":"2020-08-31","close":36.259056091308594},{"date":"2020-09-30","close":36.59837341308594},{"date":"2020-10-30","close":37.81681442260742},{"date":"2020-11-30","close":41.248199462890625},{"date":"2020-12-31","close":41.97591781616211},{"date":"2021-01-29","close":44.88602828979492},{"date":"2021-02-26","close":50.2647705078125},{"date":"2021-03-31","close":53.997501373291016},{"date":"2021-04-30","close":56.4136848449707},{"date":"2021-05-28","close":60.21442413330078},{"date":"2021-06-30","close":62.36111068725586},{"date":"2021-07-30","close":64.89627838134766},{"date":"2021-08-31","close":67.96753692626953},{"date":"2021-09-30","close":62.087650299072266},{"date":"2021-10-29","close":66.91202545166016},{"date":"2021-11-30","close":68.17967224121094},{"date":"2021-12-31","close":74.47325134277344},{"date":"2022-01-31","close":66.55972290039062},{"date":"2022-02-28","close":59.49800109863281},{"date":"2022-03-31","close":60.38249588012695},{"date":"2022-04-29","close":55.13344955444336},{"date":"2022-05-31","close":50.1974983215332},{"date":"2022-06-30","close":44.42024230957031},{"date":"2022-07-29","close":50.0145149230957},{"date":"2022-08-31","close":50.22788619995117},{"date":"2022-09-30","close":45.977455139160156},{"date":"2022-10-31","close":54.02958679199219},{"date":"2022-11-30","close":62.06303405761719},{"date":"2022-12-30","close":60.10832977294922},{"date":"2023-01-31","close":65.33963775634766},{"date":"2023-02-28","close":58.90616989135742},{"date":"2023-03-31","close":56.90276336669922},{"date":"2023-04-28","close":56.54369354248047},{"date":"2023-05-31","close":56.411407470703125},{"date":"2023-06-30","close":64.75141906738281},{"date":"2023-07-31","close":66.09130096435547},{"date":"2023-08-31","close":56.12297058105469},{"date":"2023-09-29","close":50.90497970581055},{"date":"2023-10-31","close":46.89647674560547},{"date":"2023-11-30","close":50.51272964477539},{"date":"2023-12-29","close":55.522796630859375},{"date":"2024-01-31","close":50.7546272277832},{"date":"2024-02-29","close":57.09292221069336},{"date":"2024-03-28","close":63.28214645385742},{"date":"2024-04-30","close":63.03994369506836},{"date":"2024-05-31","close":69.66654968261719},{"date":"2024-06-28","close":64.7476806640625},{"date":"2024-07-31","close":69.68633270263672},{"date":"2024-08-30","close":70.9623794555664},{"date":"2024-09-30","close":75.97110748291016},{"date":"2024-10-31","close":73.95460510253906},{"date":"2024-11-29","close":82.08912658691406},{"date":"2024-12-31","close":77.61937713623047},{"date":"2025-01-31","close":76.70482635498047},{"date":"2025-02-28","close":84.23763275146484},{"date":"2025-03-31","close":79.13369750976562},{"date":"2025-04-30","close":82.87751007080078},{"date":"2025-05-30","close":100.13459777832031},{"date":"2025-06-30","close":104.71171569824219},{"date":"2025-07-31","close":104.0970458984375},{"date":"2025-08-29","close":105.97078704833984},{"date":"2025-09-30","close":109.00447845458984},{"date":"2025-10-31","close":113.40629577636719},{"date":"2025-11-28","close":115.30977630615234},{"date":"2025-12-31","close":118.72020721435547},{"date":"2026-01-30","close":118.23442077636719},{"date":"2026-02-27","close":143.05909729003906},{"date":"2026-03-31","close":130.2240753173828},{"date":"2026-04-30","close":145.22048950195312},{"date":"2026-05-29","close":133.31683349609375},{"date":"2026-06-30","close":145.7021026611328},{"date":"2026-07-31","close":146.2505645751953},{"date":"2026-08-31","close":137.85406494140625},{"date":"2026-09-30","close":148.64999389648438},{"date":"2026-10-16","close":145.47000122070312}],"JKHY":[{"date":"2014-01-31","close":47.472537994384766},{"date":"2014-02-28","close":49.65973663330078},{"date":"2014-03-31","close":47.63508224487305},{"date":"2014-04-30","close":47.12252426147461},{"date":"2014-05-30","close":49.73186492919922},{"date":"2014-06-30","close":50.966796875},{"date":"2014-07-31","close":50.04058837890625},{"date":"2014-08-29","close":49.57749938964844},{"date":"2014-09-30","close":47.91499710083008},{"date":"2014-10-31","close":51.49614715576172},{"date":"2014-11-28","close":53.09726333618164},{"date":"2014-12-31","close":53.684730529785156},{"date":"2015-01-30","close":53.01951217651367},{"date":"2015-02-27","close":56.80133056640625},{"date":"2015-03-31","close":60.6082878112793},{"date":"2015-04-30","close":57.67720031738281},{"date":"2015-05-29","close":56.65376663208008},{"date":"2015-06-30","close":56.322967529296875},{"date":"2015-07-31","close":60.81489181518555},{"date":"2015-08-31","close":59.1608772277832},{"date":"2015-09-30","close":60.82902908325195},{"date":"2015-10-30","close":67.58393859863281},{"date":"2015-11-30","close":69.58763885498047},{"date":"2015-12-31","close":68.43045806884766},{"date":"2016-01-29","close":71.16557312011719},{"date":"2016-02-29","close":72.3381576538086},{"date":"2016-03-31","close":74.38762664794922},{"date":"2016-04-29","close":71.27388763427734},{"date":"2016-05-31","close":74.51568603515625},{"date":"2016-06-30","close":77.02218627929688},{"date":"2016-07-29","close":78.76966857910156},{"date":"2016-08-31","close":77.02218627929688},{"date":"2016-09-30","close":75.74462890625},{"date":"2016-10-31","close":71.73383331298828},{"date":"2016-11-30","close":76.7752456665039},{"date":"2016-12-30","close":78.85360717773438},{"date":"2017-01-31","close":79.74178314208984},{"date":"2017-02-28","close":83.55905151367188},{"date":"2017-03-31","close":82.96199798583984},{"date":"2017-04-28","close":86.36603546142578},{"date":"2017-05-31","close":94.93684387207031},{"date":"2017-06-30","close":92.84522247314453},{"date":"2017-07-31","close":95.92903900146484},{"date":"2017-08-31","close":92.130126953125},{"date":"2017-09-29","close":92.1613540649414},{"date":"2017-10-31","close":98.74237060546875},{"date":"2017-11-30","close":103.67439270019531},{"date":"2017-12-29","close":105.14878845214844},{"date":"2018-01-31","close":112.07122039794922},{"date":"2018-02-28","close":105.78178405761719},{"date":"2018-03-29","close":109.07339477539062},{"date":"2018-04-30","close":107.74774169921875},{"date":"2018-05-31","close":113.12193298339844},{"date":"2018-06-29","close":117.916015625},{"date":"2018-07-31","close":121.84174346923828},{"date":"2018-08-31","close":143.31556701660156},{"date":"2018-09-28","close":145.13462829589844},{"date":"2018-10-31","close":135.84156799316406},{"date":"2018-11-30","close":126.9950180053711},{"date":"2018-12-31","close":115.01367950439453},{"date":"2019-01-31","close":121.40438842773438},{"date":"2019-02-28","close":120.93217468261719},{"date":"2019-03-29","close":126.50323486328125},{"date":"2019-04-30","close":135.9130401611328},{"date":"2019-05-31","close":119.99769592285156},{"date":"2019-06-28","close":122.46676635742188},{"date":"2019-07-31","close":127.75250244140625},{"date":"2019-08-30","close":132.56259155273438},{"date":"2019-09-30","close":133.84671020507812},{"date":"2019-10-31","close":129.802978515625},{"date":"2019-11-29","close":139.6870574951172},{"date":"2019-12-31","close":133.92262268066406},{"date":"2020-01-31","close":137.4805450439453},{"date":"2020-02-28","close":139.8923797607422},{"date":"2020-03-31","close":143.11912536621094},{"date":"2020-04-30","close":150.7803192138672},{"date":"2020-05-29","close":167.1331787109375},{"date":"2020-06-30","close":170.06259155273438},{"date":"2020-07-31","close":164.7675018310547},{"date":"2020-08-31","close":152.86505126953125},{"date":"2020-09-30","close":150.64683532714844},{"date":"2020-10-30","close":137.36019897460938},{"date":"2020-11-30","close":149.0438995361328},{"date":"2020-12-31","close":150.4932403564453},{"date":"2021-01-29","close":134.51390075683594},{"date":"2021-02-26","close":137.9049072265625},{"date":"2021-03-31","close":141.3936004638672},{"date":"2021-04-30","close":151.7474365234375},{"date":"2021-05-28","close":144.0817413330078},{"date":"2021-06-30","close":152.8303985595703},{"date":"2021-07-30","close":162.7193603515625},{"date":"2021-08-31","close":164.85977172851562},{"date":"2021-09-30","close":153.7532958984375},{"date":"2021-10-29","close":156.0212860107422},{"date":"2021-11-30","close":142.10421752929688},{"date":"2021-12-31","close":156.9873046875},{"date":"2022-01-31","close":157.75814819335938},{"date":"2022-02-28","close":166.20965576171875},{"date":"2022-03-31","close":185.73776245117188},{"date":"2022-04-29","close":178.69662475585938},{"date":"2022-05-31","close":177.79412841796875},{"date":"2022-06-30","close":170.1387176513672},{"date":"2022-07-29","close":196.3655548095703},{"date":"2022-08-31","close":181.650146484375},{"date":"2022-09-30","close":172.69525146484375},{"date":"2022-10-31","close":188.60324096679688},{"date":"2022-11-30","close":179.87745666503906},{"date":"2022-12-30","close":166.77731323242188},{"date":"2023-01-31","close":171.08070373535156},{"date":"2023-02-28","close":156.0236358642578},{"date":"2023-03-31","close":143.6334686279297},{"date":"2023-04-28","close":155.6600799560547},{"date":"2023-05-31","close":146.22161865234375},{"date":"2023-06-30","close":160.0317840576172},{"date":"2023-07-31","close":160.26133728027344},{"date":"2023-08-31","close":149.9419403076172},{"date":"2023-09-29","close":145.0386199951172},{"date":"2023-10-31","close":135.29837036132812},{"date":"2023-11-30","close":152.7931365966797},{"date":"2023-12-29","close":157.3377227783203},{"date":"2024-01-31","close":159.66778564453125},{"date":"2024-02-29","close":167.31277465820312},{"date":"2024-03-28","close":167.8036651611328},{"date":"2024-04-30","close":157.1403045654297},{"date":"2024-05-31","close":159.58380126953125},{"date":"2024-06-28","close":160.8823699951172},{"date":"2024-07-31","close":166.1733856201172},{"date":"2024-08-30","close":167.67539978027344},{"date":"2024-09-30","close":171.62173461914062},{"date":"2024-10-31","close":176.86158752441406},{"date":"2024-11-29","close":171.27175903320312},{"date":"2024-12-31","close":170.94996643066406},{"date":"2025-01-31","close":169.76998901367188},{"date":"2025-02-28","close":169.28237915039062},{"date":"2025-03-31","close":178.65216064453125},{"date":"2025-04-30","close":169.68040466308594},{"date":"2025-05-30","close":177.81942749023438},{"date":"2025-06-30","close":176.83792114257812},{"date":"2025-07-31","close":166.67935180664062},{"date":"2025-08-29","close":160.24063110351562},{"date":"2025-09-30","close":146.70132446289062},{"date":"2025-10-31","close":146.71116638183594},{"date":"2025-11-28","close":171.8689727783203},{"date":"2025-12-31","close":180.3497314453125},{"date":"2026-01-30","close":177.11793518066406},{"date":"2026-02-27","close":160.56346130371094},{"date":"2026-03-31","close":156.76278686523438},{"date":"2026-04-30","close":152.50747680664062},{"date":"2026-05-29","close":135.2183380126953},{"date":"2026-06-30","close":137.24098205566406},{"date":"2026-07-31","close":153.48191833496094},{"date":"2026-08-31","close":167.3016815185547},{"date":"2026-09-30","close":143.24000549316406},{"date":"2026-10-16","close":153.19000244140625}],"JNJ":[{"date":"2014-01-31","close":62.377742767333984},{"date":"2014-02-28","close":65.41864776611328},{"date":"2014-03-31","close":69.75765228271484},{"date":"2014-04-30","close":71.93067932128906},{"date":"2014-05-30","close":72.55354309082031},{"date":"2014-06-30","close":74.81327056884766},{"date":"2014-07-31","close":71.5738754272461},{"date":"2014-08-29","close":74.67855834960938},{"date":"2014-09-30","close":76.73755645751953},{"date":"2014-10-31","close":77.59428405761719},{"date":"2014-11-28","close":78.44017791748047},{"date":"2014-12-31","close":75.77359771728516},{"date":"2015-01-30","close":72.56353759765625},{"date":"2015-02-27","close":74.80087280273438},{"date":"2015-03-31","close":73.40715789794922},{"date":"2015-04-30","close":72.38555145263672},{"date":"2015-05-29","close":73.60433197021484},{"date":"2015-06-30","close":71.63447570800781},{"date":"2015-07-31","close":73.65576171875},{"date":"2015-08-31","close":69.60506439208984},{"date":"2015-09-30","close":69.1384506225586},{"date":"2015-10-30","close":74.8265609741211},{"date":"2015-11-30","close":75.53483581542969},{"date":"2015-12-31","close":76.63906860351562},{"date":"2016-01-29","close":77.92236328125},{"date":"2016-02-29","close":79.06572723388672},{"date":"2016-03-31","close":81.31273651123047},{"date":"2016-04-29","close":84.22856140136719},{"date":"2016-05-31","close":85.29161834716797},{"date":"2016-06-30","close":91.80826568603516},{"date":"2016-07-29","close":94.78275299072266},{"date":"2016-08-31","close":90.92735290527344},{"date":"2016-09-30","close":90.00543212890625},{"date":"2016-10-31","close":88.37492370605469},{"date":"2016-11-30","close":85.3875503540039},{"date":"2016-12-30","close":88.38721466064453},{"date":"2017-01-31","close":86.883544921875},{"date":"2017-02-28","close":94.3779067993164},{"date":"2017-03-31","close":96.18498229980469},{"date":"2017-04-28","close":95.35094451904297},{"date":"2017-05-31","close":99.6991195678711},{"date":"2017-06-30","close":102.83976745605469},{"date":"2017-07-31","close":103.17405700683594},{"date":"2017-08-31","close":103.55652618408203},{"date":"2017-09-29","close":101.71025085449219},{"date":"2017-10-31","close":109.0641098022461},{"date":"2017-11-30","close":109.66902923583984},{"date":"2017-12-29","close":109.97599792480469},{"date":"2018-01-31","close":108.7717056274414},{"date":"2018-02-28","close":102.8853988647461},{"date":"2018-03-29","close":101.51495361328125},{"date":"2018-04-30","close":100.20000457763672},{"date":"2018-05-31","close":95.46063995361328},{"date":"2018-06-29","close":96.833251953125},{"date":"2018-07-31","close":105.7552719116211},{"date":"2018-08-31","close":108.20333099365234},{"date":"2018-09-28","close":110.99899291992188},{"date":"2018-10-31","close":112.46105194091797},{"date":"2018-11-30","close":118.76372528076172},{"date":"2018-12-31","close":104.3326187133789},{"date":"2019-01-31","close":107.59072875976562},{"date":"2019-02-28","close":111.20156860351562},{"date":"2019-03-29","close":113.76509857177734},{"date":"2019-04-30","close":114.91258239746094},{"date":"2019-05-31","close":107.46393585205078},{"date":"2019-06-28","close":114.1256332397461},{"date":"2019-07-31","close":106.70189666748047},{"date":"2019-08-30","close":105.96595001220703},{"date":"2019-09-30","close":106.80799102783203},{"date":"2019-10-31","close":109.00391387939453},{"date":"2019-11-29","close":114.28947448730469},{"date":"2019-12-31","close":121.2553939819336},{"date":"2020-01-31","close":123.7491683959961},{"date":"2020-02-28","close":112.50021362304688},{"date":"2020-03-31","close":109.69776916503906},{"date":"2020-04-30","close":125.51703643798828},{"date":"2020-05-29","close":125.30052185058594},{"date":"2020-06-30","close":118.46057891845703},{"date":"2020-07-31","close":122.78184509277344},{"date":"2020-08-31","close":130.08599853515625},{"date":"2020-09-30","close":126.24468994140625},{"date":"2020-10-30","close":116.26419067382812},{"date":"2020-11-30","close":123.53578186035156},{"date":"2020-12-31","close":134.3797149658203},{"date":"2021-01-29","close":139.28936767578125},{"date":"2021-02-26","close":136.14559936523438},{"date":"2021-03-31","close":141.20616149902344},{"date":"2021-04-30","close":139.81430053710938},{"date":"2021-05-28","close":146.32333374023438},{"date":"2021-06-30","close":142.42430114746094},{"date":"2021-07-30","close":148.87379455566406},{"date":"2021-08-31","close":150.56723022460938},{"date":"2021-09-30","close":140.45286560058594},{"date":"2021-10-29","close":141.6529998779297},{"date":"2021-11-30","close":136.4970703125},{"date":"2021-12-31","close":149.75018310546875},{"date":"2022-01-31","close":150.81813049316406},{"date":"2022-02-28","close":144.98501586914062},{"date":"2022-03-31","close":156.13836669921875},{"date":"2022-04-29","close":158.9839630126953},{"date":"2022-05-31","close":159.18101501464844},{"date":"2022-06-30","close":157.38999938964844},{"date":"2022-07-29","close":154.73887634277344},{"date":"2022-08-31","close":144.01394653320312},{"date":"2022-09-30","close":145.8170623779297},{"date":"2022-10-31","close":155.28761291503906},{"date":"2022-11-30","close":159.91038513183594},{"date":"2022-12-30","close":158.6975860595703},{"date":"2023-01-31","close":146.8120880126953},{"date":"2023-02-28","close":138.6749267578125},{"date":"2023-03-31","close":140.24935913085938},{"date":"2023-04-28","close":148.1213836669922},{"date":"2023-05-31","close":141.36219787597656},{"date":"2023-06-30","close":150.898193359375},{"date":"2023-07-31","close":152.7306365966797},{"date":"2023-08-31","close":148.4675750732422},{"date":"2023-09-29","close":143.0221710205078},{"date":"2023-10-31","close":136.21771240234375},{"date":"2023-11-30","close":143.15858459472656},{"date":"2023-12-29","close":145.0839080810547},{"date":"2024-01-31","close":147.083251953125},{"date":"2024-02-29","close":150.51303100585938},{"date":"2024-03-28","close":147.53782653808594},{"date":"2024-04-30","close":134.85362243652344},{"date":"2024-05-31","close":137.89932250976562},{"date":"2024-06-28","close":137.41981506347656},{"date":"2024-07-31","close":148.41078186035156},{"date":"2024-08-30","close":157.12539672851562},{"date":"2024-09-30","close":153.52552795410156},{"date":"2024-10-31","close":151.44139099121094},{"date":"2024-11-29","close":148.02505493164062},{"date":"2024-12-31","close":138.10325622558594},{"date":"2025-01-31","close":145.29396057128906},{"date":"2025-02-28","close":158.84539794921875},{"date":"2025-03-31","close":159.6347198486328},{"date":"2025-04-30","close":150.4613037109375},{"date":"2025-05-30","close":150.68328857421875},{"date":"2025-06-30","close":148.29502868652344},{"date":"2025-07-31","close":159.9353485107422},{"date":"2025-08-29","close":173.2653350830078},{"date":"2025-09-30","close":181.33351135253906},{"date":"2025-10-31","close":184.70745849609375},{"date":"2025-11-28","close":203.64450073242188},{"date":"2025-12-31","close":203.6740264892578},{"date":"2026-01-30","close":223.65267944335938},{"date":"2026-02-27","close":245.79718017578125},{"date":"2026-03-31","close":241.84947204589844},{"date":"2026-04-30","close":227.41409301757812},{"date":"2026-05-29","close":224.22413635253906},{"date":"2026-06-30","close":252.7235870361328},{"date":"2026-07-31","close":255.09190368652344},{"date":"2026-08-31","close":265.8500061035156},{"date":"2026-09-30","close":264.739990234375},{"date":"2026-10-16","close":255.55999755859375}],"JPM":[{"date":"2014-01-31","close":39.74827194213867},{"date":"2014-02-28","close":40.79655838012695},{"date":"2014-03-31","close":43.589542388916016},{"date":"2014-04-30","close":40.4467658996582},{"date":"2014-05-30","close":40.150535583496094},{"date":"2014-06-30","close":41.63170623779297},{"date":"2014-07-31","close":41.9591178894043},{"date":"2014-08-29","close":43.25419616699219},{"date":"2014-09-30","close":43.828975677490234},{"date":"2014-10-31","close":44.30005645751953},{"date":"2014-11-28","close":44.0656623840332},{"date":"2014-12-31","close":45.838253021240234},{"date":"2015-01-30","close":40.08820724487305},{"date":"2015-02-27","close":45.1747932434082},{"date":"2015-03-31","close":44.65875244140625},{"date":"2015-04-30","close":46.94438171386719},{"date":"2015-05-29","close":48.814453125},{"date":"2015-06-30","close":50.283782958984375},{"date":"2015-07-31","close":51.18757247924805},{"date":"2015-08-31","close":47.87864685058594},{"date":"2015-09-30","close":45.540733337402344},{"date":"2015-10-30","close":48.336952209472656},{"date":"2015-11-30","close":50.16510772705078},{"date":"2015-12-31","close":49.676090240478516},{"date":"2016-01-29","close":45.06369400024414},{"date":"2016-02-29","close":42.64008712768555},{"date":"2016-03-31","close":44.85163116455078},{"date":"2016-04-29","close":48.220359802246094},{"date":"2016-05-31","close":49.799720764160156},{"date":"2016-06-30","close":47.411590576171875},{"date":"2016-07-29","close":49.18779754638672},{"date":"2016-08-31","close":51.902076721191406},{"date":"2016-09-30","close":51.20235824584961},{"date":"2016-10-31","close":53.3762321472168},{"date":"2016-11-30","close":61.78417205810547},{"date":"2016-12-30","close":66.50064086914062},{"date":"2017-01-31","close":65.58221435546875},{"date":"2017-02-28","close":70.22406005859375},{"date":"2017-03-31","close":68.0697250366211},{"date":"2017-04-28","close":67.80619049072266},{"date":"2017-05-31","close":64.02618408203125},{"date":"2017-06-30","close":71.23545837402344},{"date":"2017-07-31","close":71.94076538085938},{"date":"2017-08-31","close":71.22760009765625},{"date":"2017-09-29","close":74.84818267822266},{"date":"2017-10-31","close":79.3057632446289},{"date":"2017-11-30","close":82.3878173828125},{"date":"2017-12-29","close":84.2953872680664},{"date":"2018-01-31","close":91.65176391601562},{"date":"2018-02-28","close":91.51705932617188},{"date":"2018-03-29","close":87.13534545898438},{"date":"2018-04-30","close":86.62950897216797},{"date":"2018-05-31","close":85.21996307373047},{"date":"2018-06-29","close":82.98212432861328},{"date":"2018-07-31","close":92.04060363769531},{"date":"2018-08-31","close":91.74436950683594},{"date":"2018-09-28","close":90.35114288330078},{"date":"2018-10-31","close":87.90375518798828},{"date":"2018-11-30","close":89.65345764160156},{"date":"2018-12-31","close":78.71183776855469},{"date":"2019-01-31","close":84.13065338134766},{"date":"2019-02-28","close":84.82970428466797},{"date":"2019-03-29","close":82.28549194335938},{"date":"2019-04-30","close":95.0538330078125},{"date":"2019-05-31","close":86.78933715820312},{"date":"2019-06-28","close":91.57271575927734},{"date":"2019-07-31","close":95.68549346923828},{"date":"2019-08-30","close":90.62078094482422},{"date":"2019-09-30","close":97.07955932617188},{"date":"2019-10-31","close":103.86885833740234},{"date":"2019-11-29","close":109.55619812011719},{"date":"2019-12-31","close":115.90870666503906},{"date":"2020-01-31","close":110.76158905029297},{"date":"2020-02-28","close":97.16329193115234},{"date":"2020-03-31","close":75.33899688720703},{"date":"2020-04-30","close":80.9666748046875},{"date":"2020-05-29","close":82.2772216796875},{"date":"2020-06-30","close":79.5292739868164},{"date":"2020-07-31","close":82.50696563720703},{"date":"2020-08-31","close":85.53780364990234},{"date":"2020-09-30","close":82.19107055664062},{"date":"2020-10-30","close":84.47892761230469},{"date":"2020-11-30","close":101.57463073730469},{"date":"2020-12-31","close":109.49343872070312},{"date":"2021-01-29","close":111.67058563232422},{"date":"2021-02-26","close":127.72645568847656},{"date":"2021-03-31","close":132.11793518066406},{"date":"2021-04-30","close":134.27540588378906},{"date":"2021-05-28","close":143.3807373046875},{"date":"2021-06-30","close":135.78565979003906},{"date":"2021-07-30","close":133.26673889160156},{"date":"2021-08-31","close":140.4402313232422},{"date":"2021-09-30","close":143.7240753173828},{"date":"2021-10-29","close":150.0666961669922},{"date":"2021-11-30","close":140.29722595214844},{"date":"2021-12-31","close":139.8732452392578},{"date":"2022-01-31","close":132.04766845703125},{"date":"2022-02-28","close":126.0051040649414},{"date":"2022-03-31","close":121.13555145263672},{"date":"2022-04-29","close":106.85086822509766},{"date":"2022-05-31","close":118.37208557128906},{"date":"2022-06-30","close":100.80827331542969},{"date":"2022-07-29","close":104.18355560302734},{"date":"2022-08-31","close":102.71150207519531},{"date":"2022-09-30","close":94.37572479248047},{"date":"2022-10-31","close":114.70148468017578},{"date":"2022-11-30","close":125.9092025756836},{"date":"2022-12-30","close":122.1915283203125},{"date":"2023-01-31","close":128.4731903076172},{"date":"2023-02-28","close":131.5849609375},{"date":"2023-03-31","close":119.61515808105469},{"date":"2023-04-28","close":127.89019012451172},{"date":"2023-05-31","close":125.54964447021484},{"date":"2023-06-30","close":134.55116271972656},{"date":"2023-07-31","close":147.13742065429688},{"date":"2023-08-31","close":136.30422973632812},{"date":"2023-09-29","close":135.08396911621094},{"date":"2023-10-31","close":130.4881134033203},{"date":"2023-11-30","close":146.45895385742188},{"date":"2023-12-29","close":159.61476135253906},{"date":"2024-01-31","close":164.62106323242188},{"date":"2024-02-29","close":175.6675567626953},{"date":"2024-03-28","close":189.11216735839844},{"date":"2024-04-30","close":182.08627319335938},{"date":"2024-05-31","close":192.42796325683594},{"date":"2024-06-28","close":192.07659912109375},{"date":"2024-07-31","close":203.20571899414062},{"date":"2024-08-30","close":214.66468811035156},{"date":"2024-09-30","close":201.35317993164062},{"date":"2024-10-31","close":213.21315002441406},{"date":"2024-11-29","close":239.92245483398438},{"date":"2024-12-31","close":230.30516052246094},{"date":"2025-01-31","close":258.1390686035156},{"date":"2025-02-28","close":255.57986450195312},{"date":"2025-03-31","close":236.8930206298828},{"date":"2025-04-30","close":237.69143676757812},{"date":"2025-05-30","close":256.52252197265625},{"date":"2025-06-30","close":281.69866943359375},{"date":"2025-07-31","close":289.2361145019531},{"date":"2025-08-29","close":294.2936706542969},{"date":"2025-09-30","close":307.972412109375},{"date":"2025-10-31","close":305.2411193847656},{"date":"2025-11-28","close":307.16412353515625},{"date":"2025-12-31","close":316.13140869140625},{"date":"2026-01-30","close":301.46368408203125},{"date":"2026-02-27","close":295.9545593261719},{"date":"2026-03-31","close":289.9034118652344},{"date":"2026-04-30","close":310.2773132324219},{"date":"2026-05-29","close":296.488525390625},{"date":"2026-06-30","close":324.2443542480469},{"date":"2026-07-31","close":350.0436706542969},{"date":"2026-08-31","close":354.2526550292969},{"date":"2026-09-30","close":329.18768310546875},{"date":"2026-10-16","close":339.7200012207031}],"KDP":[{"date":"2014-01-31","close":5.7046661376953125},{"date":"2014-02-28","close":6.2086501121521},{"date":"2014-03-31","close":6.539237976074219},{"date":"2014-04-30","close":6.654508113861084},{"date":"2014-05-30","close":6.92827844619751},{"date":"2014-06-30","close":7.083831310272217},{"date":"2014-07-31","close":7.10559606552124},{"date":"2014-08-29","close":7.6086506843566895},{"date":"2014-09-30","close":7.827914237976074},{"date":"2014-10-31","close":8.429216384887695},{"date":"2014-11-28","close":9.007396697998047},{"date":"2014-12-31","close":8.775505065917969},{"date":"2015-01-30","close":9.459867477416992},{"date":"2015-02-27","close":9.645956993103027},{"date":"2015-03-31","close":9.668375968933105},{"date":"2015-04-30","close":9.187915802001953},{"date":"2015-05-29","close":9.441693305969238},{"date":"2015-06-30","close":9.03955078125},{"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":11.15223217010498},{"date":"2015-11-30","close":11.199653625488281},{"date":"2015-12-31","close":11.691882133483887},{"date":"2016-01-29","close":11.772165298461914},{"date":"2016-02-29","close":11.482379913330078},{"date":"2016-03-31","close":11.282594680786133},{"date":"2016-04-29","close":11.470598220825195},{"date":"2016-05-31","close":11.532423973083496},{"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":11.570080757141113},{"date":"2016-10-31","close":11.124053955078125},{"date":"2016-11-30","close":10.991009712219238},{"date":"2016-12-30","close":11.558815956115723},{"date":"2017-01-31","close":11.626383781433105},{"date":"2017-02-28","close":11.911938667297363},{"date":"2017-03-31","close":12.560079574584961},{"date":"2017-04-28","close":11.755833625793457},{"date":"2017-05-31","close":11.904623985290527},{"date":"2017-06-30","close":11.761200904846191},{"date":"2017-07-31","close":11.767658233642578},{"date":"2017-08-31","close":11.753458023071289},{"date":"2017-09-29","close":11.492674827575684},{"date":"2017-10-31","close":11.127642631530762},{"date":"2017-11-30","close":11.716111183166504},{"date":"2017-12-29","close":12.686700820922852},{"date":"2018-01-31","close":15.600224494934082},{"date":"2018-02-28","close":15.195024490356445},{"date":"2018-03-29","close":15.549633026123047},{"date":"2018-04-30","close":15.757171630859375},{"date":"2018-05-31","close":15.670479774475098},{"date":"2018-06-29","close":16.025131225585938},{"date":"2018-07-31","close":19.588077545166016},{"date":"2018-08-31","close":18.600919723510742},{"date":"2018-09-28","close":18.902782440185547},{"date":"2018-10-31","close":21.351865768432617},{"date":"2018-11-30","close":22.173093795776367},{"date":"2018-12-31","close":21.056228637695312},{"date":"2019-01-31","close":22.487194061279297},{"date":"2019-02-28","close":20.777103424072266},{"date":"2019-03-29","close":23.106792449951172},{"date":"2019-04-30","close":24.14676284790039},{"date":"2019-05-31","close":23.415796279907227},{"date":"2019-06-28","close":24.005552291870117},{"date":"2019-07-31","close":23.492673873901367},{"date":"2019-08-30","close":22.77470588684082},{"date":"2019-09-30","close":22.808095932006836},{"date":"2019-10-31","close":23.641157150268555},{"date":"2019-11-29","close":25.975038528442383},{"date":"2019-12-31","close":24.30438232421875},{"date":"2020-01-31","close":24.076526641845703},{"date":"2020-02-28","close":23.527986526489258},{"date":"2020-03-31","close":20.48149871826172},{"date":"2020-04-30","close":22.472110748291016},{"date":"2020-05-29","close":23.712078094482422},{"date":"2020-06-30","close":24.119735717773438},{"date":"2020-07-31","close":26.117612838745117},{"date":"2020-08-31","close":25.46872901916504},{"date":"2020-09-30","close":23.56476402282715},{"date":"2020-10-30","close":23.092609405517578},{"date":"2020-11-30","close":26.140153884887695},{"date":"2020-12-31","close":27.470767974853516},{"date":"2021-01-29","close":27.428613662719727},{"date":"2021-02-26","close":26.324569702148438},{"date":"2021-03-31","close":29.77326011657715},{"date":"2021-04-30","close":31.055320739746094},{"date":"2021-05-28","close":32.016868591308594},{"date":"2021-06-30","close":30.690631866455078},{"date":"2021-07-30","close":30.66450309753418},{"date":"2021-08-31","close":31.065126419067383},{"date":"2021-09-30","close":29.912403106689453},{"date":"2021-10-29","close":31.6024112701416},{"date":"2021-11-30","close":29.763534545898438},{"date":"2021-12-31","close":32.27667999267578},{"date":"2022-01-31","close":33.399658203125},{"date":"2022-02-28","close":34.033321380615234},{"date":"2022-03-31","close":33.52085494995117},{"date":"2022-04-29","close":33.07862091064453},{"date":"2022-05-31","close":30.725969314575195},{"date":"2022-06-30","close":31.466659545898438},{"date":"2022-07-29","close":34.44527816772461},{"date":"2022-08-31","close":33.894012451171875},{"date":"2022-09-30","close":32.024131774902344},{"date":"2022-10-31","close":34.72409439086914},{"date":"2022-11-30","close":34.57210922241211},{"date":"2022-12-30","close":31.88108253479004},{"date":"2023-01-31","close":31.718355178833008},{"date":"2023-02-28","close":31.06204605102539},{"date":"2023-03-31","close":31.899137496948242},{"date":"2023-04-28","close":29.566377639770508},{"date":"2023-05-31","close":28.137784957885742},{"date":"2023-06-30","close":28.457603454589844},{"date":"2023-07-31","close":30.95116424560547},{"date":"2023-08-31","close":30.623546600341797},{"date":"2023-09-29","close":28.9269962310791},{"date":"2023-10-31","close":27.790807723999023},{"date":"2023-11-30","close":28.9269962310791},{"date":"2023-12-29","close":30.530492782592773},{"date":"2024-01-31","close":28.99919319152832},{"date":"2024-02-29","close":27.587974548339844},{"date":"2024-03-28","close":28.48828887939453},{"date":"2024-04-30","close":31.30274772644043},{"date":"2024-05-31","close":31.813623428344727},{"date":"2024-06-28","close":31.220821380615234},{"date":"2024-07-31","close":32.043399810791016},{"date":"2024-08-30","close":34.22138214111328},{"date":"2024-09-30","close":35.250648498535156},{"date":"2024-10-31","close":30.99009895324707},{"date":"2024-11-29","close":30.707948684692383},{"date":"2024-12-31","close":30.20946502685547},{"date":"2025-01-31","close":30.4108829498291},{"date":"2025-02-28","close":31.75616455078125},{"date":"2025-03-31","close":32.63844680786133},{"date":"2025-04-30","close":32.9913444519043},{"date":"2025-05-30","close":32.11386489868164},{"date":"2025-06-30","close":31.75310516357422},{"date":"2025-07-31","close":31.359312057495117},{"date":"2025-08-29","close":27.94003677368164},{"date":"2025-09-30","close":24.722383499145508},{"date":"2025-10-31","close":26.321439743041992},{"date":"2025-11-28","close":27.038591384887695},{"date":"2025-12-31","close":27.14519500732422},{"date":"2026-01-30","close":26.81296730041504},{"date":"2026-02-27","close":29.588069915771484},{"date":"2026-03-31","close":25.955577850341797},{"date":"2026-04-30","close":28.98192024230957},{"date":"2026-05-29","close":29.602962493896484},{"date":"2026-06-30","close":32.494384765625},{"date":"2026-07-31","close":30.89597511291504},{"date":"2026-08-31","close":31.630647659301758},{"date":"2026-09-30","close":30.34000015258789},{"date":"2026-10-16","close":34.619998931884766}],"KEY":[{"date":"2014-01-31","close":7.905227184295654},{"date":"2014-02-28","close":8.19387435913086},{"date":"2014-03-31","close":8.859591484069824},{"date":"2014-04-30","close":8.486291885375977},{"date":"2014-05-30","close":8.559137344360352},{"date":"2014-06-30","close":8.959274291992188},{"date":"2014-07-31","close":8.465354919433594},{"date":"2014-08-29","close":8.54992389678955},{"date":"2014-09-30","close":8.374024391174316},{"date":"2014-10-31","close":8.2923583984375},{"date":"2014-11-28","close":8.521491050720215},{"date":"2014-12-31","close":8.773978233337402},{"date":"2015-01-30","close":8.199567794799805},{"date":"2015-02-27","close":8.833606719970703},{"date":"2015-03-31","close":8.979460716247559},{"date":"2015-04-30","close":9.163361549377441},{"date":"2015-05-29","close":9.29270076751709},{"date":"2015-06-30","close":9.573140144348145},{"date":"2015-07-31","close":9.458413124084473},{"date":"2015-08-31","close":8.804892539978027},{"date":"2015-09-30","close":8.337098121643066},{"date":"2015-10-30","close":7.959011554718018},{"date":"2015-11-30","close":8.449368476867676},{"date":"2015-12-31","close":8.500930786132812},{"date":"2016-01-29","close":7.192596912384033},{"date":"2016-02-29","close":6.847494602203369},{"date":"2016-03-31","close":7.165531158447266},{"date":"2016-04-29","close":7.976842403411865},{"date":"2016-05-31","close":8.375776290893555},{"date":"2016-06-30","close":7.219370365142822},{"date":"2016-07-29","close":7.7004170417785645},{"date":"2016-08-31","close":8.266429901123047},{"date":"2016-09-30","close":8.009750366210938},{"date":"2016-10-31","close":9.293149948120117},{"date":"2016-11-30","close":11.44820785522461},{"date":"2016-12-30","close":12.08311939239502},{"date":"2017-01-31","close":11.884708404541016},{"date":"2017-02-28","close":12.469408988952637},{"date":"2017-03-31","close":11.811724662780762},{"date":"2017-04-28","close":12.117316246032715},{"date":"2017-05-31","close":11.667123794555664},{"date":"2017-06-30","close":12.515274047851562},{"date":"2017-07-31","close":12.047791481018066},{"date":"2017-08-31","close":11.555717468261719},{"date":"2017-09-29","close":12.636756896972656},{"date":"2017-10-31","close":12.254027366638184},{"date":"2017-11-30","close":12.818388938903809},{"date":"2017-12-29","close":13.622066497802734},{"date":"2018-01-31","close":14.452764511108398},{"date":"2018-02-28","close":14.342228889465332},{"date":"2018-03-29","close":13.269787788391113},{"date":"2018-04-30","close":13.520927429199219},{"date":"2018-05-31","close":13.273046493530273},{"date":"2018-06-29","close":13.341324806213379},{"date":"2018-07-31","close":14.24941349029541},{"date":"2018-08-31","close":14.501646995544434},{"date":"2018-09-28","close":13.689498901367188},{"date":"2018-10-31","close":12.498810768127441},{"date":"2018-11-30","close":12.743456840515137},{"date":"2018-12-31","close":10.269806861877441},{"date":"2019-01-31","close":11.444095611572266},{"date":"2019-02-28","close":12.27095890045166},{"date":"2019-03-29","close":11.051097869873047},{"date":"2019-04-30","close":12.314081192016602},{"date":"2019-05-31","close":11.32197380065918},{"date":"2019-06-28","close":12.583907127380371},{"date":"2019-07-31","close":13.023459434509277},{"date":"2019-08-30","close":11.906454086303711},{"date":"2019-09-30","close":12.79585075378418},{"date":"2019-10-31","close":12.8890962600708},{"date":"2019-11-29","close":13.907598495483398},{"date":"2019-12-31","close":14.657110214233398},{"date":"2020-01-31","close":13.5491361618042},{"date":"2020-02-28","close":11.840105056762695},{"date":"2020-03-31","close":7.595540523529053},{"date":"2020-04-30","close":8.5330810546875},{"date":"2020-05-29","close":8.679572105407715},{"date":"2020-06-30","close":9.062767028808594},{"date":"2020-07-31","close":8.936277389526367},{"date":"2020-08-31","close":9.301690101623535},{"date":"2020-09-30","close":9.00723648071289},{"date":"2020-10-30","close":9.799995422363281},{"date":"2020-11-30","close":11.806164741516113},{"date":"2020-12-31","close":12.531641006469727},{"date":"2021-01-29","close":12.875288009643555},{"date":"2021-02-26","close":15.380087852478027},{"date":"2021-03-31","close":15.399352073669434},{"date":"2021-04-30","close":16.771270751953125},{"date":"2021-05-28","close":17.90011978149414},{"date":"2021-06-30","close":16.043298721313477},{"date":"2021-07-30","close":15.274147987365723},{"date":"2021-08-31","close":15.927969932556152},{"date":"2021-09-30","close":16.946979522705078},{"date":"2021-10-29","close":18.2403507232666},{"date":"2021-11-30","close":17.740816116333008},{"date":"2021-12-31","close":18.28632164001465},{"date":"2022-01-31","close":19.81215476989746},{"date":"2022-02-28","close":19.974014282226562},{"date":"2022-03-31","close":17.830806732177734},{"date":"2022-04-29","close":15.38485050201416},{"date":"2022-05-31","close":16.0599365234375},{"date":"2022-06-30","close":13.863364219665527},{"date":"2022-07-29","close":14.724289894104004},{"date":"2022-08-31","close":14.385692596435547},{"date":"2022-09-30","close":13.027629852294922},{"date":"2022-10-31","close":14.53206729888916},{"date":"2022-11-30","close":15.463059425354004},{"date":"2022-12-30","close":14.320389747619629},{"date":"2023-01-31","close":15.775447845458984},{"date":"2023-02-28","close":15.205741882324219},{"date":"2023-03-31","close":10.40874195098877},{"date":"2023-04-28","close":9.36121654510498},{"date":"2023-05-31","close":7.925696849822998},{"date":"2023-06-30","close":7.840837478637695},{"date":"2023-07-31","close":10.445964813232422},{"date":"2023-08-31","close":9.798991203308105},{"date":"2023-09-29","close":9.30601692199707},{"date":"2023-10-31","close":8.83898639678955},{"date":"2023-11-30","close":10.901369094848633},{"date":"2023-12-29","close":12.66987419128418},{"date":"2024-01-31","close":12.784253120422363},{"date":"2024-02-29","close":12.738621711730957},{"date":"2024-03-28","close":14.113357543945312},{"date":"2024-04-30","close":12.935011863708496},{"date":"2024-05-31","close":13.012365341186523},{"date":"2024-06-28","close":12.86748218536377},{"date":"2024-07-31","close":14.606086730957031},{"date":"2024-08-30","close":15.637346267700195},{"date":"2024-09-30","close":15.353199005126953},{"date":"2024-10-31","close":15.811502456665039},{"date":"2024-11-29","close":17.855541229248047},{"date":"2024-12-31","close":15.881038665771484},{"date":"2025-01-31","close":16.65933609008789},{"date":"2025-02-28","close":16.047815322875977},{"date":"2025-03-31","close":14.996561050415039},{"date":"2025-04-30","close":13.918009757995605},{"date":"2025-05-30","close":15.072067260742188},{"date":"2025-06-30","close":16.5545654296875},{"date":"2025-07-31","close":17.029726028442383},{"date":"2025-08-29","close":18.39818572998047},{"date":"2025-09-30","close":17.95155906677246},{"date":"2025-10-31","close":16.89501953125},{"date":"2025-11-28","close":17.6538028717041},{"date":"2025-12-31","close":20.045204162597656},{"date":"2026-01-30","close":20.899845123291016},{"date":"2026-02-27","close":20.142322540283203},{"date":"2026-03-31","close":19.66499900817871},{"date":"2026-04-30","close":21.68544578552246},{"date":"2026-05-29","close":20.920421600341797},{"date":"2026-06-30","close":22.83133888244629},{"date":"2026-07-31","close":22.375703811645508},{"date":"2026-08-31","close":21.405000686645508},{"date":"2026-09-30","close":20.06999969482422},{"date":"2026-10-16","close":19.989999771118164}],"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":"2026-09-30","close":364.0400085449219},{"date":"2026-10-16","close":331.2099914550781}],"KHC":[{"date":"2015-07-31","close":47.93357849121094},{"date":"2015-08-31","close":43.826011657714844},{"date":"2015-09-30","close":42.57142639160156},{"date":"2015-10-30","close":47.02883529663086},{"date":"2015-11-30","close":44.80455780029297},{"date":"2015-12-31","close":44.60198974609375},{"date":"2016-01-29","close":47.85090255737305},{"date":"2016-02-29","close":47.2133674621582},{"date":"2016-03-31","close":48.516056060791016},{"date":"2016-04-29","close":48.21345138549805},{"date":"2016-05-31","close":51.72856903076172},{"date":"2016-06-30","close":55.01796340942383},{"date":"2016-07-29","close":53.7183723449707},{"date":"2016-08-31","close":56.02167510986328},{"date":"2016-09-30","close":56.03419494628906},{"date":"2016-10-31","close":55.68363571166992},{"date":"2016-11-30","close":51.48148727416992},{"date":"2016-12-30","close":55.05647659301758},{"date":"2017-01-31","close":56.298614501953125},{"date":"2017-02-28","close":57.69834899902344},{"date":"2017-03-31","close":57.63486862182617},{"date":"2017-04-28","close":57.36832046508789},{"date":"2017-05-31","close":58.913761138916016},{"date":"2017-06-30","close":54.72206497192383},{"date":"2017-07-31","close":55.88499450683594},{"date":"2017-08-31","close":51.97194290161133},{"date":"2017-09-29","close":49.91238021850586},{"date":"2017-10-31","close":49.77077865600586},{"date":"2017-11-30","close":52.789794921875},{"date":"2017-12-29","close":50.447757720947266},{"date":"2018-01-31","close":50.85647201538086},{"date":"2018-02-28","close":43.499515533447266},{"date":"2018-03-29","close":40.78931427001953},{"date":"2018-04-30","close":36.91926193237305},{"date":"2018-05-31","close":38.04057693481445},{"date":"2018-06-29","close":41.57461166381836},{"date":"2018-07-31","close":39.873783111572266},{"date":"2018-08-31","close":38.97566223144531},{"date":"2018-09-28","close":36.86198806762695},{"date":"2018-10-31","close":36.768348693847656},{"date":"2018-11-30","close":34.60401153564453},{"date":"2018-12-31","close":29.134519577026367},{"date":"2019-01-31","close":32.53265380859375},{"date":"2019-02-28","close":22.466894149780273},{"date":"2019-03-29","close":22.373708724975586},{"date":"2019-04-30","close":22.77800941467285},{"date":"2019-05-31","close":19.215408325195312},{"date":"2019-06-28","close":21.57129669189453},{"date":"2019-07-31","close":22.24539566040039},{"date":"2019-08-30","close":18.01545524597168},{"date":"2019-09-30","close":19.72028350830078},{"date":"2019-10-31","close":22.82286262512207},{"date":"2019-11-29","close":21.792781829833984},{"date":"2019-12-31","close":22.957443237304688},{"date":"2020-01-31","close":20.86390495300293},{"date":"2020-02-28","close":17.698593139648438},{"date":"2020-03-31","close":17.981151580810547},{"date":"2020-04-30","close":22.043991088867188},{"date":"2020-05-29","close":22.434947967529297},{"date":"2020-06-30","close":23.480484008789062},{"date":"2020-07-31","close":25.31386375427246},{"date":"2020-08-31","close":26.09543800354004},{"date":"2020-09-30","close":22.30474281311035},{"date":"2020-10-30","close":22.7813720703125},{"date":"2020-11-30","close":24.82501983642578},{"date":"2020-12-31","close":26.121288299560547},{"date":"2021-01-29","close":25.254600524902344},{"date":"2021-02-26","close":27.417558670043945},{"date":"2021-03-31","close":30.454063415527344},{"date":"2021-04-30","close":31.436206817626953},{"date":"2021-05-28","close":33.490535736083984},{"date":"2021-06-30","close":31.33159065246582},{"date":"2021-07-30","close":29.55679702758789},{"date":"2021-08-31","close":27.961040496826172},{"date":"2021-09-30","close":28.60587501525879},{"date":"2021-10-29","close":27.88335418701172},{"date":"2021-11-30","close":26.406877517700195},{"date":"2021-12-31","close":28.206104278564453},{"date":"2022-01-31","close":28.127527236938477},{"date":"2022-02-28","close":30.814565658569336},{"date":"2022-03-31","close":31.275806427001953},{"date":"2022-04-29","close":33.84836959838867},{"date":"2022-05-31","close":30.341493606567383},{"date":"2022-06-30","close":30.590126037597656},{"date":"2022-07-29","close":29.53943634033203},{"date":"2022-08-31","close":30.308181762695312},{"date":"2022-09-30","close":27.026140213012695},{"date":"2022-10-31","close":31.175289154052734},{"date":"2022-11-30","close":32.21920394897461},{"date":"2022-12-30","close":33.33275604248047},{"date":"2023-01-31","close":33.18537902832031},{"date":"2023-02-28","close":31.88350486755371},{"date":"2023-03-31","close":31.996429443359375},{"date":"2023-04-28","close":32.49287414550781},{"date":"2023-05-31","close":31.62408447265625},{"date":"2023-06-30","close":29.681795120239258},{"date":"2023-07-31","close":30.25035285949707},{"date":"2023-08-31","close":27.999420166015625},{"date":"2023-09-29","close":28.464807510375977},{"date":"2023-10-31","close":26.620176315307617},{"date":"2023-11-30","close":30.051319122314453},{"date":"2023-12-29","close":31.65188217163086},{"date":"2024-01-31","close":31.780275344848633},{"date":"2024-02-29","close":30.19682502746582},{"date":"2024-03-28","close":31.94488525390625},{"date":"2024-04-30","close":33.42525863647461},{"date":"2024-05-31","close":30.620338439941406},{"date":"2024-06-28","close":28.21891212463379},{"date":"2024-07-31","close":30.83760643005371},{"date":"2024-08-30","close":31.386348724365234},{"date":"2024-09-30","close":31.102874755859375},{"date":"2024-10-31","close":29.64118194580078},{"date":"2024-11-29","close":28.680532455444336},{"date":"2024-12-31","close":27.550174713134766},{"date":"2025-01-31","close":26.769695281982422},{"date":"2025-02-28","close":27.550174713134766},{"date":"2025-03-31","close":27.652597427368164},{"date":"2025-04-30","close":26.443992614746094},{"date":"2025-05-30","close":24.655298233032227},{"date":"2025-06-30","close":23.815929412841797},{"date":"2025-07-31","close":25.328636169433594},{"date":"2025-08-29","close":26.177892684936523},{"date":"2025-09-30","close":24.371553421020508},{"date":"2025-10-31","close":23.145488739013672},{"date":"2025-11-28","close":24.254487991333008},{"date":"2025-12-31","close":23.056501388549805},{"date":"2026-01-30","close":22.57159996032715},{"date":"2026-02-27","close":23.39878273010254},{"date":"2026-03-31","close":21.742050170898438},{"date":"2026-04-30","close":21.906394958496094},{"date":"2026-05-29","close":23.211498260498047},{"date":"2026-06-30","close":23.24832534790039},{"date":"2026-07-31","close":25.443233489990234},{"date":"2026-08-31","close":25.26606559753418},{"date":"2026-09-30","close":22.719999313354492},{"date":"2026-10-16","close":23.68000030517578}],"KIM":[{"date":"2014-01-31","close":11.496757507324219},{"date":"2014-02-28","close":12.239020347595215},{"date":"2014-03-31","close":12.030088424682617},{"date":"2014-04-30","close":12.732836723327637},{"date":"2014-05-30","close":12.732836723327637},{"date":"2014-06-30","close":12.766170501708984},{"date":"2014-07-31","close":12.5557861328125},{"date":"2014-08-29","close":13.178523063659668},{"date":"2014-09-30","close":12.292104721069336},{"date":"2014-10-31","close":14.142868041992188},{"date":"2014-11-28","close":14.426288604736328},{"date":"2014-12-31","close":14.383852005004883},{"date":"2015-01-30","close":15.8199462890625},{"date":"2015-02-27","close":15.036101341247559},{"date":"2015-03-31","close":15.362223625183105},{"date":"2015-04-30","close":13.913176536560059},{"date":"2015-05-29","close":13.832353591918945},{"date":"2015-06-30","close":13.012574195861816},{"date":"2015-07-31","close":14.418862342834473},{"date":"2015-08-31","close":13.45021915435791},{"date":"2015-09-30","close":14.255483627319336},{"date":"2015-10-30","close":15.77590560913086},{"date":"2015-11-30","close":15.375174522399902},{"date":"2015-12-31","close":15.742059707641602},{"date":"2016-01-29","close":16.176361083984375},{"date":"2016-02-29","close":15.914590835571289},{"date":"2016-03-31","close":17.122316360473633},{"date":"2016-04-29","close":16.879213333129883},{"date":"2016-05-31","close":16.91522789001465},{"date":"2016-06-30","close":18.836044311523438},{"date":"2016-07-29","close":19.426088333129883},{"date":"2016-08-31","close":18.185489654541016},{"date":"2016-09-30","close":17.519792556762695},{"date":"2016-10-31","close":16.24678611755371},{"date":"2016-11-30","close":15.59350299835205},{"date":"2016-12-30","close":15.53119945526123},{"date":"2017-01-31","close":15.364523887634277},{"date":"2017-02-28","close":14.96945571899414},{"date":"2017-03-31","close":13.636094093322754},{"date":"2017-04-28","close":12.679939270019531},{"date":"2017-05-31","close":10.961371421813965},{"date":"2017-06-30","close":11.467567443847656},{"date":"2017-07-31","close":12.799530982971191},{"date":"2017-08-31","close":12.444339752197266},{"date":"2017-09-29","close":12.39993953704834},{"date":"2017-10-31","close":11.681221961975098},{"date":"2017-11-30","close":11.912785530090332},{"date":"2017-12-29","close":11.855490684509277},{"date":"2018-01-31","close":10.392330169677734},{"date":"2018-02-28","close":9.771799087524414},{"date":"2018-03-29","close":9.406011581420898},{"date":"2018-04-30","close":9.66580581665039},{"date":"2018-05-31","close":10.298648834228516},{"date":"2018-06-29","close":11.317851066589355},{"date":"2018-07-31","close":11.30430793762207},{"date":"2018-08-31","close":11.588777542114258},{"date":"2018-09-28","close":11.338170051574707},{"date":"2018-10-31","close":11.083304405212402},{"date":"2018-11-30","close":11.262402534484863},{"date":"2018-12-31","close":10.283342361450195},{"date":"2019-01-31","close":11.939911842346191},{"date":"2019-02-28","close":12.347028732299805},{"date":"2019-03-29","close":12.98579216003418},{"date":"2019-04-30","close":12.3942289352417},{"date":"2019-05-31","close":12.401359558105469},{"date":"2019-06-28","close":13.171096801757812},{"date":"2019-07-31","close":13.902018547058105},{"date":"2019-08-30","close":13.301362037658691},{"date":"2019-09-30","close":15.110575675964355},{"date":"2019-10-31","close":15.8147611618042},{"date":"2019-11-29","close":15.85877799987793},{"date":"2019-12-31","close":15.398857116699219},{"date":"2020-01-31","close":14.164568901062012},{"date":"2020-02-28","close":12.900541305541992},{"date":"2020-03-31","close":7.190099239349365},{"date":"2020-04-30","close":8.353991508483887},{"date":"2020-05-29","close":8.507135391235352},{"date":"2020-06-30","close":9.831831932067871},{"date":"2020-07-31","close":8.537762641906738},{"date":"2020-08-31","close":9.180970191955566},{"date":"2020-09-30","close":8.69289779663086},{"date":"2020-10-30","close":7.920881748199463},{"date":"2020-11-30","close":11.147909164428711},{"date":"2020-12-31","close":11.712059020996094},{"date":"2021-01-29","close":12.882482528686523},{"date":"2021-02-26","close":14.302599906921387},{"date":"2021-03-31","close":14.75832462310791},{"date":"2021-04-30","close":16.529321670532227},{"date":"2021-05-28","close":16.773326873779297},{"date":"2021-06-30","close":16.53859519958496},{"date":"2021-07-30","close":16.919334411621094},{"date":"2021-08-31","close":17.284217834472656},{"date":"2021-09-30","close":16.58856964111328},{"date":"2021-10-29","close":18.067550659179688},{"date":"2021-11-30","close":17.923654556274414},{"date":"2021-12-31","close":19.849348068237305},{"date":"2022-01-31","close":19.535301208496094},{"date":"2022-02-28","close":18.947473526000977},{"date":"2022-03-31","close":20.050485610961914},{"date":"2022-04-29","close":20.5618953704834},{"date":"2022-05-31","close":19.198135375976562},{"date":"2022-06-30","close":16.18910026550293},{"date":"2022-07-29","close":18.10525894165039},{"date":"2022-08-31","close":17.26182746887207},{"date":"2022-09-30","close":15.229480743408203},{"date":"2022-10-31","close":17.686382293701172},{"date":"2022-11-30","close":18.9603271484375},{"date":"2022-12-30","close":17.70612335205078},{"date":"2023-01-31","close":18.77618408203125},{"date":"2023-02-28","close":17.229618072509766},{"date":"2023-03-31","close":16.519521713256836},{"date":"2023-04-28","close":16.231935501098633},{"date":"2023-05-31","close":15.546793937683105},{"date":"2023-06-30","close":16.885173797607422},{"date":"2023-07-31","close":17.347549438476562},{"date":"2023-08-31","close":16.217304229736328},{"date":"2023-09-29","close":15.2506685256958},{"date":"2023-10-31","close":15.554116249084473},{"date":"2023-11-30","close":16.75058937072754},{"date":"2023-12-29","close":18.777620315551758},{"date":"2024-01-31","close":17.799528121948242},{"date":"2024-02-29","close":17.411815643310547},{"date":"2024-03-28","close":17.492969512939453},{"date":"2024-04-30","close":16.618764877319336},{"date":"2024-05-31","close":17.26995849609375},{"date":"2024-06-28","close":17.57785987854004},{"date":"2024-07-31","close":19.62830924987793},{"date":"2024-08-30","close":21.010330200195312},{"date":"2024-09-30","close":21.192014694213867},{"date":"2024-10-31","close":21.64834976196289},{"date":"2024-11-29","close":23.336772918701172},{"date":"2024-12-31","close":21.59708595275879},{"date":"2025-01-31","close":20.69375228881836},{"date":"2025-02-28","close":20.371131896972656},{"date":"2025-03-31","close":19.809070587158203},{"date":"2025-04-30","close":18.633955001831055},{"date":"2025-05-30","close":19.827722549438477},{"date":"2025-06-30","close":19.84214973449707},{"date":"2025-07-31","close":20.040380477905273},{"date":"2025-08-29","close":21.22977638244629},{"date":"2025-09-30","close":20.854406356811523},{"date":"2025-10-31","close":19.718629837036133},{"date":"2025-11-28","close":19.718629837036133},{"date":"2025-12-31","close":19.596651077270508},{"date":"2026-01-30","close":20.379741668701172},{"date":"2026-02-27","close":22.767690658569336},{"date":"2026-03-31","close":21.96649742126465},{"date":"2026-04-30","close":23.110280990600586},{"date":"2026-05-29","close":23.540420532226562},{"date":"2026-06-30","close":25.053260803222656},{"date":"2026-07-31","close":25.181737899780273},{"date":"2026-08-31","close":23.432456970214844},{"date":"2026-09-30","close":22.209999084472656},{"date":"2026-10-16","close":22.90999984741211}],"KKR":[{"date":"2014-01-31","close":16.93643569946289},{"date":"2014-02-28","close":17.298076629638672},{"date":"2014-03-31","close":16.36652946472168},{"date":"2014-04-30","close":16.27337646484375},{"date":"2014-05-30","close":16.5991268157959},{"date":"2014-06-30","close":17.767562866210938},{"date":"2014-07-31","close":17.21225929260254},{"date":"2014-08-29","close":17.64030647277832},{"date":"2014-09-30","close":16.746652603149414},{"date":"2014-10-31","close":16.52515411376953},{"date":"2014-11-28","close":17.077014923095703},{"date":"2014-12-31","close":17.78983497619629},{"date":"2015-01-30","close":18.40300750732422},{"date":"2015-02-27","close":17.769210815429688},{"date":"2015-03-31","close":17.738100051879883},{"date":"2015-04-30","close":17.85828399658203},{"date":"2015-05-29","close":18.20735740661621},{"date":"2015-06-30","close":18.128026962280273},{"date":"2015-07-31","close":19.290390014648438},{"date":"2015-08-31","close":15.40809154510498},{"date":"2015-09-30","close":13.54362964630127},{"date":"2015-10-30","close":13.842264175415039},{"date":"2015-11-30","close":13.906075477600098},{"date":"2015-12-31","close":12.820560455322266},{"date":"2016-01-29","close":11.208739280700684},{"date":"2016-02-29","close":10.69488525390625},{"date":"2016-03-31","close":12.235816955566406},{"date":"2016-04-29","close":11.327913284301758},{"date":"2016-05-31","close":11.388527870178223},{"date":"2016-06-30","close":10.402252197265625},{"date":"2016-07-29","close":12.172492027282715},{"date":"2016-08-31","close":12.780745506286621},{"date":"2016-09-30","close":12.158329963684082},{"date":"2016-10-31","close":12.098650932312012},{"date":"2016-11-30","close":13.195108413696289},{"date":"2016-12-30","close":13.272726058959961},{"date":"2017-01-31","close":14.971702575683594},{"date":"2017-02-28","close":15.687591552734375},{"date":"2017-03-31","close":15.861612319946289},{"date":"2017-04-28","close":16.514169692993164},{"date":"2017-05-31","close":16.17475700378418},{"date":"2017-06-30","close":16.33281707763672},{"date":"2017-07-31","close":17.017738342285156},{"date":"2017-08-31","close":16.840801239013672},{"date":"2017-09-29","close":18.010175704956055},{"date":"2017-10-31","close":17.762126922607422},{"date":"2017-11-30","close":17.799009323120117},{"date":"2017-12-29","close":18.8176326751709},{"date":"2018-01-31","close":21.51607322692871},{"date":"2018-02-28","close":19.321151733398438},{"date":"2018-03-29","close":18.276763916015625},{"date":"2018-04-30","close":18.85297393798828},{"date":"2018-05-31","close":20.166706085205078},{"date":"2018-06-29","close":22.54353141784668},{"date":"2018-07-31","close":24.838714599609375},{"date":"2018-08-31","close":23.808557510375977},{"date":"2018-09-28","close":24.894920349121094},{"date":"2018-10-31","close":21.5902042388916},{"date":"2018-11-30","close":21.03077507019043},{"date":"2018-12-31","close":18.011953353881836},{"date":"2019-01-31","close":20.599519729614258},{"date":"2019-02-28","close":20.507904052734375},{"date":"2019-03-29","close":21.67029571533203},{"date":"2019-04-30","close":22.555931091308594},{"date":"2019-05-31","close":20.662010192871094},{"date":"2019-06-28","close":23.43486976623535},{"date":"2019-07-31","close":24.807392120361328},{"date":"2019-08-30","close":24.08064842224121},{"date":"2019-09-30","close":25.021881103515625},{"date":"2019-10-31","close":26.8670654296875},{"date":"2019-11-29","close":27.599876403808594},{"date":"2019-12-31","close":27.30038833618164},{"date":"2020-01-31","close":29.85540771484375},{"date":"2020-02-28","close":26.866607666015625},{"date":"2020-03-31","close":22.047527313232422},{"date":"2020-04-30","close":23.68206787109375},{"date":"2020-05-29","close":26.21051025390625},{"date":"2020-06-30","close":29.1668701171875},{"date":"2020-07-31","close":33.407779693603516},{"date":"2020-08-31","close":33.958866119384766},{"date":"2020-09-30","close":32.55577087402344},{"date":"2020-10-30","close":32.375633239746094},{"date":"2020-11-30","close":36.09183883666992},{"date":"2020-12-31","close":38.52779769897461},{"date":"2021-01-29","close":37.06241989135742},{"date":"2021-02-26","close":43.47673797607422},{"date":"2021-03-31","close":46.61629867553711},{"date":"2021-04-30","close":53.99283981323242},{"date":"2021-05-28","close":53.283695220947266},{"date":"2021-06-30","close":56.68030548095703},{"date":"2021-07-30","close":61.0050048828125},{"date":"2021-08-31","close":61.64733123779297},{"date":"2021-09-30","close":58.37750244140625},{"date":"2021-10-29","close":76.3951187133789},{"date":"2021-11-30","close":71.52247619628906},{"date":"2021-12-31","close":71.5705337524414},{"date":"2022-01-31","close":68.36185455322266},{"date":"2022-02-28","close":57.89093017578125},{"date":"2022-03-31","close":56.30210876464844},{"date":"2022-04-29","close":49.08018112182617},{"date":"2022-05-31","close":52.94771957397461},{"date":"2022-06-30","close":44.717201232910156},{"date":"2022-07-29","close":53.57563781738281},{"date":"2022-08-31","close":48.97610855102539},{"date":"2022-09-30","close":41.65293884277344},{"date":"2022-10-31","close":47.106571197509766},{"date":"2022-11-30","close":50.448341369628906},{"date":"2022-12-30","close":45.1042366027832},{"date":"2023-01-31","close":54.22807312011719},{"date":"2023-02-28","close":54.897239685058594},{"date":"2023-03-31","close":51.165985107421875},{"date":"2023-04-28","close":51.701805114746094},{"date":"2023-05-31","close":50.32871627807617},{"date":"2023-06-30","close":54.73699951171875},{"date":"2023-07-31","close":58.040775299072266},{"date":"2023-08-31","close":61.56144332885742},{"date":"2023-09-29","close":60.37549591064453},{"date":"2023-10-31","close":54.298744201660156},{"date":"2023-11-30","close":74.51758575439453},{"date":"2023-12-29","close":81.40534210205078},{"date":"2024-01-31","close":85.0703125},{"date":"2024-02-29","close":96.71295166015625},{"date":"2024-03-28","close":98.99641418457031},{"date":"2024-04-30","close":91.60467529296875},{"date":"2024-05-31","close":101.39441680908203},{"date":"2024-06-28","close":103.76069641113281},{"date":"2024-07-31","close":121.71471405029297},{"date":"2024-08-30","close":122.21805572509766},{"date":"2024-09-30","close":128.9426727294922},{"date":"2024-10-31","close":136.50662231445312},{"date":"2024-11-29","close":161.03260803222656},{"date":"2024-12-31","close":146.2413787841797},{"date":"2025-01-31","close":165.18524169921875},{"date":"2025-02-28","close":134.22897338867188},{"date":"2025-03-31","close":114.44955444335938},{"date":"2025-04-30","close":113.12299346923828},{"date":"2025-05-30","close":120.42950439453125},{"date":"2025-06-30","close":131.90133666992188},{"date":"2025-07-31","close":145.3363800048828},{"date":"2025-08-29","close":138.48611450195312},{"date":"2025-09-30","close":129.01475524902344},{"date":"2025-10-31","close":117.4783935546875},{"date":"2025-11-28","close":121.61736297607422},{"date":"2025-12-31","close":126.75809478759766},{"date":"2026-01-30","close":113.61295318603516},{"date":"2026-02-27","close":87.3423080444336},{"date":"2026-03-31","close":92.14374542236328},{"date":"2026-04-30","close":103.93814086914062},{"date":"2026-05-29","close":95.7580337524414},{"date":"2026-06-30","close":91.60591888427734},{"date":"2026-07-31","close":101.23761749267578},{"date":"2026-08-31","close":109.72000122070312},{"date":"2026-09-30","close":91.30000305175781},{"date":"2026-10-16","close":86.20999908447266}],"KLAC":[{"date":"2014-01-31","close":3.8769798278808594},{"date":"2014-02-28","close":4.138273239135742},{"date":"2014-03-31","close":4.3917155265808105},{"date":"2014-04-30","close":4.064591884613037},{"date":"2014-05-30","close":4.191721439361572},{"date":"2014-06-30","close":4.647232532501221},{"date":"2014-07-31","close":4.5736589431762695},{"date":"2014-08-29","close":4.922811508178711},{"date":"2014-09-30","close":5.074837684631348},{"date":"2014-10-31","close":5.0986738204956055},{"date":"2014-11-28","close":5.598820209503174},{"date":"2014-12-31","close":5.669774532318115},{"date":"2015-01-30","close":4.9562153816223145},{"date":"2015-02-27","close":5.27887487411499},{"date":"2015-03-31","close":4.736847877502441},{"date":"2015-04-30","close":4.778292655944824},{"date":"2015-05-29","close":4.889700412750244},{"date":"2015-06-30","close":4.606940746307373},{"date":"2015-07-31","close":4.347949028015137},{"date":"2015-08-31","close":4.147466659545898},{"date":"2015-09-30","close":4.138363838195801},{"date":"2015-10-30","close":5.555337429046631},{"date":"2015-11-30","close":5.5446367263793945},{"date":"2015-12-31","close":5.784874439239502},{"date":"2016-01-29","close":5.588012218475342},{"date":"2016-02-29","close":5.696766376495361},{"date":"2016-03-31","close":6.123141288757324},{"date":"2016-04-29","close":5.881779670715332},{"date":"2016-05-31","close":6.17933464050293},{"date":"2016-06-30","close":6.206447124481201},{"date":"2016-07-29","close":6.414882659912109},{"date":"2016-08-31","close":5.912633419036865},{"date":"2016-09-30","close":5.951049327850342},{"date":"2016-10-31","close":6.4120402336120605},{"date":"2016-11-30","close":6.8649396896362305},{"date":"2016-12-30","close":6.765198707580566},{"date":"2017-01-31","close":7.318073272705078},{"date":"2017-02-28","close":7.797454357147217},{"date":"2017-03-31","close":8.22574520111084},{"date":"2017-04-28","close":8.498289108276367},{"date":"2017-05-31","close":9.046875953674316},{"date":"2017-06-30","close":7.960381507873535},{"date":"2017-07-31","close":8.057806015014648},{"date":"2017-08-31","close":8.20494270324707},{"date":"2017-09-29","close":9.282995223999023},{"date":"2017-10-31","close":9.536087989807129},{"date":"2017-11-30","close":9.005838394165039},{"date":"2017-12-29","close":9.255122184753418},{"date":"2018-01-31","close":9.671760559082031},{"date":"2018-02-28","close":10.037772178649902},{"date":"2018-03-29","close":9.656850814819336},{"date":"2018-04-30","close":9.012825965881348},{"date":"2018-05-31","close":10.09887981414795},{"date":"2018-06-29","close":9.144556999206543},{"date":"2018-07-31","close":10.47258186340332},{"date":"2018-08-31","close":10.432024002075195},{"date":"2018-09-28","close":9.130375862121582},{"date":"2018-10-31","close":8.217429161071777},{"date":"2018-11-30","close":8.92007064819336},{"date":"2018-12-31","close":8.099202156066895},{"date":"2019-01-31","close":9.64500904083252},{"date":"2019-02-28","close":10.52547836303711},{"date":"2019-03-29","close":10.882739067077637},{"date":"2019-04-30","close":11.618219375610352},{"date":"2019-05-31","close":9.458734512329102},{"date":"2019-06-28","close":10.847212791442871},{"date":"2019-07-31","close":12.510087966918945},{"date":"2019-08-30","close":13.648484230041504},{"date":"2019-09-30","close":14.714340209960938},{"date":"2019-10-31","close":15.599324226379395},{"date":"2019-11-29","close":15.194439888000488},{"date":"2019-12-31","close":16.521381378173828},{"date":"2020-01-31","close":15.368766784667969},{"date":"2020-02-28","close":14.323631286621094},{"date":"2020-03-31","close":13.394563674926758},{"date":"2020-04-30","close":15.290905952453613},{"date":"2020-05-29","close":16.476261138916016},{"date":"2020-06-30","close":18.210403442382812},{"date":"2020-07-31","close":18.711355209350586},{"date":"2020-08-31","close":19.291259765625},{"date":"2020-09-30","close":18.21921157836914},{"date":"2020-10-30","close":18.542705535888672},{"date":"2020-11-30","close":23.786903381347656},{"date":"2020-12-31","close":24.442068099975586},{"date":"2021-01-29","close":26.43964958190918},{"date":"2021-02-26","close":29.4615478515625},{"date":"2021-03-31","close":31.27621078491211},{"date":"2021-04-30","close":29.851547241210938},{"date":"2021-05-28","close":30.08858299255371},{"date":"2021-06-30","close":30.783618927001953},{"date":"2021-07-30","close":33.05766296386719},{"date":"2021-08-31","close":32.382572174072266},{"date":"2021-09-30","close":31.863435745239258},{"date":"2021-10-29","close":35.50690460205078},{"date":"2021-11-30","close":38.97518539428711},{"date":"2021-12-31","close":41.07421112060547},{"date":"2022-01-31","close":37.17409896850586},{"date":"2022-02-28","close":33.37059783935547},{"date":"2022-03-31","close":35.05207443237305},{"date":"2022-04-29","close":30.570730209350586},{"date":"2022-05-31","close":35.05282211303711},{"date":"2022-06-30","close":30.655487060546875},{"date":"2022-07-29","close":36.84845733642578},{"date":"2022-08-31","close":33.1778678894043},{"date":"2022-09-30","close":29.176820755004883},{"date":"2022-10-31","close":30.509214401245117},{"date":"2022-11-30","close":38.03396987915039},{"date":"2022-12-30","close":36.474491119384766},{"date":"2023-01-31","close":37.96915817260742},{"date":"2023-02-28","close":36.820396423339844},{"date":"2023-03-31","close":38.7411003112793},{"date":"2023-04-28","close":37.51530838012695},{"date":"2023-05-31","close":43.13909149169922},{"date":"2023-06-30","close":47.23204803466797},{"date":"2023-07-31","close":50.049293518066406},{"date":"2023-08-31","close":49.00593185424805},{"date":"2023-09-29","close":44.786624908447266},{"date":"2023-10-31","close":45.864646911621094},{"date":"2023-11-30","close":53.32670593261719},{"date":"2023-12-29","close":56.918251037597656},{"date":"2024-01-31","close":58.165687561035156},{"date":"2024-02-29","close":66.95620727539062},{"date":"2024-03-28","close":68.55281829833984},{"date":"2024-04-30","close":67.64214324951172},{"date":"2024-05-31","close":74.68665313720703},{"date":"2024-06-28","close":81.07630157470703},{"date":"2024-07-31","close":80.93470764160156},{"date":"2024-08-30","close":80.72421264648438},{"date":"2024-09-30","close":76.2891845703125},{"date":"2024-10-31","close":65.63208770751953},{"date":"2024-11-29","close":63.91748046875},{"date":"2024-12-31","close":62.247005462646484},{"date":"2025-01-31","close":72.927734375},{"date":"2025-02-28","close":70.1816177368164},{"date":"2025-03-31","close":67.30638122558594},{"date":"2025-04-30","close":69.57270050048828},{"date":"2025-05-30","close":75.11841583251953},{"date":"2025-06-30","close":88.89990234375},{"date":"2025-07-31","close":87.24148559570312},{"date":"2025-08-29","close":86.73211669921875},{"date":"2025-09-30","close":107.28125762939453},{"date":"2025-10-31","close":120.22543334960938},{"date":"2025-11-28","close":117.1124496459961},{"date":"2025-12-31","close":121.05880737304688},{"date":"2026-01-30","close":142.26612854003906},{"date":"2026-02-27","close":152.08876037597656},{"date":"2026-03-31","close":146.88729858398438},{"date":"2026-04-30","close":174.61453247070312},{"date":"2026-05-29","close":191.9540557861328},{"date":"2026-06-30","close":301.3693542480469},{"date":"2026-07-31","close":182.6136016845703},{"date":"2026-08-31","close":175.4499969482422},{"date":"2026-09-30","close":194.92999267578125},{"date":"2026-10-16","close":165.74000549316406}],"KMB":[{"date":"2014-01-31","close":67.49911499023438},{"date":"2014-02-28","close":68.10392761230469},{"date":"2014-03-31","close":68.56169128417969},{"date":"2014-04-30","close":69.8054428100586},{"date":"2014-05-30","close":69.86762237548828},{"date":"2014-06-30","close":69.69185638427734},{"date":"2014-07-31","close":65.08624267578125},{"date":"2014-08-29","close":67.67414855957031},{"date":"2014-09-30","close":67.93305969238281},{"date":"2014-10-31","close":72.1642837524414},{"date":"2014-11-28","close":76.79548645019531},{"date":"2014-12-31","close":76.65792846679688},{"date":"2015-01-30","close":71.62876892089844},{"date":"2015-02-27","close":72.7566909790039},{"date":"2015-03-31","close":71.63656616210938},{"date":"2015-04-30","close":73.36211395263672},{"date":"2015-05-29","close":72.8070068359375},{"date":"2015-06-30","close":71.45437622070312},{"date":"2015-07-31","close":77.52294921875},{"date":"2015-08-31","close":71.83195495605469},{"date":"2015-09-30","close":74.15168762207031},{"date":"2015-10-30","close":81.40772247314453},{"date":"2015-11-30","close":81.02691650390625},{"date":"2015-12-31","close":87.2027587890625},{"date":"2016-01-29","close":87.969970703125},{"date":"2016-02-29","close":89.25780487060547},{"date":"2016-03-31","close":92.79021453857422},{"date":"2016-04-29","close":86.36091613769531},{"date":"2016-05-31","close":87.6371078491211},{"date":"2016-06-30","close":95.51394653320312},{"date":"2016-07-29","close":90.00460052490234},{"date":"2016-08-31","close":88.96942138671875},{"date":"2016-09-30","close":88.26372528076172},{"date":"2016-10-31","close":80.0559310913086},{"date":"2016-11-30","close":80.89556884765625},{"date":"2016-12-30","close":80.50043487548828},{"date":"2017-01-31","close":85.44528198242188},{"date":"2017-02-28","close":93.50098419189453},{"date":"2017-03-31","close":93.53223419189453},{"date":"2017-04-28","close":92.19635009765625},{"date":"2017-05-31","close":92.1821060180664},{"date":"2017-06-30","close":92.42613983154297},{"date":"2017-07-31","close":88.16676330566406},{"date":"2017-08-31","close":88.25980377197266},{"date":"2017-09-29","close":84.92850494384766},{"date":"2017-10-31","close":81.19734954833984},{"date":"2017-11-30","close":86.42960357666016},{"date":"2017-12-29","close":87.77611541748047},{"date":"2018-01-31","close":85.11355590820312},{"date":"2018-02-28","close":80.6905746459961},{"date":"2018-03-29","close":80.83919525146484},{"date":"2018-04-30","close":76.00190734863281},{"date":"2018-05-31","close":74.02737426757812},{"date":"2018-06-29","close":78.0983657836914},{"date":"2018-07-31","close":84.41502380371094},{"date":"2018-08-31","close":85.66056060791016},{"date":"2018-09-28","close":84.98017883300781},{"date":"2018-10-31","close":77.99568176269531},{"date":"2018-11-30","close":86.27385711669922},{"date":"2018-12-31","close":85.96862030029297},{"date":"2019-01-31","close":84.03707885742188},{"date":"2019-02-28","close":88.14915466308594},{"date":"2019-03-29","close":94.32005310058594},{"date":"2019-04-30","close":97.73051452636719},{"date":"2019-05-31","close":97.35749816894531},{"date":"2019-06-28","close":102.24959564208984},{"date":"2019-07-31","close":104.06778717041016},{"date":"2019-08-30","close":108.25656127929688},{"date":"2019-09-30","close":109.77015686035156},{"date":"2019-10-31","close":102.6839599609375},{"date":"2019-11-29","close":105.35770416259766},{"date":"2019-12-31","close":107.09505462646484},{"date":"2020-01-31","close":111.52523040771484},{"date":"2020-02-28","close":102.14321899414062},{"date":"2020-03-31","close":100.2821044921875},{"date":"2020-04-30","close":108.60298919677734},{"date":"2020-05-29","close":110.92436981201172},{"date":"2020-06-30","close":111.69747161865234},{"date":"2020-07-31","close":120.1449203491211},{"date":"2020-08-31","close":124.66496276855469},{"date":"2020-09-30","close":117.48697662353516},{"date":"2020-10-30","close":105.49636840820312},{"date":"2020-11-30","close":110.84323120117188},{"date":"2020-12-31","close":108.1148681640625},{"date":"2021-01-29","close":105.92581939697266},{"date":"2021-02-26","close":102.90280151367188},{"date":"2021-03-31","close":112.4811019897461},{"date":"2021-04-30","close":107.84597778320312},{"date":"2021-05-28","close":105.66996002197266},{"date":"2021-06-30","close":109.16999053955078},{"date":"2021-07-30","close":110.75309753417969},{"date":"2021-08-31","close":112.4586181640625},{"date":"2021-09-30","close":108.95436096191406},{"date":"2021-10-29","close":106.52748107910156},{"date":"2021-11-30","close":107.20206451416016},{"date":"2021-12-31","close":118.56330871582031},{"date":"2022-01-31","close":114.19143676757812},{"date":"2022-02-28","close":107.9696044921875},{"date":"2022-03-31","close":103.0920181274414},{"date":"2022-04-29","close":116.20872497558594},{"date":"2022-05-31","close":111.34541320800781},{"date":"2022-06-30","close":114.1405029296875},{"date":"2022-07-29","close":111.30281829833984},{"date":"2022-08-31","close":107.69660949707031},{"date":"2022-09-30","close":95.91839599609375},{"date":"2022-10-31","close":106.07786560058594},{"date":"2022-11-30","close":115.59810638427734},{"date":"2022-12-30","close":116.69059753417969},{"date":"2023-01-31","close":111.75648498535156},{"date":"2023-02-28","close":107.49288940429688},{"date":"2023-03-31","close":116.48568725585938},{"date":"2023-04-28","close":125.7458724975586},{"date":"2023-05-31","close":116.53776550292969},{"date":"2023-06-30","close":120.87486267089844},{"date":"2023-07-31","close":113.0301513671875},{"date":"2023-08-31","close":112.79374694824219},{"date":"2023-09-29","close":106.80262756347656},{"date":"2023-10-31","close":105.7332763671875},{"date":"2023-11-30","close":109.3478775024414},{"date":"2023-12-29","close":108.43083190917969},{"date":"2024-01-31","close":107.9489517211914},{"date":"2024-02-29","close":108.12742614746094},{"date":"2024-03-28","close":116.56636047363281},{"date":"2024-04-30","close":123.0367660522461},{"date":"2024-05-31","close":120.12598419189453},{"date":"2024-06-28","close":125.66072082519531},{"date":"2024-07-31","close":122.7965316772461},{"date":"2024-08-30","close":131.53460693359375},{"date":"2024-09-30","close":130.4454803466797},{"date":"2024-10-31","close":123.01921081542969},{"date":"2024-11-29","close":127.75918579101562},{"date":"2024-12-31","close":121.21077728271484},{"date":"2025-01-31","close":120.22106170654297},{"date":"2025-02-28","close":131.35794067382812},{"date":"2025-03-31","close":132.72653198242188},{"date":"2025-04-30","close":122.9834213256836},{"date":"2025-05-30","close":134.16372680664062},{"date":"2025-06-30","close":121.4452896118164},{"date":"2025-07-31","close":117.39461517333984},{"date":"2025-08-29","close":121.65254211425781},{"date":"2025-09-30","close":118.28465270996094},{"date":"2025-10-31","close":113.88014221191406},{"date":"2025-11-28","close":103.80587768554688},{"date":"2025-12-31","close":97.14305114746094},{"date":"2026-01-30","close":96.27648162841797},{"date":"2026-02-27","close":107.30123901367188},{"date":"2026-03-31","close":94.0345230102539},{"date":"2026-04-30","close":95.94503784179688},{"date":"2026-05-29","close":95.13599395751953},{"date":"2026-06-30","close":108.46841430664062},{"date":"2026-07-31","close":108.01387023925781},{"date":"2026-08-31","close":106.66999816894531},{"date":"2026-09-30","close":97.43000030517578},{"date":"2026-10-16","close":105.56999969482422}],"KMI":[{"date":"2014-01-31","close":18.25593376159668},{"date":"2014-02-28","close":17.09649085998535},{"date":"2014-03-31","close":17.440025329589844},{"date":"2014-04-30","close":17.757280349731445},{"date":"2014-05-30","close":18.154186248779297},{"date":"2014-06-30","close":19.7146053314209},{"date":"2014-07-31","close":19.787527084350586},{"date":"2014-08-29","close":22.141345977783203},{"date":"2014-09-30","close":21.085430145263672},{"date":"2014-10-31","close":21.525205612182617},{"date":"2014-11-28","close":22.99915313720703},{"date":"2014-12-31","close":23.533109664916992},{"date":"2015-01-30","close":23.08344078063965},{"date":"2015-02-27","close":23.060951232910156},{"date":"2015-03-31","close":23.651390075683594},{"date":"2015-04-30","close":24.417572021484375},{"date":"2015-05-29","close":23.587541580200195},{"date":"2015-06-30","close":21.825157165527344},{"date":"2015-07-31","close":19.96831703186035},{"date":"2015-08-31","close":18.68282699584961},{"date":"2015-09-30","close":15.956205368041992},{"date":"2015-10-30","close":16.06126594543457},{"date":"2015-11-30","close":13.841462135314941},{"date":"2015-12-31","close":8.761756896972656},{"date":"2016-01-29","close":9.745918273925781},{"date":"2016-02-29","close":10.717547416687012},{"date":"2016-03-31","close":10.581284523010254},{"date":"2016-04-29","close":10.594447135925293},{"date":"2016-05-31","close":10.785332679748535},{"date":"2016-06-30","close":11.1671142578125},{"date":"2016-07-29","close":12.202861785888672},{"date":"2016-08-31","close":13.115225791931152},{"date":"2016-09-30","close":13.88353157043457},{"date":"2016-10-31","close":12.336421012878418},{"date":"2016-11-30","close":13.405221939086914},{"date":"2016-12-30","close":12.505497932434082},{"date":"2017-01-31","close":13.565521240234375},{"date":"2017-02-28","close":12.940073013305664},{"date":"2017-03-31","close":13.20118236541748},{"date":"2017-04-28","close":12.602461814880371},{"date":"2017-05-31","close":11.460112571716309},{"date":"2017-06-30","close":11.704466819763184},{"date":"2017-07-31","close":12.557456970214844},{"date":"2017-08-31","close":11.881332397460938},{"date":"2017-09-29","close":11.789133071899414},{"date":"2017-10-31","close":11.209161758422852},{"date":"2017-11-30","close":10.664488792419434},{"date":"2017-12-29","close":11.184405326843262},{"date":"2018-01-31","close":11.2035493850708},{"date":"2018-02-28","close":10.094409942626953},{"date":"2018-03-29","close":9.384060859680176},{"date":"2018-04-30","close":9.980693817138672},{"date":"2018-05-31","close":10.523260116577148},{"date":"2018-06-29","close":11.147844314575195},{"date":"2018-07-31","close":11.343987464904785},{"date":"2018-08-31","close":11.292946815490723},{"date":"2018-09-28","close":11.312088966369629},{"date":"2018-10-31","close":10.992660522460938},{"date":"2018-11-30","close":11.02495288848877},{"date":"2018-12-31","close":9.933438301086426},{"date":"2019-01-31","close":11.821181297302246},{"date":"2019-02-28","close":12.513472557067871},{"date":"2019-03-29","close":13.068610191345215},{"date":"2019-04-30","close":13.13955307006836},{"date":"2019-05-31","close":13.192455291748047},{"date":"2019-06-28","close":13.807437896728516},{"date":"2019-07-31","close":13.800665855407715},{"date":"2019-08-30","close":13.566417694091797},{"date":"2019-09-30","close":13.793972969055176},{"date":"2019-10-31","close":13.54015064239502},{"date":"2019-11-29","close":13.289403915405273},{"date":"2019-12-31","close":14.346593856811523},{"date":"2020-01-31","close":14.31031322479248},{"date":"2020-02-28","close":13.14463996887207},{"date":"2020-03-31","close":9.544779777526855},{"date":"2020-04-30","close":10.443029403686523},{"date":"2020-05-29","close":11.024243354797363},{"date":"2020-06-30","close":10.584671974182129},{"date":"2020-07-31","close":10.022157669067383},{"date":"2020-08-31","close":9.823137283325195},{"date":"2020-09-30","close":8.764056205749512},{"date":"2020-10-30","close":8.646986961364746},{"date":"2020-11-30","close":10.44904613494873},{"date":"2020-12-31","close":9.933135986328125},{"date":"2021-01-29","close":10.417566299438477},{"date":"2021-02-26","close":10.87629508972168},{"date":"2021-03-31","close":12.319066047668457},{"date":"2021-04-30","close":12.81339168548584},{"date":"2021-05-28","close":13.782853126525879},{"date":"2021-06-30","close":13.700186729431152},{"date":"2021-07-30","close":13.26142692565918},{"date":"2021-08-31","close":12.414467811584473},{"date":"2021-09-30","close":12.765457153320312},{"date":"2021-10-29","close":12.982757568359375},{"date":"2021-11-30","close":11.982892036437988},{"date":"2021-12-31","close":12.292926788330078},{"date":"2022-01-31","close":13.666659355163574},{"date":"2022-02-28","close":13.698148727416992},{"date":"2022-03-31","close":14.886895179748535},{"date":"2022-04-29","close":14.502935409545898},{"date":"2022-05-31","close":15.73348331451416},{"date":"2022-06-30","close":13.392239570617676},{"date":"2022-07-29","close":14.600069999694824},{"date":"2022-08-31","close":14.867888450622559},{"date":"2022-09-30","close":13.504457473754883},{"date":"2022-10-31","close":14.936393737792969},{"date":"2022-11-30","close":15.76069164276123},{"date":"2022-12-30","close":14.903414726257324},{"date":"2023-01-31","close":15.312897682189941},{"date":"2023-02-28","close":14.275299072265625},{"date":"2023-03-31","close":14.651851654052734},{"date":"2023-04-28","close":14.5889892578125},{"date":"2023-05-31","close":13.704293251037598},{"date":"2023-06-30","close":14.64853572845459},{"date":"2023-07-31","close":15.308753967285156},{"date":"2023-08-31","close":14.88519287109375},{"date":"2023-09-29","close":14.331969261169434},{"date":"2023-10-31","close":14.249841690063477},{"date":"2023-11-30","close":15.454917907714844},{"date":"2023-12-29","close":15.51649284362793},{"date":"2024-01-31","close":15.129664421081543},{"date":"2024-02-29","close":15.549930572509766},{"date":"2024-03-28","close":16.399410247802734},{"date":"2024-04-30","close":16.60171890258789},{"date":"2024-05-31","close":17.70063018798828},{"date":"2024-06-28","close":18.045743942260742},{"date":"2024-07-31","close":19.447933197021484},{"date":"2024-08-30","close":19.8529052734375},{"date":"2024-09-30","close":20.331514358520508},{"date":"2024-10-31","close":22.823488235473633},{"date":"2024-11-29","close":26.324766159057617},{"date":"2024-12-31","close":25.514631271362305},{"date":"2025-01-31","close":25.58912467956543},{"date":"2025-02-28","close":25.502546310424805},{"date":"2025-03-31","close":26.84825325012207},{"date":"2025-04-30","close":25.01911163330078},{"date":"2025-05-30","close":26.67436981201172},{"date":"2025-06-30","close":27.96813201904297},{"date":"2025-07-31","close":26.975574493408203},{"date":"2025-08-29","close":25.93731117248535},{"date":"2025-09-30","close":27.215913772583008},{"date":"2025-10-31","close":25.177845001220703},{"date":"2025-11-28","close":26.56132698059082},{"date":"2025-12-31","close":26.726606369018555},{"date":"2026-01-30","close":29.64329719543457},{"date":"2026-02-27","close":32.659950256347656},{"date":"2026-03-31","close":32.91518020629883},{"date":"2026-04-30","close":32.26728439331055},{"date":"2026-05-29","close":30.792186737060547},{"date":"2026-06-30","close":31.6739444732666},{"date":"2026-07-31","close":31.881999969482422},{"date":"2026-08-31","close":32.2400016784668},{"date":"2026-09-30","close":30.149999618530273},{"date":"2026-10-16","close":34.20000076293945}],"KO":[{"date":"2014-01-31","close":25.457813262939453},{"date":"2014-02-28","close":25.71361541748047},{"date":"2014-03-31","close":26.22943878173828},{"date":"2014-04-30","close":27.674564361572266},{"date":"2014-05-30","close":27.755979537963867},{"date":"2014-06-30","close":28.955902099609375},{"date":"2014-07-31","close":26.85734748840332},{"date":"2014-08-29","close":28.518423080444336},{"date":"2014-09-30","close":29.373414993286133},{"date":"2014-10-31","close":28.83634376525879},{"date":"2014-11-28","close":31.080921173095703},{"date":"2014-12-31","close":29.27138900756836},{"date":"2015-01-30","close":28.543413162231445},{"date":"2015-02-27","close":30.020170211791992},{"date":"2015-03-31","close":28.34684944152832},{"date":"2015-04-30","close":28.353843688964844},{"date":"2015-05-29","close":28.633459091186523},{"date":"2015-06-30","close":27.650341033935547},{"date":"2015-07-31","close":28.954269409179688},{"date":"2015-08-31","close":27.713768005371094},{"date":"2015-09-30","close":28.522615432739258},{"date":"2015-10-30","close":30.108009338378906},{"date":"2015-11-30","close":30.532323837280273},{"date":"2015-12-31","close":30.775890350341797},{"date":"2016-01-29","close":30.74724006652832},{"date":"2016-02-29","close":30.89768409729004},{"date":"2016-03-31","close":33.49226379394531},{"date":"2016-04-29","close":32.344337463378906},{"date":"2016-05-31","close":32.19994354248047},{"date":"2016-06-30","close":32.97793960571289},{"date":"2016-07-29","close":31.741186141967773},{"date":"2016-08-31","close":31.59568214416504},{"date":"2016-09-30","close":31.039691925048828},{"date":"2016-10-31","close":31.098369598388672},{"date":"2016-11-30","close":29.84498405456543},{"date":"2016-12-30","close":30.666000366210938},{"date":"2017-01-31","close":30.747360229492188},{"date":"2017-02-28","close":31.03582763671875},{"date":"2017-03-31","close":31.66792869567871},{"date":"2017-04-28","close":32.197723388671875},{"date":"2017-05-31","close":33.92884826660156},{"date":"2017-06-30","close":33.741641998291016},{"date":"2017-07-31","close":34.486427307128906},{"date":"2017-08-31","close":34.26826477050781},{"date":"2017-09-29","close":34.131439208984375},{"date":"2017-10-31","close":34.86701202392578},{"date":"2017-11-30","close":34.99231719970703},{"date":"2017-12-29","close":35.0764045715332},{"date":"2018-01-31","close":36.38374328613281},{"date":"2018-02-28","close":33.04277801513672},{"date":"2018-03-29","close":33.496421813964844},{"date":"2018-04-30","close":33.326744079589844},{"date":"2018-05-31","close":33.16477966308594},{"date":"2018-06-29","close":34.12934875488281},{"date":"2018-07-31","close":36.28480529785156},{"date":"2018-08-31","close":34.681827545166016},{"date":"2018-09-28","close":36.24814987182617},{"date":"2018-10-31","close":37.57440185546875},{"date":"2018-11-30","close":39.86475372314453},{"date":"2018-12-31","close":37.45231246948242},{"date":"2019-01-31","close":38.069278717041016},{"date":"2019-02-28","close":35.862457275390625},{"date":"2019-03-29","close":37.388301849365234},{"date":"2019-04-30","close":39.143611907958984},{"date":"2019-05-31","close":39.1994743347168},{"date":"2019-06-28","close":40.944820404052734},{"date":"2019-07-31","close":42.319828033447266},{"date":"2019-08-30","close":44.257720947265625},{"date":"2019-09-30","close":44.095306396484375},{"date":"2019-10-31","close":44.08720779418945},{"date":"2019-11-29","close":43.57600784301758},{"date":"2019-12-31","close":45.167259216308594},{"date":"2020-01-31","close":47.65616989135742},{"date":"2020-02-28","close":43.649452209472656},{"date":"2020-03-31","close":36.4260139465332},{"date":"2020-04-30","close":37.776039123535156},{"date":"2020-05-29","close":38.426368713378906},{"date":"2020-06-30","close":37.1141242980957},{"date":"2020-07-31","close":39.240631103515625},{"date":"2020-08-31","close":41.14284896850586},{"date":"2020-09-30","close":41.3419189453125},{"date":"2020-10-30","close":40.244937896728516},{"date":"2020-11-30","close":43.548095703125},{"date":"2020-12-31","close":46.28250503540039},{"date":"2021-01-29","close":40.636451721191406},{"date":"2021-02-26","close":41.34537124633789},{"date":"2021-03-31","close":44.85514831542969},{"date":"2021-04-30","close":45.93588638305664},{"date":"2021-05-28","close":47.050682067871094},{"date":"2021-06-30","close":46.39347839355469},{"date":"2021-07-30","close":48.897056579589844},{"date":"2021-08-31","close":48.27975082397461},{"date":"2021-09-30","close":45.32689666748047},{"date":"2021-10-29","close":48.69594192504883},{"date":"2021-11-30","close":45.66098403930664},{"date":"2021-12-31","close":51.54597473144531},{"date":"2022-01-31","close":53.11298751831055},{"date":"2022-02-28","close":54.183780670166016},{"date":"2022-03-31","close":54.38801193237305},{"date":"2022-04-29","close":56.67757034301758},{"date":"2022-05-31","close":55.59858703613281},{"date":"2022-06-30","close":55.584999084472656},{"date":"2022-07-29","close":56.69828796386719},{"date":"2022-08-31","close":54.524723052978516},{"date":"2022-09-30","close":49.858116149902344},{"date":"2022-10-31","close":53.266841888427734},{"date":"2022-11-30","close":57.0147819519043},{"date":"2022-12-30","close":57.0147819519043},{"date":"2023-01-31","close":54.96221160888672},{"date":"2023-02-28","close":53.339874267578125},{"date":"2023-03-31","close":56.025062561035156},{"date":"2023-04-28","close":57.93983459472656},{"date":"2023-05-31","close":53.88450622558594},{"date":"2023-06-30","close":54.80451965332031},{"date":"2023-07-31","close":56.360740661621094},{"date":"2023-08-31","close":54.449588775634766},{"date":"2023-09-29","close":51.350013732910156},{"date":"2023-10-31","close":51.81782531738281},{"date":"2023-11-30","close":54.033390045166016},{"date":"2023-12-29","close":54.4864501953125},{"date":"2024-01-31","close":55.004215240478516},{"date":"2024-02-29","close":55.49425506591797},{"date":"2024-03-28","close":57.01924133300781},{"date":"2024-04-30","close":57.56911849975586},{"date":"2024-05-31","close":58.65023422241211},{"date":"2024-06-28","close":59.78156661987305},{"date":"2024-07-31","close":62.68375015258789},{"date":"2024-08-30","close":68.06552124023438},{"date":"2024-09-30","close":67.95527648925781},{"date":"2024-10-31","close":61.76119613647461},{"date":"2024-11-29","close":61.05765151977539},{"date":"2024-12-31","close":59.323486328125},{"date":"2025-01-31","close":60.485939025878906},{"date":"2025-02-28","close":67.85135650634766},{"date":"2025-03-31","close":68.74562072753906},{"date":"2025-04-30","close":69.63829803466797},{"date":"2025-05-30","close":69.20634460449219},{"date":"2025-06-30","close":68.39337921142578},{"date":"2025-07-31","close":65.62863159179688},{"date":"2025-08-29","close":66.6919937133789},{"date":"2025-09-30","close":64.60260772705078},{"date":"2025-10-31","close":67.11580657958984},{"date":"2025-11-28","close":71.22653198242188},{"date":"2025-12-31","close":68.57797241210938},{"date":"2026-01-30","close":73.38460540771484},{"date":"2026-02-27","close":80.00598907470703},{"date":"2026-03-31","close":75.11393737792969},{"date":"2026-04-30","close":77.79057312011719},{"date":"2026-05-29","close":78.0374984741211},{"date":"2026-06-30","close":80.78792572021484},{"date":"2026-07-31","close":87.0704345703125},{"date":"2026-08-31","close":88.14402770996094},{"date":"2026-09-30","close":86.08000183105469},{"date":"2026-10-16","close":93.9000015258789}],"KR":[{"date":"2014-01-31","close":14.142882347106934},{"date":"2014-02-28","close":16.504236221313477},{"date":"2014-03-31","close":17.177152633666992},{"date":"2014-04-30","close":18.117671966552734},{"date":"2014-05-30","close":18.853282928466797},{"date":"2014-06-30","close":19.520687103271484},{"date":"2014-07-31","close":19.342979431152344},{"date":"2014-08-29","close":20.199321746826172},{"date":"2014-09-30","close":20.603471755981445},{"date":"2014-10-31","close":22.073442459106445},{"date":"2014-11-28","close":23.785335540771484},{"date":"2014-12-31","close":25.522329330444336},{"date":"2015-01-30","close":27.446142196655273},{"date":"2015-02-27","close":28.354028701782227},{"date":"2015-03-31","close":30.549823760986328},{"date":"2015-04-30","close":27.461366653442383},{"date":"2015-05-29","close":29.086994171142578},{"date":"2015-06-30","close":28.971134185791016},{"date":"2015-07-31","close":31.356412887573242},{"date":"2015-08-31","close":27.646352767944336},{"date":"2015-09-30","close":28.90446662902832},{"date":"2015-10-30","close":30.290794372558594},{"date":"2015-11-30","close":30.26403045654297},{"date":"2015-12-31","close":33.615089416503906},{"date":"2016-01-29","close":31.188186645507812},{"date":"2016-02-29","close":32.164093017578125},{"date":"2016-03-31","close":30.82626724243164},{"date":"2016-04-29","close":28.521364212036133},{"date":"2016-05-31","close":28.905683517456055},{"date":"2016-06-30","close":29.738258361816406},{"date":"2016-07-29","close":27.636608123779297},{"date":"2016-08-31","close":25.95412254333496},{"date":"2016-09-30","close":24.079980850219727},{"date":"2016-10-31","close":25.134689331054688},{"date":"2016-11-30","close":26.303382873535156},{"date":"2016-12-30","close":28.10309410095215},{"date":"2017-01-31","close":27.655197143554688},{"date":"2017-02-28","close":25.989364624023438},{"date":"2017-03-31","close":24.10146141052246},{"date":"2017-04-28","close":24.232219696044922},{"date":"2017-05-31","close":24.436079025268555},{"date":"2017-06-30","close":19.135305404663086},{"date":"2017-07-31","close":20.119970321655273},{"date":"2017-08-31","close":18.04118537902832},{"date":"2017-09-29","close":16.548065185546875},{"date":"2017-10-31","close":17.07601547241211},{"date":"2017-11-30","close":21.45377540588379},{"date":"2017-12-29","close":22.772855758666992},{"date":"2018-01-31","close":25.187026977539062},{"date":"2018-02-28","close":22.59954261779785},{"date":"2018-03-29","close":19.949600219726562},{"date":"2018-04-30","close":20.991239547729492},{"date":"2018-05-31","close":20.378265380859375},{"date":"2018-06-29","close":23.829086303710938},{"date":"2018-07-31","close":24.289751052856445},{"date":"2018-08-31","close":26.50785255432129},{"date":"2018-09-28","close":24.496623992919922},{"date":"2018-10-31","close":25.04361343383789},{"date":"2018-11-30","close":25.071319580078125},{"date":"2018-12-31","close":23.245485305786133},{"date":"2019-01-31","close":23.947078704833984},{"date":"2019-02-28","close":24.912805557250977},{"date":"2019-03-29","close":20.895156860351562},{"date":"2019-04-30","close":21.897441864013672},{"date":"2019-05-31","close":19.482158660888672},{"date":"2019-06-28","close":18.542648315429688},{"date":"2019-07-31","close":18.072887420654297},{"date":"2019-08-30","close":20.366613388061523},{"date":"2019-09-30","close":22.172771453857422},{"date":"2019-10-31","close":21.19228172302246},{"date":"2019-11-29","close":23.654348373413086},{"date":"2019-12-31","close":25.08191680908203},{"date":"2020-01-31","close":23.239059448242188},{"date":"2020-02-28","close":24.47434425354004},{"date":"2020-03-31","close":26.205730438232422},{"date":"2020-04-30","close":27.50209617614746},{"date":"2020-05-29","close":28.514629364013672},{"date":"2020-06-30","close":29.58983039855957},{"date":"2020-07-31","close":30.41152572631836},{"date":"2020-08-31","close":31.352581024169922},{"date":"2020-09-30","close":29.797250747680664},{"date":"2020-10-30","close":28.303434371948242},{"date":"2020-11-30","close":29.161184310913086},{"date":"2020-12-31","close":28.065441131591797},{"date":"2021-01-29","close":30.486698150634766},{"date":"2021-02-26","close":28.616344451904297},{"date":"2021-03-31","close":31.97461700439453},{"date":"2021-04-30","close":32.46324920654297},{"date":"2021-05-28","close":33.01639938354492},{"date":"2021-06-30","close":34.20384979248047},{"date":"2021-07-30","close":36.33769226074219},{"date":"2021-08-31","close":41.29808807373047},{"date":"2021-09-30","close":36.273773193359375},{"date":"2021-10-29","close":35.905914306640625},{"date":"2021-11-30","close":37.44673538208008},{"date":"2021-12-31","close":40.80998611450195},{"date":"2022-01-31","close":39.3041877746582},{"date":"2022-02-28","close":42.39097213745117},{"date":"2022-03-31","close":51.96518325805664},{"date":"2022-04-29","close":48.876426696777344},{"date":"2022-05-31","close":48.165863037109375},{"date":"2022-06-30","close":43.037391662597656},{"date":"2022-07-29","close":42.22810745239258},{"date":"2022-08-31","close":43.83356857299805},{"date":"2022-09-30","close":40.002471923828125},{"date":"2022-10-31","close":43.239253997802734},{"date":"2022-11-30","close":45.22615432739258},{"date":"2022-12-30","close":40.987640380859375},{"date":"2023-01-31","close":41.03361129760742},{"date":"2023-02-28","close":39.894752502441406},{"date":"2023-03-31","close":45.656089782714844},{"date":"2023-04-28","close":44.97176742553711},{"date":"2023-05-31","close":42.14289093017578},{"date":"2023-06-30","close":43.695472717285156},{"date":"2023-07-31","close":45.22016525268555},{"date":"2023-08-31","close":43.38523864746094},{"date":"2023-09-29","close":41.85146713256836},{"date":"2023-10-31","close":42.431304931640625},{"date":"2023-11-30","close":41.676116943359375},{"date":"2023-12-29","close":43.031742095947266},{"date":"2024-01-31","close":43.43655014038086},{"date":"2024-02-29","close":47.00235366821289},{"date":"2024-03-28","close":54.12708282470703},{"date":"2024-04-30","close":52.469058990478516},{"date":"2024-05-31","close":49.87931823730469},{"date":"2024-06-28","close":47.55536651611328},{"date":"2024-07-31","close":51.908023834228516},{"date":"2024-08-30","close":50.988983154296875},{"date":"2024-09-30","close":54.90825653076172},{"date":"2024-10-31","close":53.44213104248047},{"date":"2024-11-29","close":58.84923553466797},{"date":"2024-12-31","close":58.916683197021484},{"date":"2025-01-31","close":59.3887825012207},{"date":"2025-02-28","close":62.75864028930664},{"date":"2025-03-31","close":65.5373764038086},{"date":"2025-04-30","close":69.91362762451172},{"date":"2025-05-30","close":66.38040924072266},{"date":"2025-06-30","close":69.78551483154297},{"date":"2025-07-31","close":68.19969940185547},{"date":"2025-08-29","close":66.3363265991211},{"date":"2025-09-30","close":65.9158706665039},{"date":"2025-10-31","close":62.21965408325195},{"date":"2025-11-28","close":66.1396484375},{"date":"2025-12-31","close":61.42100524902344},{"date":"2026-01-30","close":61.78473663330078},{"date":"2026-02-27","close":67.41980743408203},{"date":"2026-03-31","close":71.49029541015625},{"date":"2026-04-30","close":67.25184631347656},{"date":"2026-05-29","close":61.72647476196289},{"date":"2026-06-30","close":55.15158462524414},{"date":"2026-07-31","close":57.346527099609375},{"date":"2026-08-31","close":57.540000915527344},{"date":"2026-09-30","close":58.619998931884766},{"date":"2026-10-16","close":63.630001068115234}],"KVUE":[{"date":"2023-05-31","close":21.703521728515625},{"date":"2023-06-30","close":22.8540096282959},{"date":"2023-07-31","close":20.483837127685547},{"date":"2023-08-31","close":20.108850479125977},{"date":"2023-09-29","close":17.517818450927734},{"date":"2023-10-31","close":16.22666358947754},{"date":"2023-11-30","close":18.018117904663086},{"date":"2023-12-29","close":18.978967666625977},{"date":"2024-01-31","close":18.300199508666992},{"date":"2024-02-29","close":16.921491622924805},{"date":"2024-03-28","close":19.112382888793945},{"date":"2024-04-30","close":16.761186599731445},{"date":"2024-05-31","close":17.370759963989258},{"date":"2024-06-28","close":16.362714767456055},{"date":"2024-07-31","close":16.641727447509766},{"date":"2024-08-30","close":19.947486877441406},{"date":"2024-09-30","close":21.019834518432617},{"date":"2024-10-31","close":20.83807945251465},{"date":"2024-11-29","close":22.074506759643555},{"date":"2024-12-31","close":19.571876525878906},{"date":"2025-01-31","close":19.516874313354492},{"date":"2025-02-28","close":21.848690032958984},{"date":"2025-03-31","close":22.20048713684082},{"date":"2025-04-30","close":21.848690032958984},{"date":"2025-05-30","close":22.29180145263672},{"date":"2025-06-30","close":19.546178817749023},{"date":"2025-07-31","close":20.022462844848633},{"date":"2025-08-29","close":19.526180267333984},{"date":"2025-09-30","close":15.302263259887695},{"date":"2025-10-31","close":13.548585891723633},{"date":"2025-11-28","close":16.564308166503906},{"date":"2025-12-31","close":16.468835830688477},{"date":"2026-01-30","close":16.612043380737305},{"date":"2026-02-27","close":18.46378517150879},{"date":"2026-03-31","close":16.6483097076416},{"date":"2026-04-30","close":16.928356170654297},{"date":"2026-05-29","close":16.88800811767578},{"date":"2026-06-30","close":18.676494598388672},{"date":"2026-07-31","close":18.803544998168945},{"date":"2026-08-31","close":18.65738296508789},{"date":"2026-09-30","close":17.65999984741211},{"date":"2026-10-16","close":18.90999984741211}],"L":[{"date":"2014-01-31","close":41.96048355102539},{"date":"2014-02-28","close":40.975311279296875},{"date":"2014-03-31","close":41.512474060058594},{"date":"2014-04-30","close":41.43708419799805},{"date":"2014-05-30","close":40.704742431640625},{"date":"2014-06-30","close":41.5352668762207},{"date":"2014-07-31","close":39.760986328125},{"date":"2014-08-29","close":41.3400764465332},{"date":"2014-09-30","close":39.374202728271484},{"date":"2014-10-31","close":41.207786560058594},{"date":"2014-11-28","close":39.4129753112793},{"date":"2014-12-31","close":39.772640228271484},{"date":"2015-01-30","close":36.21373748779297},{"date":"2015-02-27","close":38.87532424926758},{"date":"2015-03-31","close":38.70470428466797},{"date":"2015-04-30","close":39.47254180908203},{"date":"2015-05-29","close":38.09128952026367},{"date":"2015-06-30","close":36.562705993652344},{"date":"2015-07-31","close":36.18293762207031},{"date":"2015-08-31","close":34.667903900146484},{"date":"2015-09-30","close":34.37306594848633},{"date":"2015-10-30","close":34.67740249633789},{"date":"2015-11-30","close":36.09756851196289},{"date":"2015-12-31","close":36.58343505859375},{"date":"2016-01-29","close":35.25918197631836},{"date":"2016-02-29","close":34.690406799316406},{"date":"2016-03-31","close":36.5131721496582},{"date":"2016-04-29","close":37.86836242675781},{"date":"2016-05-31","close":38.69205856323242},{"date":"2016-06-30","close":39.275115966796875},{"date":"2016-07-29","close":39.504520416259766},{"date":"2016-08-31","close":40.07204055786133},{"date":"2016-09-30","close":39.39236831665039},{"date":"2016-10-31","close":41.192073822021484},{"date":"2016-11-30","close":42.803524017333984},{"date":"2016-12-30","close":44.89336395263672},{"date":"2017-01-31","close":44.65369415283203},{"date":"2017-02-28","close":45.097312927246094},{"date":"2017-03-31","close":44.89573669433594},{"date":"2017-04-28","close":44.751739501953125},{"date":"2017-05-31","close":45.33119583129883},{"date":"2017-06-30","close":44.99475860595703},{"date":"2017-07-31","close":46.7922477722168},{"date":"2017-08-31","close":44.833168029785156},{"date":"2017-09-29","close":46.06517028808594},{"date":"2017-10-31","close":47.65328598022461},{"date":"2017-11-30","close":48.45588684082031},{"date":"2017-12-29","close":48.214969635009766},{"date":"2018-01-31","close":49.77618408203125},{"date":"2018-02-28","close":47.59946823120117},{"date":"2018-03-29","close":47.985443115234375},{"date":"2018-04-30","close":50.61967468261719},{"date":"2018-05-31","close":47.215415954589844},{"date":"2018-06-29","close":46.64539337158203},{"date":"2018-07-31","close":49.06074523925781},{"date":"2018-08-31","close":48.667728424072266},{"date":"2018-09-28","close":48.5903434753418},{"date":"2018-10-31","close":45.04013442993164},{"date":"2018-11-30","close":46.55220031738281},{"date":"2018-12-31","close":44.09188461303711},{"date":"2019-01-31","close":46.3972282409668},{"date":"2019-02-28","close":46.186641693115234},{"date":"2019-03-29","close":46.48732376098633},{"date":"2019-04-30","close":49.74618911743164},{"date":"2019-05-31","close":49.874244689941406},{"date":"2019-06-28","close":53.0884895324707},{"date":"2019-07-31","close":51.991180419921875},{"date":"2019-08-30","close":46.740840911865234},{"date":"2019-09-30","close":50.056541442871094},{"date":"2019-10-31","close":47.64510726928711},{"date":"2019-11-29","close":49.55403137207031},{"date":"2019-12-31","close":51.101993560791016},{"date":"2020-01-31","close":50.08949279785156},{"date":"2020-02-28","close":44.47693634033203},{"date":"2020-03-31","close":33.949859619140625},{"date":"2020-04-30","close":33.784141540527344},{"date":"2020-05-29","close":32.46413803100586},{"date":"2020-06-30","close":33.48960876464844},{"date":"2020-07-31","close":35.560123443603516},{"date":"2020-08-31","close":35.083030700683594},{"date":"2020-09-30","close":33.99707794189453},{"date":"2020-10-30","close":33.92860794067383},{"date":"2020-11-30","close":41.061370849609375},{"date":"2020-12-31","close":44.10839080810547},{"date":"2021-01-29","close":44.3729362487793},{"date":"2021-02-26","close":46.9016227722168},{"date":"2021-03-31","close":50.305686950683594},{"date":"2021-04-30","close":54.690757751464844},{"date":"2021-05-28","close":57.33245086669922},{"date":"2021-06-30","close":53.66938400268555},{"date":"2021-07-30","close":52.66767883300781},{"date":"2021-08-31","close":54.92988967895508},{"date":"2021-09-30","close":53.02254867553711},{"date":"2021-10-29","close":55.12653732299805},{"date":"2021-11-30","close":52.618919372558594},{"date":"2021-12-31","close":56.851253509521484},{"date":"2022-01-31","close":58.72136688232422},{"date":"2022-02-28","close":60.436744689941406},{"date":"2022-03-31","close":63.865501403808594},{"date":"2022-04-29","close":61.91465759277344},{"date":"2022-05-31","close":64.58911895751953},{"date":"2022-06-30","close":58.4448127746582},{"date":"2022-07-29","close":57.4487190246582},{"date":"2022-08-31","close":54.60798263549805},{"date":"2022-09-30","close":49.20740509033203},{"date":"2022-10-31","close":56.29628372192383},{"date":"2022-11-30","close":57.475677490234375},{"date":"2022-12-30","close":57.653587341308594},{"date":"2023-01-31","close":60.76705551147461},{"date":"2023-02-28","close":60.44348907470703},{"date":"2023-03-31","close":57.405975341796875},{"date":"2023-04-28","close":56.960750579833984},{"date":"2023-05-31","close":55.4669075012207},{"date":"2023-06-30","close":58.814735412597656},{"date":"2023-07-31","close":62.05360794067383},{"date":"2023-08-31","close":61.560546875},{"date":"2023-09-29","close":62.770145416259766},{"date":"2023-10-31","close":63.464176177978516},{"date":"2023-11-30","close":69.75575256347656},{"date":"2023-12-29","close":69.06104278564453},{"date":"2024-01-31","close":72.30621337890625},{"date":"2024-02-29","close":74.6221923828125},{"date":"2024-03-28","close":77.7608413696289},{"date":"2024-04-30","close":74.6420669555664},{"date":"2024-05-31","close":76.34588623046875},{"date":"2024-06-28","close":74.2980728149414},{"date":"2024-07-31","close":79.47725677490234},{"date":"2024-08-30","close":81.52058410644531},{"date":"2024-09-30","close":78.6453857421875},{"date":"2024-10-31","close":78.55583190917969},{"date":"2024-11-29","close":86.348876953125},{"date":"2024-12-31","close":84.3178482055664},{"date":"2025-01-31","close":85.07449340820312},{"date":"2025-02-28","close":86.35314178466797},{"date":"2025-03-31","close":91.57398986816406},{"date":"2025-04-30","close":86.51256561279297},{"date":"2025-05-30","close":89.02653503417969},{"date":"2025-06-30","close":91.38954162597656},{"date":"2025-07-31","close":90.2728500366211},{"date":"2025-08-29","close":96.57779693603516},{"date":"2025-09-30","close":100.1595458984375},{"date":"2025-10-31","close":99.3314437866211},{"date":"2025-11-28","close":107.68522644042969},{"date":"2025-12-31","close":105.12960815429688},{"date":"2026-01-30","close":105.38916015625},{"date":"2026-02-27","close":109.89485931396484},{"date":"2026-03-31","close":106.61859130859375},{"date":"2026-04-30","close":112.48191833496094},{"date":"2026-05-29","close":103.49198913574219},{"date":"2026-06-30","close":113.14657592773438},{"date":"2026-07-31","close":115.94500732421875},{"date":"2026-08-31","close":108.29000091552734},{"date":"2026-09-30","close":104.43000030517578},{"date":"2026-10-16","close":110.5199966430664}],"LDOS":[{"date":"2014-01-31","close":26.102893829345703},{"date":"2014-02-28","close":25.711406707763672},{"date":"2014-03-31","close":20.363025665283203},{"date":"2014-04-30","close":21.62619400024414},{"date":"2014-05-30","close":22.154659271240234},{"date":"2014-06-30","close":22.264991760253906},{"date":"2014-07-31","close":21.63800811767578},{"date":"2014-08-29","close":22.053895950317383},{"date":"2014-09-30","close":20.109176635742188},{"date":"2014-10-31","close":21.619287490844727},{"date":"2014-11-28","close":23.889385223388672},{"date":"2014-12-31","close":25.72795295715332},{"date":"2015-01-30","close":24.853551864624023},{"date":"2015-02-27","close":27.026744842529297},{"date":"2015-03-31","close":25.18973731994629},{"date":"2015-04-30","close":25.18678855895996},{"date":"2015-05-29","close":25.706972122192383},{"date":"2015-06-30","close":24.418603897094727},{"date":"2015-07-31","close":24.876972198486328},{"date":"2015-08-31","close":25.657424926757812},{"date":"2015-09-30","close":25.18792724609375},{"date":"2015-10-30","close":32.27996063232422},{"date":"2015-11-30","close":35.57120132446289},{"date":"2015-12-31","close":34.74045181274414},{"date":"2016-01-29","close":28.479019165039062},{"date":"2016-02-29","close":26.688278198242188},{"date":"2016-03-31","close":31.287744522094727},{"date":"2016-04-29","close":30.846263885498047},{"date":"2016-05-31","close":30.715686798095703},{"date":"2016-06-30","close":29.962236404418945},{"date":"2016-07-29","close":31.301677703857422},{"date":"2016-08-31","close":34.44489669799805},{"date":"2016-09-30","close":37.082027435302734},{"date":"2016-10-31","close":35.61692810058594},{"date":"2016-11-30","close":43.86784362792969},{"date":"2016-12-30","close":44.09698486328125},{"date":"2017-01-31","close":41.66535186767578},{"date":"2017-02-28","close":45.959503173828125},{"date":"2017-03-31","close":44.36581039428711},{"date":"2017-04-28","close":45.684471130371094},{"date":"2017-05-31","close":48.20032501220703},{"date":"2017-06-30","close":45.10244369506836},{"date":"2017-07-31","close":46.62940979003906},{"date":"2017-08-31","close":50.88750076293945},{"date":"2017-09-29","close":51.968013763427734},{"date":"2017-10-31","close":54.86390686035156},{"date":"2017-11-30","close":55.78532028198242},{"date":"2017-12-29","close":56.94818878173828},{"date":"2018-01-31","close":58.73857498168945},{"date":"2018-02-28","close":55.83692169189453},{"date":"2018-03-29","close":57.94780349731445},{"date":"2018-04-30","close":56.9111213684082},{"date":"2018-05-31","close":53.216278076171875},{"date":"2018-06-29","close":52.5493278503418},{"date":"2018-07-31","close":60.93940353393555},{"date":"2018-08-31","close":63.03248977661133},{"date":"2018-09-28","close":61.87788772583008},{"date":"2018-10-31","close":57.959049224853516},{"date":"2018-11-30","close":56.366493225097656},{"date":"2018-12-31","close":47.428619384765625},{"date":"2019-01-31","close":52.178672790527344},{"date":"2019-02-28","close":58.107242584228516},{"date":"2019-03-29","close":57.95014572143555},{"date":"2019-04-30","close":66.44058227539062},{"date":"2019-05-31","close":68.11336517333984},{"date":"2019-06-28","close":72.4930419921875},{"date":"2019-07-31","close":74.53575134277344},{"date":"2019-08-30","close":79.3111343383789},{"date":"2019-09-30","close":78.27568817138672},{"date":"2019-10-31","close":78.59468078613281},{"date":"2019-11-29","close":82.79650115966797},{"date":"2019-12-31","close":89.55615997314453},{"date":"2020-01-31","close":91.91651153564453},{"date":"2020-02-28","close":93.91092681884766},{"date":"2020-03-31","close":84.18099212646484},{"date":"2020-04-30","close":90.75747680664062},{"date":"2020-05-29","close":96.70939636230469},{"date":"2020-06-30","close":86.32879638671875},{"date":"2020-07-31","close":87.70203399658203},{"date":"2020-08-31","close":83.39804077148438},{"date":"2020-09-30","close":82.48477172851562},{"date":"2020-10-30","close":76.79458618164062},{"date":"2020-11-30","close":93.17124938964844},{"date":"2020-12-31","close":97.57550048828125},{"date":"2021-01-29","close":98.44800567626953},{"date":"2021-02-26","close":82.10189056396484},{"date":"2021-03-31","close":89.69216918945312},{"date":"2021-04-30","close":94.3500747680664},{"date":"2021-05-28","close":95.71951293945312},{"date":"2021-06-30","close":94.4829330444336},{"date":"2021-07-30","close":99.4547348022461},{"date":"2021-08-31","close":91.68863677978516},{"date":"2021-09-30","close":90.16863250732422},{"date":"2021-10-29","close":93.77989959716797},{"date":"2021-11-30","close":82.4583969116211},{"date":"2021-12-31","close":83.72319030761719},{"date":"2022-01-31","close":84.24117279052734},{"date":"2022-02-28","close":95.90968322753906},{"date":"2022-03-31","close":102.09024810791016},{"date":"2022-04-29","close":97.82783508300781},{"date":"2022-05-31","close":98.76346588134766},{"date":"2022-06-30","close":95.52749633789062},{"date":"2022-07-29","close":101.49382019042969},{"date":"2022-08-31","close":90.15876770019531},{"date":"2022-09-30","close":83.29212951660156},{"date":"2022-10-31","close":96.7376937866211},{"date":"2022-11-30","close":104.10799407958984},{"date":"2022-12-30","close":100.5053482055664},{"date":"2023-01-31","close":94.43814849853516},{"date":"2023-02-28","close":92.7469711303711},{"date":"2023-03-31","close":88.30475616455078},{"date":"2023-04-28","close":89.4558334350586},{"date":"2023-05-31","close":74.8758544921875},{"date":"2023-06-30","close":85.23725128173828},{"date":"2023-07-31","close":90.10216522216797},{"date":"2023-08-31","close":93.93629455566406},{"date":"2023-09-29","close":89.1199951171875},{"date":"2023-10-31","close":95.85040283203125},{"date":"2023-11-30","close":103.7799072265625},{"date":"2023-12-29","close":105.03182220458984},{"date":"2024-01-31","close":107.19571685791016},{"date":"2024-02-29","close":124.0702896118164},{"date":"2024-03-28","close":127.58308410644531},{"date":"2024-04-30","close":136.46884155273438},{"date":"2024-05-31","close":143.11614990234375},{"date":"2024-06-28","close":142.35269165039062},{"date":"2024-07-31","close":140.9084930419922},{"date":"2024-08-30","close":154.6772918701172},{"date":"2024-09-30","close":159.45196533203125},{"date":"2024-10-31","close":179.17315673828125},{"date":"2024-11-29","close":161.7997283935547},{"date":"2024-12-31","close":141.29324340820312},{"date":"2025-01-31","close":139.30224609375},{"date":"2025-02-28","close":127.47386169433594},{"date":"2025-03-31","close":132.74807739257812},{"date":"2025-04-30","close":144.7892303466797},{"date":"2025-05-30","close":146.1074676513672},{"date":"2025-06-30","close":155.61468505859375},{"date":"2025-07-31","close":157.47897338867188},{"date":"2025-08-29","close":178.45974731445312},{"date":"2025-09-30","close":186.79681396484375},{"date":"2025-10-31","close":188.28952026367188},{"date":"2025-11-28","close":188.9123077392578},{"date":"2025-12-31","close":178.73989868164062},{"date":"2026-01-30","close":186.54737854003906},{"date":"2026-02-27","close":173.48867797851562},{"date":"2026-03-31","close":154.4709014892578},{"date":"2026-04-30","close":148.21339416503906},{"date":"2026-05-29","close":126.9378890991211},{"date":"2026-06-30","close":102.63666534423828},{"date":"2026-07-31","close":115.22576904296875},{"date":"2026-08-31","close":139.75611877441406},{"date":"2026-09-30","close":121.83000183105469},{"date":"2026-10-16","close":124.8499984741211}],"LEN":[{"date":"2014-01-31","close":34.01466751098633},{"date":"2014-02-28","close":37.16541290283203},{"date":"2014-03-31","close":33.55729293823242},{"date":"2014-04-30","close":32.71915054321289},{"date":"2014-05-30","close":34.6777229309082},{"date":"2014-06-30","close":35.59341812133789},{"date":"2014-07-31","close":30.74811363220215},{"date":"2014-08-29","close":33.251766204833984},{"date":"2014-09-30","close":32.9547233581543},{"date":"2014-10-31","close":36.59982681274414},{"date":"2014-11-28","close":40.13405990600586},{"date":"2014-12-31","close":38.06959533691406},{"date":"2015-01-30","close":38.188594818115234},{"date":"2015-02-27","close":42.695350646972656},{"date":"2015-03-31","close":44.0558967590332},{"date":"2015-04-30","close":38.97746276855469},{"date":"2015-05-29","close":39.68383026123047},{"date":"2015-06-30","close":43.4368896484375},{"date":"2015-07-31","close":45.17426300048828},{"date":"2015-08-31","close":43.35161590576172},{"date":"2015-09-30","close":40.992401123046875},{"date":"2015-10-30","close":42.67852783203125},{"date":"2015-11-30","close":43.650245666503906},{"date":"2015-12-31","close":41.68977355957031},{"date":"2016-01-29","close":35.96312713623047},{"date":"2016-02-29","close":35.783966064453125},{"date":"2016-03-31","close":41.261619567871094},{"date":"2016-04-29","close":38.69199752807617},{"date":"2016-05-31","close":38.914031982421875},{"date":"2016-06-30","close":39.366615295410156},{"date":"2016-07-29","close":39.9989013671875},{"date":"2016-08-31","close":40.42623519897461},{"date":"2016-09-30","close":36.187042236328125},{"date":"2016-10-31","close":35.43482971191406},{"date":"2016-11-30","close":36.15728759765625},{"date":"2016-12-30","close":36.48877716064453},{"date":"2017-01-31","close":37.983482360839844},{"date":"2017-02-28","close":41.505348205566406},{"date":"2017-03-31","close":43.54701232910156},{"date":"2017-04-28","close":42.993682861328125},{"date":"2017-05-31","close":43.68328094482422},{"date":"2017-06-30","close":45.39451599121094},{"date":"2017-07-31","close":44.67804718017578},{"date":"2017-08-31","close":44.09870529174805},{"date":"2017-09-29","close":44.984764099121094},{"date":"2017-10-31","close":47.46388626098633},{"date":"2017-11-30","close":54.43574905395508},{"date":"2017-12-29","close":54.83462905883789},{"date":"2018-01-31","close":54.362396240234375},{"date":"2018-02-28","close":49.0875358581543},{"date":"2018-03-29","close":51.135005950927734},{"date":"2018-04-30","close":45.919898986816406},{"date":"2018-05-31","close":44.92145919799805},{"date":"2018-06-29","close":45.5812873840332},{"date":"2018-07-31","close":45.415016174316406},{"date":"2018-08-31","close":44.89371109008789},{"date":"2018-09-28","close":40.56682586669922},{"date":"2018-10-31","close":37.37806701660156},{"date":"2018-11-30","close":37.16064453125},{"date":"2018-12-31","close":34.047271728515625},{"date":"2019-01-31","close":41.277191162109375},{"date":"2019-02-28","close":41.76464080810547},{"date":"2019-03-29","close":42.73086166381836},{"date":"2019-04-30","close":45.324806213378906},{"date":"2019-05-31","close":43.26023864746094},{"date":"2019-06-28","close":42.21487808227539},{"date":"2019-07-31","close":41.47459411621094},{"date":"2019-08-30","close":44.46509552001953},{"date":"2019-09-30","close":48.693634033203125},{"date":"2019-10-31","close":51.99713897705078},{"date":"2019-11-29","close":52.040767669677734},{"date":"2019-12-31","close":48.673152923583984},{"date":"2020-01-31","close":58.00503158569336},{"date":"2020-02-28","close":52.742984771728516},{"date":"2020-03-31","close":33.39048385620117},{"date":"2020-04-30","close":43.89382553100586},{"date":"2020-05-29","close":53.002197265625},{"date":"2020-06-30","close":54.01911163330078},{"date":"2020-07-31","close":63.54673767089844},{"date":"2020-08-31","close":65.71620178222656},{"date":"2020-09-30","close":71.74150848388672},{"date":"2020-10-30","close":61.870323181152344},{"date":"2020-11-30","close":66.8301773071289},{"date":"2020-12-31","close":67.1561508178711},{"date":"2021-01-29","close":73.4684066772461},{"date":"2021-02-26","close":73.30937194824219},{"date":"2021-03-31","close":89.4432601928711},{"date":"2021-04-30","close":91.75788879394531},{"date":"2021-05-28","close":87.69254302978516},{"date":"2021-06-30","close":87.99368286132812},{"date":"2021-07-30","close":93.36565399169922},{"date":"2021-08-31","close":95.2835693359375},{"date":"2021-09-30","close":83.18111419677734},{"date":"2021-10-29","close":88.9659423828125},{"date":"2021-11-30","close":93.5241928100586},{"date":"2021-12-31","close":103.41523742675781},{"date":"2022-01-31","close":85.89391326904297},{"date":"2022-02-28","close":80.32612609863281},{"date":"2022-03-31","close":72.5419692993164},{"date":"2022-04-29","close":68.69407653808594},{"date":"2022-05-31","close":72.07085418701172},{"date":"2022-06-30","close":63.377437591552734},{"date":"2022-07-29","close":76.70840454101562},{"date":"2022-08-31","close":69.89491271972656},{"date":"2022-09-30","close":67.27781677246094},{"date":"2022-10-31","close":73.1789779663086},{"date":"2022-11-30","close":79.64447784423828},{"date":"2022-12-30","close":82.06565856933594},{"date":"2023-01-31","close":93.20951843261719},{"date":"2023-02-28","close":88.05750274658203},{"date":"2023-03-31","close":95.67628479003906},{"date":"2023-04-28","close":103.02977752685547},{"date":"2023-05-31","close":97.83307647705078},{"date":"2023-06-30","close":114.44607543945312},{"date":"2023-07-31","close":116.18482971191406},{"date":"2023-08-31","close":109.09446716308594},{"date":"2023-09-29","close":102.81025695800781},{"date":"2023-10-31","close":98.05126190185547},{"date":"2023-11-30","close":117.57328033447266},{"date":"2023-12-29","close":136.98500061035156},{"date":"2024-01-31","close":138.17446899414062},{"date":"2024-02-29","close":146.15969848632812},{"date":"2024-03-28","close":158.58018493652344},{"date":"2024-04-30","close":140.26925659179688},{"date":"2024-05-31","close":148.345703125},{"date":"2024-06-28","close":138.65028381347656},{"date":"2024-07-31","close":164.2576904296875},{"date":"2024-08-30","close":169.02024841308594},{"date":"2024-09-30","close":174.05203247070312},{"date":"2024-10-31","close":158.53997802734375},{"date":"2024-11-29","close":162.34756469726562},{"date":"2024-12-31","close":126.95298767089844},{"date":"2025-01-31","close":126.67473602294922},{"date":"2025-02-28","close":115.46858978271484},{"date":"2025-03-31","close":110.78728485107422},{"date":"2025-04-30","close":105.31989288330078},{"date":"2025-05-30","close":102.86651611328125},{"date":"2025-06-30","close":107.25929260253906},{"date":"2025-07-31","close":109.25547790527344},{"date":"2025-08-29","close":129.66905212402344},{"date":"2025-09-30","close":122.75415802001953},{"date":"2025-10-31","close":121.05667114257812},{"date":"2025-11-28","close":128.42160034179688},{"date":"2025-12-31","close":100.54637908935547},{"date":"2026-01-30","close":106.9527816772461},{"date":"2026-02-27","close":112.3521728515625},{"date":"2026-03-31","close":85.31533813476562},{"date":"2026-04-30","close":89.18492889404297},{"date":"2026-05-29","close":88.67134857177734},{"date":"2026-06-30","close":89.3725814819336},{"date":"2026-07-31","close":81.8180923461914},{"date":"2026-08-31","close":83.56672668457031},{"date":"2026-09-30","close":81.06299591064453},{"date":"2026-10-16","close":77.08000183105469}],"LH":[{"date":"2014-01-31","close":73.17969512939453},{"date":"2014-02-28","close":76.2020492553711},{"date":"2014-03-31","close":80.00643920898438},{"date":"2014-04-30","close":80.4056396484375},{"date":"2014-05-30","close":83.56643676757812},{"date":"2014-06-30","close":83.41980743408203},{"date":"2014-07-31","close":84.47071075439453},{"date":"2014-08-29","close":87.35456085205078},{"date":"2014-09-30","close":82.89030456542969},{"date":"2014-10-31","close":89.0327377319336},{"date":"2014-11-28","close":85.24459838867188},{"date":"2014-12-31","close":87.900390625},{"date":"2015-01-30","close":93.5051498413086},{"date":"2015-02-27","close":100.22598266601562},{"date":"2015-03-31","close":102.71878814697266},{"date":"2015-04-30","close":97.39916229248047},{"date":"2015-05-29","close":96.08757019042969},{"date":"2015-06-30","close":98.75144958496094},{"date":"2015-07-31","close":103.69638061523438},{"date":"2015-08-31","close":95.9735336303711},{"date":"2015-09-30","close":88.36473083496094},{"date":"2015-10-30","close":99.98973846435547},{"date":"2015-11-30","close":99.01216888427734},{"date":"2015-12-31","close":100.72291564941406},{"date":"2016-01-29","close":91.52555084228516},{"date":"2016-02-29","close":89.48077392578125},{"date":"2016-03-31","close":95.41956329345703},{"date":"2016-04-29","close":102.0915298461914},{"date":"2016-05-31","close":104.23403930664062},{"date":"2016-06-30","close":106.12400817871094},{"date":"2016-07-29","close":113.69207763671875},{"date":"2016-08-31","close":111.549560546875},{"date":"2016-09-30","close":111.99762725830078},{"date":"2016-10-31","close":102.1077880859375},{"date":"2016-11-30","close":102.52328491210938},{"date":"2016-12-30","close":104.5843276977539},{"date":"2017-01-31","close":109.33374786376953},{"date":"2017-02-28","close":115.89163208007812},{"date":"2017-03-31","close":116.87737274169922},{"date":"2017-04-28","close":114.1727294921875},{"date":"2017-05-31","close":113.23587799072266},{"date":"2017-06-30","close":125.56962585449219},{"date":"2017-07-31","close":129.45550537109375},{"date":"2017-08-31","close":127.79362487792969},{"date":"2017-09-29","close":122.9872055053711},{"date":"2017-10-31","close":125.2193603515625},{"date":"2017-11-30","close":128.9341278076172},{"date":"2017-12-29","close":129.9442901611328},{"date":"2018-01-31","close":142.15582275390625},{"date":"2018-02-28","close":140.68948364257812},{"date":"2018-03-29","close":131.76910400390625},{"date":"2018-04-30","close":139.10092163085938},{"date":"2018-05-31","close":147.1170196533203},{"date":"2018-06-29","close":146.25352478027344},{"date":"2018-07-31","close":142.84014892578125},{"date":"2018-08-31","close":140.82797241210938},{"date":"2018-09-28","close":141.4878387451172},{"date":"2018-10-31","close":130.79151916503906},{"date":"2018-11-30","close":118.6451416015625},{"date":"2018-12-31","close":102.93875122070312},{"date":"2019-01-31","close":113.52101135253906},{"date":"2019-02-28","close":120.7632064819336},{"date":"2019-03-29","close":124.62462615966797},{"date":"2019-04-30","close":130.27833557128906},{"date":"2019-05-31","close":132.4696807861328},{"date":"2019-06-28","close":140.85240173339844},{"date":"2019-07-31","close":136.46961975097656},{"date":"2019-08-30","close":136.502197265625},{"date":"2019-09-30","close":136.86065673828125},{"date":"2019-10-31","close":134.22935485839844},{"date":"2019-11-29","close":140.35543823242188},{"date":"2019-12-31","close":137.8137969970703},{"date":"2020-01-31","close":142.88906860351562},{"date":"2020-02-28","close":143.12527465820312},{"date":"2020-03-31","close":102.96319580078125},{"date":"2020-04-30","close":133.9686279296875},{"date":"2020-05-29","close":142.82388305664062},{"date":"2020-06-30","close":135.32095336914062},{"date":"2020-07-31","close":157.16163635253906},{"date":"2020-08-31","close":143.17416381835938},{"date":"2020-09-30","close":153.37353515625},{"date":"2020-10-30","close":162.74195861816406},{"date":"2020-11-30","close":162.79896545410156},{"date":"2020-12-31","close":165.82131958007812},{"date":"2021-01-29","close":186.4807891845703},{"date":"2021-02-26","close":195.44186401367188},{"date":"2021-03-31","close":207.75936889648438},{"date":"2021-04-30","close":216.5901336669922},{"date":"2021-05-28","close":223.6042022705078},{"date":"2021-06-30","close":224.7203369140625},{"date":"2021-07-30","close":241.2576141357422},{"date":"2021-08-31","close":247.14752197265625},{"date":"2021-09-30","close":229.274169921875},{"date":"2021-10-29","close":233.81988525390625},{"date":"2021-11-30","close":232.44313049316406},{"date":"2021-12-31","close":255.9700927734375},{"date":"2022-01-31","close":221.0625},{"date":"2022-02-28","close":220.98106384277344},{"date":"2022-03-31","close":214.78973388671875},{"date":"2022-04-29","close":195.74330139160156},{"date":"2022-05-31","close":201.57542419433594},{"date":"2022-06-30","close":191.47705078125},{"date":"2022-07-29","close":214.21473693847656},{"date":"2022-08-31","close":184.56309509277344},{"date":"2022-09-30","close":167.80027770996094},{"date":"2022-10-31","close":181.7693328857422},{"date":"2022-11-30","close":197.7842559814453},{"date":"2022-12-30","close":193.4949188232422},{"date":"2023-01-31","close":207.16812133789062},{"date":"2023-02-28","close":197.25741577148438},{"date":"2023-03-31","close":189.0658416748047},{"date":"2023-04-28","close":186.83251953125},{"date":"2023-05-31","close":175.7282257080078},{"date":"2023-06-30","close":199.54119873046875},{"date":"2023-07-31","close":205.89503479003906},{"date":"2023-08-31","close":200.9562530517578},{"date":"2023-09-29","close":194.14830017089844},{"date":"2023-10-31","close":192.87359619140625},{"date":"2023-11-30","close":210.18605041503906},{"date":"2023-12-29","close":220.24427795410156},{"date":"2024-01-31","close":215.4089813232422},{"date":"2024-02-29","close":209.82887268066406},{"date":"2024-03-28","close":212.3857879638672},{"date":"2024-04-30","close":195.77093505859375},{"date":"2024-05-31","close":190.18531799316406},{"date":"2024-06-28","close":198.5768585205078},{"date":"2024-07-31","close":210.2176971435547},{"date":"2024-08-30","close":225.01968383789062},{"date":"2024-09-30","close":218.7454833984375},{"date":"2024-10-31","close":223.4340362548828},{"date":"2024-11-29","close":236.75741577148438},{"date":"2024-12-31","close":225.13356018066406},{"date":"2025-01-31","close":245.2396697998047},{"date":"2025-02-28","close":247.1630401611328},{"date":"2025-03-31","close":229.14564514160156},{"date":"2025-04-30","close":237.2879180908203},{"date":"2025-05-30","close":245.841552734375},{"date":"2025-06-30","close":259.2113952636719},{"date":"2025-07-31","close":256.8119201660156},{"date":"2025-08-29","close":275.2063293457031},{"date":"2025-09-30","close":284.1855163574219},{"date":"2025-10-31","close":251.41697692871094},{"date":"2025-11-28","close":266.80047607421875},{"date":"2025-12-31","close":249.0323028564453},{"date":"2026-01-30","close":269.520263671875},{"date":"2026-02-27","close":287.7109069824219},{"date":"2026-03-31","close":265.5096435546875},{"date":"2026-04-30","close":255.5483856201172},{"date":"2026-05-29","close":259.5036315917969},{"date":"2026-06-30","close":279.4009704589844},{"date":"2026-07-31","close":308.53851318359375},{"date":"2026-08-31","close":332.6600036621094},{"date":"2026-09-30","close":308.1099853515625},{"date":"2026-10-16","close":317.95001220703125}],"LHX":[{"date":"2014-01-31","close":53.755802154541016},{"date":"2014-02-28","close":57.22891616821289},{"date":"2014-03-31","close":57.0374641418457},{"date":"2014-04-30","close":57.318138122558594},{"date":"2014-05-30","close":60.554588317871094},{"date":"2014-06-30","close":59.378761291503906},{"date":"2014-07-31","close":53.51531982421875},{"date":"2014-08-29","close":55.961021423339844},{"date":"2014-09-30","close":52.40021514892578},{"date":"2014-10-31","close":54.925540924072266},{"date":"2014-11-28","close":56.9393424987793},{"date":"2014-12-31","close":57.05853271484375},{"date":"2015-01-30","close":53.33245086669922},{"date":"2015-02-27","close":61.71406555175781},{"date":"2015-03-31","close":62.95920944213867},{"date":"2015-04-30","close":64.14228820800781},{"date":"2015-05-29","close":63.70400619506836},{"date":"2015-06-30","close":61.846458435058594},{"date":"2015-07-31","close":66.69540405273438},{"date":"2015-08-31","close":61.77406692504883},{"date":"2015-09-30","close":59.20745086669922},{"date":"2015-10-30","close":64.04764556884766},{"date":"2015-11-30","close":67.70519256591797},{"date":"2015-12-31","close":70.77567291259766},{"date":"2016-01-29","close":70.8326644897461},{"date":"2016-02-29","close":63.54336929321289},{"date":"2016-03-31","close":63.81523513793945},{"date":"2016-04-29","close":65.57743072509766},{"date":"2016-05-31","close":64.9683837890625},{"date":"2016-06-30","close":68.82012939453125},{"date":"2016-07-29","close":71.44293975830078},{"date":"2016-08-31","close":76.6885757446289},{"date":"2016-09-30","close":75.98796844482422},{"date":"2016-10-31","close":73.99724578857422},{"date":"2016-11-30","close":86.33651733398438},{"date":"2016-12-30","close":85.42779541015625},{"date":"2017-01-31","close":85.62786102294922},{"date":"2017-02-28","close":91.62206268310547},{"date":"2017-03-31","close":93.21340942382812},{"date":"2017-04-28","close":93.73277282714844},{"date":"2017-05-31","close":94.41169738769531},{"date":"2017-06-30","close":91.81906127929688},{"date":"2017-07-31","close":96.35614776611328},{"date":"2017-08-31","close":103.45215606689453},{"date":"2017-09-29","close":111.36003875732422},{"date":"2017-10-31","close":117.82109832763672},{"date":"2017-11-30","close":122.70503997802734},{"date":"2017-12-29","close":120.28490447998047},{"date":"2018-01-31","close":135.34068298339844},{"date":"2018-02-28","close":132.59786987304688},{"date":"2018-03-29","close":137.46066284179688},{"date":"2018-04-30","close":133.3184051513672},{"date":"2018-05-31","close":128.72756958007812},{"date":"2018-06-29","close":123.65440368652344},{"date":"2018-07-31","close":141.11521911621094},{"date":"2018-08-31","close":139.02780151367188},{"date":"2018-09-28","close":145.371826171875},{"date":"2018-10-31","close":127.75982666015625},{"date":"2018-11-30","close":123.38826751708984},{"date":"2018-12-31","close":116.22408294677734},{"date":"2019-01-31","close":132.21835327148438},{"date":"2019-02-28","close":142.3604736328125},{"date":"2019-03-29","close":138.44520568847656},{"date":"2019-04-30","close":146.06488037109375},{"date":"2019-05-31","close":162.87429809570312},{"date":"2019-06-28","close":164.56228637695312},{"date":"2019-07-31","close":180.63302612304688},{"date":"2019-08-30","close":183.9481201171875},{"date":"2019-09-30","close":182.18423461914062},{"date":"2019-10-31","close":180.14968872070312},{"date":"2019-11-29","close":176.2370147705078},{"date":"2019-12-31","close":173.41497802734375},{"date":"2020-01-31","close":193.9754638671875},{"date":"2020-02-28","close":173.29222106933594},{"date":"2020-03-31","close":158.5742950439453},{"date":"2020-04-30","close":170.52984619140625},{"date":"2020-05-29","close":175.592041015625},{"date":"2020-06-30","close":150.01358032226562},{"date":"2020-07-31","close":148.8288116455078},{"date":"2020-08-31","close":159.8011474609375},{"date":"2020-09-30","close":150.8695831298828},{"date":"2020-10-30","close":143.11468505859375},{"date":"2020-11-30","close":171.28704833984375},{"date":"2020-12-31","close":168.63729858398438},{"date":"2021-01-29","close":153.0154266357422},{"date":"2021-02-26","close":162.29400634765625},{"date":"2021-03-31","close":181.79518127441406},{"date":"2021-04-30","close":187.6702423095703},{"date":"2021-05-28","close":196.5059814453125},{"date":"2021-06-30","close":194.7847442626953},{"date":"2021-07-30","close":204.3280029296875},{"date":"2021-08-31","close":209.97825622558594},{"date":"2021-09-30","close":199.3443145751953},{"date":"2021-10-29","close":208.6670379638672},{"date":"2021-11-30","close":190.11984252929688},{"date":"2021-12-31","close":193.90261840820312},{"date":"2022-01-31","close":190.31080627441406},{"date":"2022-02-28","close":229.42953491210938},{"date":"2022-03-31","close":226.93246459960938},{"date":"2022-04-29","close":212.12750244140625},{"date":"2022-05-31","close":220.0186309814453},{"date":"2022-06-30","close":221.7778778076172},{"date":"2022-07-29","close":220.19044494628906},{"date":"2022-08-31","close":209.38143920898438},{"date":"2022-09-30","close":191.64019775390625},{"date":"2022-10-31","close":227.2701873779297},{"date":"2022-11-30","close":210.45480346679688},{"date":"2022-12-30","close":192.96633911132812},{"date":"2023-01-31","close":199.0924072265625},{"date":"2023-02-28","close":195.72816467285156},{"date":"2023-03-31","close":182.87533569335938},{"date":"2023-04-28","close":181.8595428466797},{"date":"2023-05-31","close":163.939208984375},{"date":"2023-06-30","close":183.62728881835938},{"date":"2023-07-31","close":177.73680114746094},{"date":"2023-08-31","close":167.0438995361328},{"date":"2023-09-29","close":164.37229919433594},{"date":"2023-10-31","close":169.36618041992188},{"date":"2023-11-30","close":181.23019409179688},{"date":"2023-12-29","close":200.04562377929688},{"date":"2024-01-31","close":197.95608520507812},{"date":"2024-02-29","close":201.03341674804688},{"date":"2024-03-28","close":203.49600219726562},{"date":"2024-04-30","close":204.40318298339844},{"date":"2024-05-31","close":214.6973419189453},{"date":"2024-06-28","close":215.5618438720703},{"date":"2024-07-31","close":217.77911376953125},{"date":"2024-08-30","close":227.16636657714844},{"date":"2024-09-30","close":229.46295166015625},{"date":"2024-10-31","close":238.72364807128906},{"date":"2024-11-29","close":238.6676025390625},{"date":"2024-12-31","close":203.80517578125},{"date":"2025-01-31","close":205.48191833496094},{"date":"2025-02-28","close":199.76361083984375},{"date":"2025-03-31","close":203.97715759277344},{"date":"2025-04-30","close":214.414306640625},{"date":"2025-05-30","close":238.11465454101562},{"date":"2025-06-30","close":245.66139221191406},{"date":"2025-07-31","close":269.1463317871094},{"date":"2025-08-29","close":271.88848876953125},{"date":"2025-09-30","close":300.4253845214844},{"date":"2025-10-31","close":284.3816223144531},{"date":"2025-11-28","close":275.2829895019531},{"date":"2025-12-31","close":289.9811096191406},{"date":"2026-01-30","close":338.65863037109375},{"date":"2026-02-27","close":360.08349609375},{"date":"2026-03-31","close":342.1180725097656},{"date":"2026-04-30","close":317.73419189453125},{"date":"2026-05-29","close":312.4113464355469},{"date":"2026-06-30","close":289.204345703125},{"date":"2026-07-31","close":275.7388610839844},{"date":"2026-08-31","close":264.98040771484375},{"date":"2026-09-30","close":236.77999877929688},{"date":"2026-10-16","close":248.50999450683594}],"LII":[{"date":"2014-01-31","close":74.61817932128906},{"date":"2014-02-28","close":79.2042465209961},{"date":"2014-03-31","close":78.57913208007812},{"date":"2014-04-30","close":72.45947265625},{"date":"2014-05-30","close":73.40164947509766},{"date":"2014-06-30","close":77.68319702148438},{"date":"2014-07-31","close":73.9972152709961},{"date":"2014-08-29","close":72.64424133300781},{"date":"2014-09-30","close":66.926025390625},{"date":"2014-10-31","close":77.41722869873047},{"date":"2014-11-28","close":81.55274200439453},{"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":97.81481170654297},{"date":"2015-04-30","close":92.79662322998047},{"date":"2015-05-29","close":98.61172485351562},{"date":"2015-06-30","close":94.62445831298828},{"date":"2015-07-31","close":103.74510192871094},{"date":"2015-08-31","close":103.71873474121094},{"date":"2015-09-30","close":99.8924331665039},{"date":"2015-10-30","close":117.06269073486328},{"date":"2015-11-30","close":119.8039321899414},{"date":"2015-12-31","close":110.4032974243164},{"date":"2016-01-29","close":105.91294860839844},{"date":"2016-02-29","close":114.21308135986328},{"date":"2016-03-31","close":119.82150268554688},{"date":"2016-04-29","close":119.60877990722656},{"date":"2016-05-31","close":121.73597717285156},{"date":"2016-06-30","close":126.7869873046875},{"date":"2016-07-29","close":139.41238403320312},{"date":"2016-08-31","close":143.20884704589844},{"date":"2016-09-30","close":139.4698944091797},{"date":"2016-10-31","close":129.57569885253906},{"date":"2016-11-30","close":132.04481506347656},{"date":"2016-12-30","close":136.4140167236328},{"date":"2017-01-31","close":139.65579223632812},{"date":"2017-02-28","close":146.61141967773438},{"date":"2017-03-31","close":149.37696838378906},{"date":"2017-04-28","close":147.6715545654297},{"date":"2017-05-31","close":158.12710571289062},{"date":"2017-06-30","close":164.42160034179688},{"date":"2017-07-31","close":153.10435485839844},{"date":"2017-08-31","close":148.3858642578125},{"date":"2017-09-29","close":160.71316528320312},{"date":"2017-10-31","close":171.63270568847656},{"date":"2017-11-30","close":188.34426879882812},{"date":"2017-12-29","close":187.47373962402344},{"date":"2018-01-31","close":196.16053771972656},{"date":"2018-02-28","close":184.20602416992188},{"date":"2018-03-29","close":184.4405517578125},{"date":"2018-04-30","close":174.51324462890625},{"date":"2018-05-31","close":183.4839630126953},{"date":"2018-06-29","close":181.2305145263672},{"date":"2018-07-31","close":196.56021118164062},{"date":"2018-08-31","close":201.74847412109375},{"date":"2018-09-28","close":198.3404083251953},{"date":"2018-10-31","close":191.52020263671875},{"date":"2018-11-30","close":205.1605987548828},{"date":"2018-12-31","close":199.3404998779297},{"date":"2019-01-31","close":208.8311309814453},{"date":"2019-02-28","close":223.37677001953125},{"date":"2019-03-29","close":241.403564453125},{"date":"2019-04-30","close":247.84039306640625},{"date":"2019-05-31","close":241.13876342773438},{"date":"2019-06-28","close":251.7973175048828},{"date":"2019-07-31","close":234.83993530273438},{"date":"2019-08-30","close":232.36770629882812},{"date":"2019-09-30","close":223.18109130859375},{"date":"2019-10-31","close":227.21360778808594},{"date":"2019-11-29","close":235.01214599609375},{"date":"2019-12-31","close":224.8111114501953},{"date":"2020-01-31","close":214.6841278076172},{"date":"2020-02-28","close":210.2150115966797},{"date":"2020-03-31","close":168.20603942871094},{"date":"2020-04-30","close":172.73062133789062},{"date":"2020-05-29","close":197.86109924316406},{"date":"2020-06-30","close":216.3194122314453},{"date":"2020-07-31","close":248.95443725585938},{"date":"2020-08-31","close":260.2720947265625},{"date":"2020-09-30","close":253.82127380371094},{"date":"2020-10-30","close":252.93687438964844},{"date":"2020-11-30","close":267.9924011230469},{"date":"2020-12-31","close":255.81686401367188},{"date":"2021-01-29","close":257.2361755371094},{"date":"2021-02-26","close":261.2325439453125},{"date":"2021-03-31","close":291.6525573730469},{"date":"2021-04-30","close":313.8828125},{"date":"2021-05-28","close":327.53936767578125},{"date":"2021-06-30","close":329.2503662109375},{"date":"2021-07-30","close":309.193115234375},{"date":"2021-08-31","close":314.58990478515625},{"date":"2021-09-30","close":276.9419250488281},{"date":"2021-10-29","close":281.75262451171875},{"date":"2021-11-30","close":290.9222717285156},{"date":"2021-12-31","close":306.22674560546875},{"date":"2022-01-31","close":267.76434326171875},{"date":"2022-02-28","close":252.00741577148438},{"date":"2022-03-31","close":244.28216552734375},{"date":"2022-04-29","close":201.96429443359375},{"date":"2022-05-31","close":197.9001922607422},{"date":"2022-06-30","close":196.741943359375},{"date":"2022-07-29","close":228.1116485595703},{"date":"2022-08-31","close":229.67410278320312},{"date":"2022-09-30","close":212.98324584960938},{"date":"2022-10-31","close":223.40902709960938},{"date":"2022-11-30","close":249.10055541992188},{"date":"2022-12-30","close":229.84007263183594},{"date":"2023-01-31","close":250.39053344726562},{"date":"2023-02-28","close":244.8277587890625},{"date":"2023-03-31","close":242.46527099609375},{"date":"2023-04-28","close":272.0207214355469},{"date":"2023-05-31","close":265.8453063964844},{"date":"2023-06-30","close":315.7120361328125},{"date":"2023-07-31","close":355.76788330078125},{"date":"2023-08-31","close":365.92340087890625},{"date":"2023-09-29","close":363.62188720703125},{"date":"2023-10-31","close":359.83453369140625},{"date":"2023-11-30","close":394.9110107421875},{"date":"2023-12-29","close":435.6578674316406},{"date":"2024-01-31","close":416.81103515625},{"date":"2024-02-29","close":458.71990966796875},{"date":"2024-03-28","close":476.888427734375},{"date":"2024-04-30","close":452.16387939453125},{"date":"2024-05-31","close":490.3922424316406},{"date":"2024-06-28","close":523.09423828125},{"date":"2024-07-31","close":570.5361938476562},{"date":"2024-08-30","close":577.07763671875},{"date":"2024-09-30","close":591.9898681640625},{"date":"2024-10-31","close":590.3048706054688},{"date":"2024-11-29","close":653.55078125},{"date":"2024-12-31","close":598.0179443359375},{"date":"2025-01-31","close":581.4505004882812},{"date":"2025-02-28","close":589.9207153320312},{"date":"2025-03-31","close":550.4454956054688},{"date":"2025-04-30","close":537.7822875976562},{"date":"2025-05-30","close":555.1920776367188},{"date":"2025-06-30","close":565.1324462890625},{"date":"2025-07-31","close":600.3866577148438},{"date":"2025-08-29","close":549.969970703125},{"date":"2025-09-30","close":523.1793823242188},{"date":"2025-10-31","close":499.10382080078125},{"date":"2025-11-28","close":493.0453796386719},{"date":"2025-12-31","close":481.1767883300781},{"date":"2026-01-30","close":490.5906677246094},{"date":"2026-02-27","close":564.7718505859375},{"date":"2026-03-31","close":461.2719421386719},{"date":"2026-04-30","close":531.59619140625},{"date":"2026-05-29","close":499.0677490234375},{"date":"2026-06-30","close":570.7864990234375},{"date":"2026-07-31","close":414.3096008300781},{"date":"2026-08-31","close":381.19512939453125},{"date":"2026-09-30","close":355.0199890136719},{"date":"2026-10-16","close":357.7300109863281}],"LIN":[{"date":"2014-01-31","close":99.06465911865234},{"date":"2014-02-28","close":103.55243682861328},{"date":"2014-03-31","close":104.54779052734375},{"date":"2014-04-30","close":104.21249389648438},{"date":"2014-05-30","close":105.5615463256836},{"date":"2014-06-30","close":106.55863952636719},{"date":"2014-07-31","close":102.78852081298828},{"date":"2014-08-29","close":105.52384948730469},{"date":"2014-09-30","close":103.98954010009766},{"date":"2014-10-31","close":101.5631332397461},{"date":"2014-11-28","close":103.48975372314453},{"date":"2014-12-31","close":104.9721450805664},{"date":"2015-01-30","close":97.70448303222656},{"date":"2015-02-27","close":103.62720489501953},{"date":"2015-03-31","close":98.37104034423828},{"date":"2015-04-30","close":99.34058380126953},{"date":"2015-05-29","close":100.09828186035156},{"date":"2015-06-30","close":97.97317504882812},{"date":"2015-07-31","close":93.53956604003906},{"date":"2015-08-31","close":86.66382598876953},{"date":"2015-09-30","close":84.05973815917969},{"date":"2015-10-30","close":91.67672729492188},{"date":"2015-11-30","close":93.08793640136719},{"date":"2015-12-31","close":85.05641174316406},{"date":"2016-01-29","close":83.06291198730469},{"date":"2016-02-29","close":84.54975891113281},{"date":"2016-03-31","close":95.75509643554688},{"date":"2016-04-29","close":98.2734375},{"date":"2016-05-31","close":91.91488647460938},{"date":"2016-06-30","close":94.67383575439453},{"date":"2016-07-29","close":98.16964721679688},{"date":"2016-08-31","close":102.80269622802734},{"date":"2016-09-30","close":102.40563201904297},{"date":"2016-10-31","close":99.21049499511719},{"date":"2016-11-30","close":101.9564437866211},{"date":"2016-12-30","close":99.94755554199219},{"date":"2017-01-31","close":101.01361846923828},{"date":"2017-02-28","close":101.24386596679688},{"date":"2017-03-31","close":101.8255844116211},{"date":"2017-04-28","close":107.30323791503906},{"date":"2017-05-31","close":113.5793228149414},{"date":"2017-06-30","close":114.46277618408203},{"date":"2017-07-31","close":112.39888763427734},{"date":"2017-08-31","close":113.590576171875},{"date":"2017-09-29","close":121.3975830078125},{"date":"2017-10-31","close":126.940185546875},{"date":"2017-11-30","close":133.71632385253906},{"date":"2017-12-29","close":135.07188415527344},{"date":"2018-01-31","close":141.0186004638672},{"date":"2018-02-28","close":130.76683044433594},{"date":"2018-03-29","close":126.69197845458984},{"date":"2018-04-30","close":133.90895080566406},{"date":"2018-05-31","close":137.19259643554688},{"date":"2018-06-29","close":139.5738525390625},{"date":"2018-07-31","close":147.8256378173828},{"date":"2018-08-31","close":140.31539916992188},{"date":"2018-09-28","close":142.56834411621094},{"date":"2018-10-31","close":146.7727813720703},{"date":"2018-11-30","close":141.07818603515625},{"date":"2018-12-31","close":139.1397705078125},{"date":"2019-01-31","close":145.3549041748047},{"date":"2019-02-28","close":154.47691345214844},{"date":"2019-03-29","close":157.69139099121094},{"date":"2019-04-30","close":161.57249450683594},{"date":"2019-05-31","close":162.608154296875},{"date":"2019-06-28","close":180.84585571289062},{"date":"2019-07-31","close":172.2718963623047},{"date":"2019-08-30","close":170.93446350097656},{"date":"2019-09-30","close":175.2867431640625},{"date":"2019-10-31","close":179.47618103027344},{"date":"2019-11-29","close":186.58828735351562},{"date":"2019-12-31","close":193.4626007080078},{"date":"2020-01-31","close":184.58462524414062},{"date":"2020-02-28","close":173.5710906982422},{"date":"2020-03-31","close":157.9454345703125},{"date":"2020-04-30","close":167.9791259765625},{"date":"2020-05-29","close":184.73228454589844},{"date":"2020-06-30","close":194.5651092529297},{"date":"2020-07-31","close":224.83544921875},{"date":"2020-08-31","close":229.08248901367188},{"date":"2020-09-30","close":219.25462341308594},{"date":"2020-10-30","close":202.8747100830078},{"date":"2020-11-30","close":236.0948028564453},{"date":"2020-12-31","close":243.5286407470703},{"date":"2021-01-29","close":226.79188537597656},{"date":"2021-02-26","close":225.74754333496094},{"date":"2021-03-31","close":260.0109558105469},{"date":"2021-04-30","close":265.30145263671875},{"date":"2021-05-28","close":279.0008850097656},{"date":"2021-06-30","close":269.271484375},{"date":"2021-07-30","close":286.3070983886719},{"date":"2021-08-31","close":293.01324462890625},{"date":"2021-09-30","close":274.1838684082031},{"date":"2021-10-29","close":298.31451416015625},{"date":"2021-11-30","close":297.32379150390625},{"date":"2021-12-31","close":324.8446044921875},{"date":"2022-01-31","close":298.8236083984375},{"date":"2022-02-28","close":274.96875},{"date":"2022-03-31","close":300.728759765625},{"date":"2022-04-29","close":293.696044921875},{"date":"2022-05-31","close":305.6712951660156},{"date":"2022-06-30","close":271.69091796875},{"date":"2022-07-29","close":285.36383056640625},{"date":"2022-08-31","close":267.2781982421875},{"date":"2022-09-30","close":255.7972412109375},{"date":"2022-10-31","close":282.1369323730469},{"date":"2022-11-30","close":319.2650451660156},{"date":"2022-12-30","close":310.5718688964844},{"date":"2023-01-31","close":315.1041259765625},{"date":"2023-02-28","close":331.6999816894531},{"date":"2023-03-31","close":339.6998596191406},{"date":"2023-04-28","close":353.08953857421875},{"date":"2023-05-31","close":337.9987487792969},{"date":"2023-06-30","close":365.522216796875},{"date":"2023-07-31","close":374.7207946777344},{"date":"2023-08-31","close":371.2389221191406},{"date":"2023-09-29","close":358.32904052734375},{"date":"2023-10-31","close":367.7696838378906},{"date":"2023-11-30","close":398.18939208984375},{"date":"2023-12-29","close":396.4663391113281},{"date":"2024-01-31","close":390.7901916503906},{"date":"2024-02-29","close":433.254638671875},{"date":"2024-03-28","close":449.5423889160156},{"date":"2024-04-30","close":426.92584228515625},{"date":"2024-05-31","close":421.65899658203125},{"date":"2024-06-28","close":426.20831298828125},{"date":"2024-07-31","close":440.4764404296875},{"date":"2024-08-30","close":464.51568603515625},{"date":"2024-09-30","close":464.5276794433594},{"date":"2024-10-31","close":444.353271484375},{"date":"2024-11-29","close":449.0680847167969},{"date":"2024-12-31","close":409.0795593261719},{"date":"2025-01-31","close":435.9007263183594},{"date":"2025-02-28","close":456.351318359375},{"date":"2025-03-31","close":456.4913024902344},{"date":"2025-04-30","close":444.32513427734375},{"date":"2025-05-30","close":458.3930969238281},{"date":"2025-06-30","close":461.4286804199219},{"date":"2025-07-31","close":452.6560974121094},{"date":"2025-08-29","close":470.3882141113281},{"date":"2025-09-30","close":468.6425476074219},{"date":"2025-10-31","close":412.70147705078125},{"date":"2025-11-28","close":404.8282470703125},{"date":"2025-12-31","close":422.2325439453125},{"date":"2026-01-30","close":452.51434326171875},{"date":"2026-02-27","close":503.1259765625},{"date":"2026-03-31","close":492.57513427734375},{"date":"2026-04-30","close":497.9205627441406},{"date":"2026-05-29","close":494.4927062988281},{"date":"2026-06-30","close":517.2366333007812},{"date":"2026-07-31","close":476.8097839355469},{"date":"2026-08-31","close":487.9729919433594},{"date":"2026-09-30","close":474.6499938964844},{"date":"2026-10-16","close":498.42999267578125}],"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":"2026-09-30","close":971.260009765625},{"date":"2026-10-16","close":824.1300048828125}],"LLY":[{"date":"2014-01-31","close":42.6830940246582},{"date":"2014-02-28","close":47.5359992980957},{"date":"2014-03-31","close":46.937904357910156},{"date":"2014-04-30","close":47.12928009033203},{"date":"2014-05-30","close":48.13226318359375},{"date":"2014-06-30","close":49.989688873291016},{"date":"2014-07-31","close":49.09716033935547},{"date":"2014-08-29","close":51.51871871948242},{"date":"2014-09-30","close":52.56431579589844},{"date":"2014-10-31","close":53.76393127441406},{"date":"2014-11-28","close":55.61647415161133},{"date":"2014-12-31","close":56.3267822265625},{"date":"2015-01-30","close":58.78428649902344},{"date":"2015-02-27","close":57.69941711425781},{"date":"2015-03-31","close":59.73865509033203},{"date":"2015-04-30","close":59.09729766845703},{"date":"2015-05-29","close":65.32661437988281},{"date":"2015-06-30","close":69.12696075439453},{"date":"2015-07-31","close":69.97148895263672},{"date":"2015-08-31","close":68.5936279296875},{"date":"2015-09-30","close":69.70976257324219},{"date":"2015-10-30","close":67.94391632080078},{"date":"2015-11-30","close":68.76869201660156},{"date":"2015-12-31","close":70.62957000732422},{"date":"2016-01-29","close":66.30426788330078},{"date":"2016-02-29","close":60.773128509521484},{"date":"2016-03-31","close":60.781558990478516},{"date":"2016-04-29","close":63.752742767333984},{"date":"2016-05-31","close":63.75358581542969},{"date":"2016-06-30","close":66.91448974609375},{"date":"2016-07-29","close":70.43228912353516},{"date":"2016-08-31","close":66.4857406616211},{"date":"2016-09-30","close":68.63208770751953},{"date":"2016-10-31","close":63.142181396484375},{"date":"2016-11-30","close":57.771636962890625},{"date":"2016-12-30","close":63.30609130859375},{"date":"2017-01-31","close":66.3013916015625},{"date":"2017-02-28","close":71.75601959228516},{"date":"2017-03-31","close":72.88249969482422},{"date":"2017-04-28","close":71.10617065429688},{"date":"2017-05-31","close":69.39374542236328},{"date":"2017-06-30","close":71.77461242675781},{"date":"2017-07-31","close":72.08856201171875},{"date":"2017-08-31","close":71.34593200683594},{"date":"2017-09-29","close":75.07605743408203},{"date":"2017-10-31","close":71.91644287109375},{"date":"2017-11-30","close":74.7552719116211},{"date":"2017-12-29","close":74.59628295898438},{"date":"2018-01-31","close":71.93782043457031},{"date":"2018-02-28","close":68.53145599365234},{"date":"2018-03-29","close":68.84288024902344},{"date":"2018-04-30","close":72.13510131835938},{"date":"2018-05-31","close":76.1893310546875},{"date":"2018-06-29","close":76.44915008544922},{"date":"2018-07-31","close":88.52617645263672},{"date":"2018-08-31","close":95.1773681640625},{"date":"2018-09-28","close":96.67283630371094},{"date":"2018-10-31","close":97.69082641601562},{"date":"2018-11-30","close":107.4178466796875},{"date":"2018-12-31","close":104.77405548095703},{"date":"2019-01-31","close":108.52243041992188},{"date":"2019-02-28","close":114.9639663696289},{"date":"2019-03-29","close":118.12274932861328},{"date":"2019-04-30","close":106.54353332519531},{"date":"2019-05-31","close":106.13427734375},{"date":"2019-06-28","close":101.41983795166016},{"date":"2019-07-31","close":99.7354507446289},{"date":"2019-08-30","close":103.99520874023438},{"date":"2019-09-30","close":102.94580841064453},{"date":"2019-10-31","close":104.8973617553711},{"date":"2019-11-29","close":108.64856719970703},{"date":"2019-12-31","close":121.68451690673828},{"date":"2020-01-31","close":129.28575134277344},{"date":"2020-02-28","close":117.3828125},{"date":"2020-03-31","close":129.09970092773438},{"date":"2020-04-30","close":143.91563415527344},{"date":"2020-05-29","close":143.0128936767578},{"date":"2020-06-30","close":153.51332092285156},{"date":"2020-07-31","close":140.52578735351562},{"date":"2020-08-31","close":139.425537109375},{"date":"2020-09-30","close":139.07789611816406},{"date":"2020-10-30","close":122.57868957519531},{"date":"2020-11-30","close":137.55421447753906},{"date":"2020-12-31","close":159.45521545410156},{"date":"2021-01-29","close":196.41026306152344},{"date":"2021-02-26","close":194.30950927734375},{"date":"2021-03-31","close":177.1726531982422},{"date":"2021-04-30","close":173.33180236816406},{"date":"2021-05-28","close":190.26254272460938},{"date":"2021-06-30","close":218.62950134277344},{"date":"2021-07-30","close":231.94619750976562},{"date":"2021-08-31","close":246.82884216308594},{"date":"2021-09-30","close":220.79754638671875},{"date":"2021-10-29","close":243.45542907714844},{"date":"2021-11-30","close":237.80323791503906},{"date":"2021-12-31","close":264.82037353515625},{"date":"2022-01-31","close":235.26266479492188},{"date":"2022-02-28","close":240.63479614257812},{"date":"2022-03-31","close":275.6974792480469},{"date":"2022-04-29","close":281.2428894042969},{"date":"2022-05-31","close":302.7754821777344},{"date":"2022-06-30","close":313.1983947753906},{"date":"2022-07-29","close":318.4725646972656},{"date":"2022-08-31","close":291.9308776855469},{"date":"2022-09-30","close":313.3680725097656},{"date":"2022-10-31","close":350.912109375},{"date":"2022-11-30","close":360.6277770996094},{"date":"2022-12-30","close":355.5354309082031},{"date":"2023-01-31","close":334.4562683105469},{"date":"2023-02-28","close":303.432373046875},{"date":"2023-03-31","close":334.82666015625},{"date":"2023-04-28","close":385.9544372558594},{"date":"2023-05-31","close":419.8028564453125},{"date":"2023-06-30","close":458.4341735839844},{"date":"2023-07-31","close":444.3285827636719},{"date":"2023-08-31","close":542.8990478515625},{"date":"2023-09-29","close":526.1771240234375},{"date":"2023-10-31","close":542.6346435546875},{"date":"2023-11-30","close":580.0576171875},{"date":"2023-12-29","close":572.0885620117188},{"date":"2024-01-31","close":633.6137084960938},{"date":"2024-02-29","close":740.9721069335938},{"date":"2024-03-28","close":764.8427124023438},{"date":"2024-04-30","close":767.9297485351562},{"date":"2024-05-31","close":807.8828735351562},{"date":"2024-06-28","close":891.6315307617188},{"date":"2024-07-31","close":792.0569458007812},{"date":"2024-08-30","close":946.7628173828125},{"date":"2024-09-30","close":873.7057495117188},{"date":"2024-10-31","close":818.2819213867188},{"date":"2024-11-29","close":785.6659545898438},{"date":"2024-12-31","close":762.6002197265625},{"date":"2025-01-31","close":801.204345703125},{"date":"2025-02-28","close":910.9877319335938},{"date":"2025-03-31","close":817.2598266601562},{"date":"2025-04-30","close":889.534912109375},{"date":"2025-05-30","close":731.440185546875},{"date":"2025-06-30","close":772.94677734375},{"date":"2025-07-31","close":733.8199462890625},{"date":"2025-08-29","close":727.9886474609375},{"date":"2025-09-30","close":758.218017578125},{"date":"2025-10-31","close":857.4521484375},{"date":"2025-11-28","close":1070.2991943359375},{"date":"2025-12-31","close":1069.5130615234375},{"date":"2026-01-30","close":1032.1634521484375},{"date":"2026-02-27","close":1048.679443359375},{"date":"2026-03-31","close":916.8756103515625},{"date":"2026-04-30","close":931.6588745117188},{"date":"2026-05-29","close":1103.4188232421875},{"date":"2026-06-30","close":1197.7137451171875},{"date":"2026-07-31","close":1147.196044921875},{"date":"2026-08-31","close":1156.72998046875},{"date":"2026-09-30","close":1157.0799560546875},{"date":"2026-10-16","close":1257.030029296875}],"LMT":[{"date":"2014-01-31","close":106.66092681884766},{"date":"2014-02-28","close":115.66767883300781},{"date":"2014-03-31","close":116.33755493164062},{"date":"2014-04-30","close":116.9790267944336},{"date":"2014-05-30","close":117.59467315673828},{"date":"2014-06-30","close":115.49639129638672},{"date":"2014-07-31","close":119.98029327392578},{"date":"2014-08-29","close":125.98116302490234},{"date":"2014-09-30","close":132.33804321289062},{"date":"2014-10-31","close":137.978271484375},{"date":"2014-11-28","close":139.8065185546875},{"date":"2014-12-31","close":140.54371643066406},{"date":"2015-01-30","close":137.4784393310547},{"date":"2015-02-27","close":147.079833984375},{"date":"2015-03-31","close":149.2192840576172},{"date":"2015-04-30","close":137.19107055664062},{"date":"2015-05-29","close":139.4606475830078},{"date":"2015-06-30","close":137.75631713867188},{"date":"2015-07-31","close":153.46607971191406},{"date":"2015-08-31","close":150.17576599121094},{"date":"2015-09-30","close":154.75167846679688},{"date":"2015-10-30","close":164.09747314453125},{"date":"2015-11-30","close":164.80162048339844},{"date":"2015-12-31","close":163.29017639160156},{"date":"2016-01-29","close":158.66554260253906},{"date":"2016-02-29","close":163.4934844970703},{"date":"2016-03-31","close":167.81968688964844},{"date":"2016-04-29","close":176.06297302246094},{"date":"2016-05-31","close":180.21092224121094},{"date":"2016-06-30","close":189.31954956054688},{"date":"2016-07-29","close":192.79823303222656},{"date":"2016-08-31","close":186.61302185058594},{"date":"2016-09-30","close":184.1168975830078},{"date":"2016-10-31","close":189.2321014404297},{"date":"2016-11-30","close":205.12905883789062},{"date":"2016-12-30","close":193.2891387939453},{"date":"2017-01-31","close":194.36416625976562},{"date":"2017-02-28","close":207.5778350830078},{"date":"2017-03-31","close":208.3721466064453},{"date":"2017-04-28","close":209.81260681152344},{"date":"2017-05-31","close":220.32115173339844},{"date":"2017-06-30","close":217.56256103515625},{"date":"2017-07-31","close":228.94183349609375},{"date":"2017-08-31","close":240.75572204589844},{"date":"2017-09-29","close":244.6186981201172},{"date":"2017-10-31","close":242.939453125},{"date":"2017-11-30","close":253.15834045410156},{"date":"2017-12-29","close":254.689453125},{"date":"2018-01-31","close":281.5029296875},{"date":"2018-02-28","close":281.1610412597656},{"date":"2018-03-29","close":269.585693359375},{"date":"2018-04-30","close":255.9520263671875},{"date":"2018-05-31","close":252.4991455078125},{"date":"2018-06-29","close":237.15846252441406},{"date":"2018-07-31","close":261.7790222167969},{"date":"2018-08-31","close":258.81964111328125},{"date":"2018-09-28","close":279.4583435058594},{"date":"2018-10-31","close":237.36508178710938},{"date":"2018-11-30","close":244.4586181640625},{"date":"2018-12-31","close":213.05812072753906},{"date":"2019-01-31","close":235.719482421875},{"date":"2019-02-28","close":253.5794677734375},{"date":"2019-03-29","close":245.99855041503906},{"date":"2019-04-30","close":273.1831359863281},{"date":"2019-05-31","close":279.2496337890625},{"date":"2019-06-28","close":299.8712463378906},{"date":"2019-07-31","close":298.7411804199219},{"date":"2019-08-30","close":318.66241455078125},{"date":"2019-09-30","close":323.59857177734375},{"date":"2019-10-31","close":312.498291015625},{"date":"2019-11-29","close":326.39019775390625},{"date":"2019-12-31","close":325.012939453125},{"date":"2020-01-31","close":357.34906005859375},{"date":"2020-02-28","close":310.666748046875},{"date":"2020-03-31","close":284.6960144042969},{"date":"2020-04-30","close":326.7850646972656},{"date":"2020-05-29","close":328.24151611328125},{"date":"2020-06-30","close":308.3665771484375},{"date":"2020-07-31","close":320.23907470703125},{"date":"2020-08-31","close":331.7923583984375},{"date":"2020-09-30","close":325.85809326171875},{"date":"2020-10-30","close":297.674560546875},{"date":"2020-11-30","close":312.4871520996094},{"date":"2020-12-31","close":303.90875244140625},{"date":"2021-01-29","close":275.5195007324219},{"date":"2021-02-26","close":284.9046325683594},{"date":"2021-03-31","close":318.7652587890625},{"date":"2021-04-30","close":328.3066711425781},{"date":"2021-05-28","close":331.9493713378906},{"date":"2021-06-30","close":328.60565185546875},{"date":"2021-07-30","close":322.80389404296875},{"date":"2021-08-31","close":314.75482177734375},{"date":"2021-09-30","close":301.89520263671875},{"date":"2021-10-29","close":290.71527099609375},{"date":"2021-11-30","close":294.0024719238281},{"date":"2021-12-31","close":313.4868469238281},{"date":"2022-01-31","close":343.22930908203125},{"date":"2022-02-28","close":385.2644348144531},{"date":"2022-03-31","close":392.01422119140625},{"date":"2022-04-29","close":383.7724609375},{"date":"2022-05-31","close":393.3127136230469},{"date":"2022-06-30","close":384.2419738769531},{"date":"2022-07-29","close":369.80926513671875},{"date":"2022-08-31","close":377.92864990234375},{"date":"2022-09-30","close":347.5043640136719},{"date":"2022-10-31","close":437.8145751953125},{"date":"2022-11-30","close":439.1959228515625},{"date":"2022-12-30","close":440.37274169921875},{"date":"2023-01-31","close":419.3448486328125},{"date":"2023-02-28","close":432.0049743652344},{"date":"2023-03-31","close":430.611328125},{"date":"2023-04-28","close":423.069091796875},{"date":"2023-05-31","close":407.1769714355469},{"date":"2023-06-30","close":422.1889953613281},{"date":"2023-07-31","close":409.3411865234375},{"date":"2023-08-31","close":413.9015808105469},{"date":"2023-09-29","close":377.53802490234375},{"date":"2023-10-31","close":419.70831298828125},{"date":"2023-11-30","close":416.3130187988281},{"date":"2023-12-29","close":421.3987121582031},{"date":"2024-01-31","close":399.24285888671875},{"date":"2024-02-29","close":401.0763244628906},{"date":"2024-03-28","close":426.01715087890625},{"date":"2024-04-30","close":435.4390563964844},{"date":"2024-05-31","close":440.505859375},{"date":"2024-06-28","close":440.4209899902344},{"date":"2024-07-31","close":510.967529296875},{"date":"2024-08-30","close":535.6522216796875},{"date":"2024-09-30","close":554.2453002929688},{"date":"2024-10-31","close":517.732421875},{"date":"2024-11-29","close":501.955322265625},{"date":"2024-12-31","close":463.62957763671875},{"date":"2025-01-31","close":441.69512939453125},{"date":"2025-02-28","close":429.6927185058594},{"date":"2025-03-31","close":429.3466491699219},{"date":"2025-04-30","close":459.18017578125},{"date":"2025-05-30","close":463.6302185058594},{"date":"2025-06-30","close":448.2042541503906},{"date":"2025-07-31","close":407.40386962890625},{"date":"2025-08-29","close":440.93646240234375},{"date":"2025-09-30","close":486.6355895996094},{"date":"2025-10-31","close":479.490234375},{"date":"2025-11-28","close":446.3271484375},{"date":"2025-12-31","close":475.0666809082031},{"date":"2026-01-30","close":622.9387817382812},{"date":"2026-02-27","close":646.3743286132812},{"date":"2026-03-31","close":596.7679443359375},{"date":"2026-04-30","close":511.437744140625},{"date":"2026-05-29","close":523.7604370117188},{"date":"2026-06-30","close":506.3282470703125},{"date":"2026-07-31","close":579.1577758789062},{"date":"2026-08-31","close":557.7799682617188},{"date":"2026-09-30","close":509.25},{"date":"2026-10-16","close":552.0900268554688}],"LNT":[{"date":"2014-01-31","close":17.40850257873535},{"date":"2014-02-28","close":18.172388076782227},{"date":"2014-03-31","close":19.033428192138672},{"date":"2014-04-30","close":19.76451873779297},{"date":"2014-05-30","close":19.70368003845215},{"date":"2014-06-30","close":20.56888198852539},{"date":"2014-07-31","close":19.25953483581543},{"date":"2014-08-29","close":19.937868118286133},{"date":"2014-09-30","close":18.88797378540039},{"date":"2014-10-31","close":21.28154182434082},{"date":"2014-11-28","close":21.61153793334961},{"date":"2014-12-31","close":22.83185386657715},{"date":"2015-01-30","close":23.771392822265625},{"date":"2015-02-27","close":22.035560607910156},{"date":"2015-03-31","close":21.827680587768555},{"date":"2015-04-30","close":21.137693405151367},{"date":"2015-05-29","close":21.427824020385742},{"date":"2015-06-30","close":20.176408767700195},{"date":"2015-07-31","close":21.698354721069336},{"date":"2015-08-31","close":19.990995407104492},{"date":"2015-09-30","close":20.63301658630371},{"date":"2015-10-30","close":21.011371612548828},{"date":"2015-11-30","close":21.427898406982422},{"date":"2015-12-31","close":22.232463836669922},{"date":"2016-01-29","close":23.480823516845703},{"date":"2016-02-29","close":24.418758392333984},{"date":"2016-03-31","close":26.69353675842285},{"date":"2016-04-29","close":25.55997085571289},{"date":"2016-05-31","close":26.857555389404297},{"date":"2016-06-30","close":28.778545379638672},{"date":"2016-07-29","close":29.39279556274414},{"date":"2016-08-31","close":27.713197708129883},{"date":"2016-09-30","close":27.976093292236328},{"date":"2016-10-31","close":28.00591468811035},{"date":"2016-11-30","close":26.43817138671875},{"date":"2016-12-30","close":27.88814353942871},{"date":"2017-01-31","close":27.94977378845215},{"date":"2017-02-28","close":29.308284759521484},{"date":"2017-03-31","close":29.404788970947266},{"date":"2017-04-28","close":29.4211483001709},{"date":"2017-05-31","close":31.029878616333008},{"date":"2017-06-30","close":30.057153701782227},{"date":"2017-07-31","close":30.562084197998047},{"date":"2017-08-31","close":32.22854995727539},{"date":"2017-09-29","close":31.346294403076172},{"date":"2017-10-31","close":32.857234954833984},{"date":"2017-11-30","close":34.262359619140625},{"date":"2017-12-29","close":32.36355209350586},{"date":"2018-01-31","close":30.449581146240234},{"date":"2018-02-28","close":29.606952667236328},{"date":"2018-03-29","close":31.29987335205078},{"date":"2018-04-30","close":33.160064697265625},{"date":"2018-05-31","close":31.97878646850586},{"date":"2018-06-29","close":32.67365264892578},{"date":"2018-07-31","close":33.43635177612305},{"date":"2018-08-31","close":33.335182189941406},{"date":"2018-09-28","close":33.12509536743164},{"date":"2018-10-31","close":33.702919006347656},{"date":"2018-11-30","close":35.59272384643555},{"date":"2018-12-31","close":33.13047409057617},{"date":"2019-01-31","close":35.16131591796875},{"date":"2019-02-28","close":36.26826477050781},{"date":"2019-03-29","close":37.264503479003906},{"date":"2019-04-30","close":37.62791061401367},{"date":"2019-05-31","close":37.81114196777344},{"date":"2019-06-28","close":39.1017951965332},{"date":"2019-07-31","close":39.7496452331543},{"date":"2019-08-30","close":42.08456039428711},{"date":"2019-09-30","close":43.2720832824707},{"date":"2019-10-31","close":43.089942932128906},{"date":"2019-11-29","close":42.815284729003906},{"date":"2019-12-31","close":44.20474624633789},{"date":"2020-01-31","close":48.26353073120117},{"date":"2020-02-28","close":42.376953125},{"date":"2020-03-31","close":39.26291275024414},{"date":"2020-04-30","close":39.7726936340332},{"date":"2020-05-29","close":40.436256408691406},{"date":"2020-06-30","close":39.19104766845703},{"date":"2020-07-31","close":44.42708969116211},{"date":"2020-08-31","close":44.674598693847656},{"date":"2020-09-30","close":42.61205291748047},{"date":"2020-10-30","close":45.921165466308594},{"date":"2020-11-30","close":43.694881439208984},{"date":"2020-12-31","close":42.806034088134766},{"date":"2021-01-29","close":40.7488899230957},{"date":"2021-02-26","close":38.66328811645508},{"date":"2021-03-31","close":45.364036560058594},{"date":"2021-04-30","close":47.392967224121094},{"date":"2021-05-28","close":48.21982955932617},{"date":"2021-06-30","close":47.047035217285156},{"date":"2021-07-30","close":49.721702575683594},{"date":"2021-08-31","close":51.6415901184082},{"date":"2021-09-30","close":47.55546569824219},{"date":"2021-10-29","close":48.39982604980469},{"date":"2021-11-30","close":46.87691116333008},{"date":"2021-12-31","close":52.59214782714844},{"date":"2022-01-31","close":51.58948516845703},{"date":"2022-02-28","close":50.331199645996094},{"date":"2022-03-31","close":53.847496032714844},{"date":"2022-04-29","close":51.043766021728516},{"date":"2022-05-31","close":55.39215850830078},{"date":"2022-06-30","close":50.87017822265625},{"date":"2022-07-29","close":53.272159576416016},{"date":"2022-08-31","close":53.36833190917969},{"date":"2022-09-30","close":46.330078125},{"date":"2022-10-31","close":45.99993133544922},{"date":"2022-11-30","close":49.641475677490234},{"date":"2022-12-30","close":48.68040084838867},{"date":"2023-01-31","close":48.03984069824219},{"date":"2023-02-28","close":45.58584213256836},{"date":"2023-03-31","close":47.47969436645508},{"date":"2023-04-28","close":49.436187744140625},{"date":"2023-05-31","close":46.13685607910156},{"date":"2023-06-30","close":47.05134963989258},{"date":"2023-07-31","close":48.58462142944336},{"date":"2023-08-31","close":45.357093811035156},{"date":"2023-09-29","close":43.802093505859375},{"date":"2023-10-31","close":44.521671295166016},{"date":"2023-11-30","close":46.14595031738281},{"date":"2023-12-29","close":46.81208419799805},{"date":"2024-01-31","close":44.84060287475586},{"date":"2024-02-29","close":44.00202941894531},{"date":"2024-03-28","close":46.44403076171875},{"date":"2024-04-30","close":46.339656829833984},{"date":"2024-05-31","close":47.91222381591797},{"date":"2024-06-28","close":47.36322784423828},{"date":"2024-07-31","close":52.23921203613281},{"date":"2024-08-30","close":54.68880081176758},{"date":"2024-09-30","close":56.9600715637207},{"date":"2024-10-31","close":56.77217102050781},{"date":"2024-11-29","close":59.800018310546875},{"date":"2024-12-31","close":55.95843505859375},{"date":"2025-01-31","close":56.19253158569336},{"date":"2025-02-28","close":61.58464431762695},{"date":"2025-03-31","close":61.41285705566406},{"date":"2025-04-30","close":58.7373046875},{"date":"2025-05-30","close":59.882408142089844},{"date":"2025-06-30","close":58.18880081176758},{"date":"2025-07-31","close":63.049320220947266},{"date":"2025-08-29","close":63.107505798339844},{"date":"2025-09-30","close":65.3769302368164},{"date":"2025-10-31","close":65.29203796386719},{"date":"2025-11-28","close":67.8814468383789},{"date":"2025-12-31","close":63.523433685302734},{"date":"2026-01-30","close":64.9265365600586},{"date":"2026-02-27","close":71.26058197021484},{"date":"2026-03-31","close":70.68923950195312},{"date":"2026-04-30","close":72.8758316040039},{"date":"2026-05-29","close":71.06956481933594},{"date":"2026-06-30","close":75.71424865722656},{"date":"2026-07-31","close":70.77999877929688},{"date":"2026-08-31","close":67.9800033569336},{"date":"2026-09-30","close":63.29999923706055},{"date":"2026-10-16","close":68.31999969482422}],"LOW":[{"date":"2014-01-31","close":36.87752151489258},{"date":"2014-02-28","close":39.8570442199707},{"date":"2014-03-31","close":38.956817626953125},{"date":"2014-04-30","close":36.71602249145508},{"date":"2014-05-30","close":37.651702880859375},{"date":"2014-06-30","close":38.37947082519531},{"date":"2014-07-31","close":38.45247268676758},{"date":"2014-08-29","close":42.1972770690918},{"date":"2014-09-30","close":42.526763916015625},{"date":"2014-10-31","close":46.16840362548828},{"date":"2014-11-28","close":51.51975631713867},{"date":"2014-12-31","close":55.53123474121094},{"date":"2015-01-30","close":54.882057189941406},{"date":"2015-02-27","close":60.0090217590332},{"date":"2015-03-31","close":60.25199508666992},{"date":"2015-04-30","close":55.950374603271484},{"date":"2015-05-29","close":56.860408782958984},{"date":"2015-06-30","close":54.414710998535156},{"date":"2015-07-31","close":56.59125900268555},{"date":"2015-08-31","close":56.43626022338867},{"date":"2015-09-30","close":56.23227310180664},{"date":"2015-10-30","close":60.47105026245117},{"date":"2015-11-30","close":62.73982620239258},{"date":"2015-12-31","close":62.281124114990234},{"date":"2016-01-29","close":58.92969512939453},{"date":"2016-02-29","close":55.533382415771484},{"date":"2016-03-31","close":62.29309844970703},{"date":"2016-04-29","close":62.74238586425781},{"date":"2016-05-31","close":66.13455963134766},{"date":"2016-06-30","close":65.34219360351562},{"date":"2016-07-29","close":68.20128631591797},{"date":"2016-08-31","close":63.46003723144531},{"date":"2016-09-30","close":59.85434341430664},{"date":"2016-10-31","close":55.51803970336914},{"date":"2016-11-30","close":58.76666259765625},{"date":"2016-12-30","close":59.241458892822266},{"date":"2017-01-31","close":61.17246627807617},{"date":"2017-02-28","close":62.252281188964844},{"date":"2017-03-31","close":68.81483459472656},{"date":"2017-04-28","close":71.34893798828125},{"date":"2017-05-31","close":66.21297454833984},{"date":"2017-06-30","close":65.17062377929688},{"date":"2017-07-31","close":65.42465209960938},{"date":"2017-08-31","close":62.457706451416016},{"date":"2017-09-29","close":67.57164001464844},{"date":"2017-10-31","close":67.92643737792969},{"date":"2017-11-30","close":70.83212280273438},{"date":"2017-12-29","close":78.9629135131836},{"date":"2018-01-31","close":89.32172393798828},{"date":"2018-02-28","close":76.40921020507812},{"date":"2018-03-29","close":74.8398666381836},{"date":"2018-04-30","close":70.64598846435547},{"date":"2018-05-31","close":81.42758178710938},{"date":"2018-06-29","close":81.90751647949219},{"date":"2018-07-31","close":85.54447937011719},{"date":"2018-08-31","close":93.64769744873047},{"date":"2018-09-28","close":98.87472534179688},{"date":"2018-10-31","close":82.39862060546875},{"date":"2018-11-30","close":81.6630630493164},{"date":"2018-12-31","close":79.9237060546875},{"date":"2019-01-31","close":83.63471984863281},{"date":"2019-02-28","close":91.40151977539062},{"date":"2019-03-29","close":95.21099853515625},{"date":"2019-04-30","close":98.8211898803711},{"date":"2019-05-31","close":81.474609375},{"date":"2019-06-28","close":88.13896179199219},{"date":"2019-07-31","close":89.04450988769531},{"date":"2019-08-30","close":98.528564453125},{"date":"2019-09-30","close":96.56149291992188},{"date":"2019-10-31","close":98.49435424804688},{"date":"2019-11-29","close":103.52452850341797},{"date":"2019-12-31","close":105.68661499023438},{"date":"2020-01-31","close":103.04340362548828},{"date":"2020-02-28","close":94.47124481201172},{"date":"2020-03-31","close":76.2808609008789},{"date":"2020-04-30","close":93.3978500366211},{"date":"2020-05-29","close":116.22348022460938},{"date":"2020-06-30","close":120.47654724121094},{"date":"2020-07-31","close":133.28079223632812},{"date":"2020-08-31","close":147.40455627441406},{"date":"2020-09-30","close":148.4517059326172},{"date":"2020-10-30","close":141.99270629882812},{"date":"2020-11-30","close":139.9449920654297},{"date":"2020-12-31","close":144.1571502685547},{"date":"2021-01-29","close":150.37782287597656},{"date":"2021-02-26","close":143.978759765625},{"date":"2021-03-31","close":171.40457153320312},{"date":"2021-04-30","close":177.39706420898438},{"date":"2021-05-28","close":176.1134796142578},{"date":"2021-06-30","close":175.33609008789062},{"date":"2021-07-30","close":174.9044189453125},{"date":"2021-08-31","close":185.07064819335938},{"date":"2021-09-30","close":184.13572692871094},{"date":"2021-10-29","close":213.00653076171875},{"date":"2021-11-30","close":222.81785583496094},{"date":"2021-12-31","close":235.47146606445312},{"date":"2022-01-31","close":216.9353485107422},{"date":"2022-02-28","close":202.0464630126953},{"date":"2022-03-31","close":184.7994842529297},{"date":"2022-04-29","close":181.45431518554688},{"date":"2022-05-31","close":179.22434997558594},{"date":"2022-06-30","close":160.29244995117188},{"date":"2022-07-29","close":176.763671875},{"date":"2022-08-31","close":179.1724090576172},{"date":"2022-09-30","close":173.33042907714844},{"date":"2022-10-31","close":180.8986358642578},{"date":"2022-11-30","close":197.2300567626953},{"date":"2022-12-30","close":184.87937927246094},{"date":"2023-01-31","close":194.23431396484375},{"date":"2023-02-28","close":191.90255737304688},{"date":"2023-03-31","close":186.51158142089844},{"date":"2023-04-28","close":194.8118438720703},{"date":"2023-05-31","close":188.53150939941406},{"date":"2023-06-30","close":211.56246948242188},{"date":"2023-07-31","close":220.63284301757812},{"date":"2023-08-31","close":217.06344604492188},{"date":"2023-09-29","close":195.74139404296875},{"date":"2023-10-31","close":180.5308380126953},{"date":"2023-11-30","close":188.3556671142578},{"date":"2023-12-29","close":210.82615661621094},{"date":"2024-01-31","close":202.64154052734375},{"date":"2024-02-29","close":229.13800048828125},{"date":"2024-03-28","close":242.52430725097656},{"date":"2024-04-30","close":218.1031494140625},{"date":"2024-05-31","close":211.6936798095703},{"date":"2024-06-28","close":210.89968872070312},{"date":"2024-07-31","close":236.0022430419922},{"date":"2024-08-30","close":238.87648010253906},{"date":"2024-09-30","close":260.3609313964844},{"date":"2024-10-31","close":252.7580108642578},{"date":"2024-11-29","close":262.99072265625},{"date":"2024-12-31","close":238.24879455566406},{"date":"2025-01-31","close":252.12686157226562},{"date":"2025-02-28","close":241.07379150390625},{"date":"2025-03-31","close":226.13270568847656},{"date":"2025-04-30","close":217.90081787109375},{"date":"2025-05-30","close":220.0159149169922},{"date":"2025-06-30","close":216.25360107421875},{"date":"2025-07-31","close":219.0695343017578},{"date":"2025-08-29","close":252.86524963378906},{"date":"2025-09-30","close":246.25111389160156},{"date":"2025-10-31","close":234.48367309570312},{"date":"2025-11-28","close":238.76705932617188},{"date":"2025-12-31","close":237.46726989746094},{"date":"2026-01-30","close":264.15167236328125},{"date":"2026-02-27","close":261.6888122558594},{"date":"2026-03-31","close":233.70687866210938},{"date":"2026-04-30","close":237.32330322265625},{"date":"2026-05-29","close":213.04336547851562},{"date":"2026-06-30","close":219.13571166992188},{"date":"2026-07-31","close":207.80999755859375},{"date":"2026-08-31","close":204.6999969482422},{"date":"2026-09-30","close":184.2899932861328},{"date":"2026-10-16","close":197.3800048828125}],"LRCX":[{"date":"2014-01-31","close":4.289167404174805},{"date":"2014-02-28","close":4.3840861320495605},{"date":"2014-03-31","close":4.661218166351318},{"date":"2014-04-30","close":4.882415771484375},{"date":"2014-05-30","close":5.257853031158447},{"date":"2014-06-30","close":5.743269920349121},{"date":"2014-07-31","close":5.9489336013793945},{"date":"2014-08-29","close":6.11125373840332},{"date":"2014-09-30","close":6.3642778396606445},{"date":"2014-10-31","close":6.63350248336792},{"date":"2014-11-28","close":7.040750026702881},{"date":"2014-12-31","close":6.774060249328613},{"date":"2015-01-30","close":6.526459217071533},{"date":"2015-02-27","close":7.040449619293213},{"date":"2015-03-31","close":6.0105977058410645},{"date":"2015-04-30","close":6.46755313873291},{"date":"2015-05-29","close":7.038321018218994},{"date":"2015-06-30","close":6.986423492431641},{"date":"2015-07-31","close":6.601678371429443},{"date":"2015-08-31","close":6.249566078186035},{"date":"2015-09-30","close":5.63416862487793},{"date":"2015-10-30","close":6.605249404907227},{"date":"2015-11-30","close":6.744098663330078},{"date":"2015-12-31","close":6.8758673667907715},{"date":"2016-01-29","close":6.2152910232543945},{"date":"2016-02-29","close":6.346023082733154},{"date":"2016-03-31","close":7.180157661437988},{"date":"2016-04-29","close":6.64121150970459},{"date":"2016-05-31","close":7.198413372039795},{"date":"2016-06-30","close":7.333545207977295},{"date":"2016-07-29","close":7.831695556640625},{"date":"2016-08-31","close":8.14140510559082},{"date":"2016-09-30","close":8.289947509765625},{"date":"2016-10-31","close":8.478137016296387},{"date":"2016-11-30","close":9.279909133911133},{"date":"2016-12-30","close":9.294709205627441},{"date":"2017-01-31","close":10.09732437133789},{"date":"2017-02-28","close":10.420835494995117},{"date":"2017-03-31","close":11.327080726623535},{"date":"2017-04-28","close":12.782232284545898},{"date":"2017-05-31","close":13.692915916442871},{"date":"2017-06-30","close":12.515914916992188},{"date":"2017-07-31","close":14.111488342285156},{"date":"2017-08-31","close":14.688480377197266},{"date":"2017-09-29","close":16.41867446899414},{"date":"2017-10-31","close":18.506500244140625},{"date":"2017-11-30","close":17.06551742553711},{"date":"2017-12-29","close":16.377918243408203},{"date":"2018-01-31","close":17.04079246520996},{"date":"2018-02-28","close":17.071041107177734},{"date":"2018-03-29","close":18.122079849243164},{"date":"2018-04-30","close":16.507539749145508},{"date":"2018-05-31","close":17.677858352661133},{"date":"2018-06-29","close":15.501739501953125},{"date":"2018-07-31","close":17.097204208374023},{"date":"2018-08-31","close":15.523272514343262},{"date":"2018-09-28","close":13.699445724487305},{"date":"2018-10-31","close":12.799094200134277},{"date":"2018-11-30","close":14.174456596374512},{"date":"2018-12-31","close":12.381574630737305},{"date":"2019-01-31","close":15.419455528259277},{"date":"2019-02-28","close":16.011394500732422},{"date":"2019-03-29","close":16.376867294311523},{"date":"2019-04-30","close":18.976896286010742},{"date":"2019-05-31","close":15.97433853149414},{"date":"2019-06-28","close":17.28414535522461},{"date":"2019-07-31","close":19.195301055908203},{"date":"2019-08-30","close":19.370132446289062},{"date":"2019-09-30","close":21.37247657775879},{"date":"2019-10-31","close":25.06509780883789},{"date":"2019-11-29","close":24.675762176513672},{"date":"2019-12-31","close":27.156938552856445},{"date":"2020-01-31","close":27.696550369262695},{"date":"2020-02-28","close":27.252605438232422},{"date":"2020-03-31","close":22.4239559173584},{"date":"2020-04-30","close":23.85161018371582},{"date":"2020-05-29","close":25.569847106933594},{"date":"2020-06-30","close":30.341737747192383},{"date":"2020-07-31","close":35.378997802734375},{"date":"2020-08-31","close":31.5499267578125},{"date":"2020-09-30","close":31.240018844604492},{"date":"2020-10-30","close":32.2127571105957},{"date":"2020-11-30","close":42.625789642333984},{"date":"2020-12-31","close":44.58635711669922},{"date":"2021-01-29","close":45.689048767089844},{"date":"2021-02-26","close":53.54762268066406},{"date":"2021-03-31","close":56.33222961425781},{"date":"2021-04-30","close":58.71803283691406},{"date":"2021-05-28","close":61.50039291381836},{"date":"2021-06-30","close":61.704193115234375},{"date":"2021-07-30","close":60.44395065307617},{"date":"2021-08-31","close":57.353515625},{"date":"2021-09-30","close":54.1035270690918},{"date":"2021-10-29","close":53.573097229003906},{"date":"2021-11-30","close":64.6266860961914},{"date":"2021-12-31","close":68.51258850097656},{"date":"2022-01-31","close":56.200992584228516},{"date":"2022-02-28","close":53.479164123535156},{"date":"2022-03-31","close":51.38182067871094},{"date":"2022-04-29","close":44.51478958129883},{"date":"2022-05-31","close":49.70161056518555},{"date":"2022-06-30","close":40.86619567871094},{"date":"2022-07-29","close":47.997039794921875},{"date":"2022-08-31","close":41.99393844604492},{"date":"2022-09-30","close":35.23390579223633},{"date":"2022-10-31","close":38.9671745300293},{"date":"2022-11-30","close":45.4748420715332},{"date":"2022-12-30","close":40.61212158203125},{"date":"2023-01-31","close":48.32291793823242},{"date":"2023-02-28","close":46.96145248413086},{"date":"2023-03-31","close":51.4095573425293},{"date":"2023-04-28","close":50.82381820678711},{"date":"2023-05-31","close":59.80584716796875},{"date":"2023-06-30","close":62.51461410522461},{"date":"2023-07-31","close":69.86920928955078},{"date":"2023-08-31","close":68.30453491210938},{"date":"2023-09-29","close":61.134178161621094},{"date":"2023-10-31","close":57.37406539916992},{"date":"2023-11-30","close":69.8297348022461},{"date":"2023-12-29","close":76.60626220703125},{"date":"2024-01-31","close":80.7052230834961},{"date":"2024-02-29","close":91.76496124267578},{"date":"2024-03-28","close":95.22831726074219},{"date":"2024-04-30","close":87.66549682617188},{"date":"2024-05-31","close":91.39301300048828},{"date":"2024-06-28","close":104.56629180908203},{"date":"2024-07-31","close":90.46407318115234},{"date":"2024-08-30","close":80.62165069580078},{"date":"2024-09-30","close":80.38130950927734},{"date":"2024-10-31","close":73.2323989868164},{"date":"2024-11-29","close":72.76946258544922},{"date":"2024-12-31","close":71.36274719238281},{"date":"2025-01-31","close":80.07683563232422},{"date":"2025-02-28","close":75.8185806274414},{"date":"2025-03-31","close":72.04386138916016},{"date":"2025-04-30","close":71.02315521240234},{"date":"2025-05-30","close":80.06084442138672},{"date":"2025-06-30","close":96.70149993896484},{"date":"2025-07-31","close":94.21790313720703},{"date":"2025-08-29","close":99.49308013916016},{"date":"2025-09-30","close":133.28436279296875},{"date":"2025-10-31","close":156.73605346679688},{"date":"2025-11-28","close":155.2827606201172},{"date":"2025-12-31","close":170.67347717285156},{"date":"2026-01-30","close":232.7692108154297},{"date":"2026-02-27","close":233.1979217529297},{"date":"2026-03-31","close":213.2830352783203},{"date":"2026-04-30","close":257.4049987792969},{"date":"2026-05-29","close":317.6186218261719},{"date":"2026-06-30","close":432.8701477050781},{"date":"2026-07-31","close":292.70904541015625},{"date":"2026-08-31","close":301.1700439453125},{"date":"2026-09-30","close":328.510009765625},{"date":"2026-10-16","close":263.94000244140625}],"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":"2026-09-30","close":96.19000244140625},{"date":"2026-10-16","close":97.0999984741211}],"LUV":[{"date":"2014-01-31","close":18.12065315246582},{"date":"2014-02-28","close":19.409423828125},{"date":"2014-03-31","close":20.458099365234375},{"date":"2014-04-30","close":20.9433536529541},{"date":"2014-05-30","close":22.918975830078125},{"date":"2014-06-30","close":23.327150344848633},{"date":"2014-07-31","close":24.56037712097168},{"date":"2014-08-29","close":27.854005813598633},{"date":"2014-09-30","close":29.38550567626953},{"date":"2014-10-31","close":30.003320693969727},{"date":"2014-11-28","close":36.390342712402344},{"date":"2014-12-31","close":36.87794494628906},{"date":"2015-01-30","close":39.37016677856445},{"date":"2015-02-27","close":37.67963790893555},{"date":"2015-03-31","close":38.65577697753906},{"date":"2015-04-30","close":35.392295837402344},{"date":"2015-05-29","close":32.32948303222656},{"date":"2015-06-30","close":28.932594299316406},{"date":"2015-07-31","close":31.65187644958496},{"date":"2015-08-31","close":32.148643493652344},{"date":"2015-09-30","close":33.322479248046875},{"date":"2015-10-30","close":40.549339294433594},{"date":"2015-11-30","close":40.190189361572266},{"date":"2015-12-31","close":37.77705383300781},{"date":"2016-01-29","close":33.004486083984375},{"date":"2016-02-29","close":36.803253173828125},{"date":"2016-03-31","close":39.373966217041016},{"date":"2016-04-29","close":39.20698928833008},{"date":"2016-05-31","close":37.33497619628906},{"date":"2016-06-30","close":34.54387664794922},{"date":"2016-07-29","close":32.60569381713867},{"date":"2016-08-31","close":32.579498291015625},{"date":"2016-09-30","close":34.3551139831543},{"date":"2016-10-31","close":35.379852294921875},{"date":"2016-11-30","close":41.17490005493164},{"date":"2016-12-30","close":44.12199401855469},{"date":"2017-01-31","close":46.308624267578125},{"date":"2017-02-28","close":51.16876220703125},{"date":"2017-03-31","close":47.675086975097656},{"date":"2017-04-28","close":49.85665512084961},{"date":"2017-05-31","close":53.28861999511719},{"date":"2017-06-30","close":55.2209358215332},{"date":"2017-07-31","close":49.329158782958984},{"date":"2017-08-31","close":46.44283676147461},{"date":"2017-09-29","close":49.863250732421875},{"date":"2017-10-31","close":47.97490692138672},{"date":"2017-11-30","close":54.04078674316406},{"date":"2017-12-29","close":58.41679763793945},{"date":"2018-01-31","close":54.26649856567383},{"date":"2018-02-28","close":51.624576568603516},{"date":"2018-03-29","close":51.23442840576172},{"date":"2018-04-30","close":47.25411605834961},{"date":"2018-05-31","close":45.688819885253906},{"date":"2018-06-29","close":45.651329040527344},{"date":"2018-07-31","close":52.1832275390625},{"date":"2018-08-31","close":55.14369583129883},{"date":"2018-09-28","close":56.17820739746094},{"date":"2018-10-31","close":44.16891860961914},{"date":"2018-11-30","close":49.12556838989258},{"date":"2018-12-31","close":41.935455322265625},{"date":"2019-01-31","close":51.210350036621094},{"date":"2019-02-28","close":50.56074523925781},{"date":"2019-03-29","close":46.97417068481445},{"date":"2019-04-30","close":49.073570251464844},{"date":"2019-05-31","close":43.07398223876953},{"date":"2019-06-28","close":46.125343322753906},{"date":"2019-07-31","close":46.80659484863281},{"date":"2019-08-30","close":47.69371032714844},{"date":"2019-09-30","close":49.234275817871094},{"date":"2019-10-31","close":51.16682052612305},{"date":"2019-11-29","close":52.54328918457031},{"date":"2019-12-31","close":49.36713409423828},{"date":"2020-01-31","close":50.28166198730469},{"date":"2020-02-28","close":42.24282455444336},{"date":"2020-03-31","close":32.69227981567383},{"date":"2020-04-30","close":28.689517974853516},{"date":"2020-05-29","close":29.46986961364746},{"date":"2020-06-30","close":31.37944793701172},{"date":"2020-07-31","close":28.3590145111084},{"date":"2020-08-31","close":34.50086975097656},{"date":"2020-09-30","close":34.42741775512695},{"date":"2020-10-30","close":36.29109573364258},{"date":"2020-11-30","close":42.54310989379883},{"date":"2020-12-31","close":42.79098892211914},{"date":"2021-01-29","close":40.33975601196289},{"date":"2021-02-26","close":53.36708450317383},{"date":"2021-03-31","close":56.05702209472656},{"date":"2021-04-30","close":57.6360969543457},{"date":"2021-05-28","close":56.424251556396484},{"date":"2021-06-30","close":48.74004364013672},{"date":"2021-07-30","close":46.380619049072266},{"date":"2021-08-31","close":45.70125198364258},{"date":"2021-09-30","close":47.216060638427734},{"date":"2021-10-29","close":43.40609359741211},{"date":"2021-11-30","close":40.76206588745117},{"date":"2021-12-31","close":39.329891204833984},{"date":"2022-01-31","close":41.09257507324219},{"date":"2022-02-28","close":40.21122741699219},{"date":"2022-03-31","close":42.0473518371582},{"date":"2022-04-29","close":42.89197540283203},{"date":"2022-05-31","close":42.102447509765625},{"date":"2022-06-30","close":33.160484313964844},{"date":"2022-07-29","close":34.99661636352539},{"date":"2022-08-31","close":33.69297409057617},{"date":"2022-09-30","close":28.313112258911133},{"date":"2022-10-31","close":33.37165451049805},{"date":"2022-11-30","close":36.639949798583984},{"date":"2022-12-30","close":30.911235809326172},{"date":"2023-01-31","close":33.00853729248047},{"date":"2023-02-28","close":30.987613677978516},{"date":"2023-03-31","close":30.18885612487793},{"date":"2023-04-28","close":28.101430892944336},{"date":"2023-05-31","close":27.711776733398438},{"date":"2023-06-30","close":33.77117156982422},{"date":"2023-07-31","close":31.859237670898438},{"date":"2023-08-31","close":29.471664428710938},{"date":"2023-09-29","close":25.392234802246094},{"date":"2023-10-31","close":20.85221290588379},{"date":"2023-11-30","close":23.985206604003906},{"date":"2023-12-29","close":27.256248474121094},{"date":"2024-01-31","close":28.20946502685547},{"date":"2024-02-29","close":32.343204498291016},{"date":"2024-03-28","close":27.694969177246094},{"date":"2024-04-30","close":24.611427307128906},{"date":"2024-05-31","close":25.46533203125},{"date":"2024-06-28","close":27.31557846069336},{"date":"2024-07-31","close":25.72113800048828},{"date":"2024-08-30","close":27.611555099487305},{"date":"2024-09-30","close":28.462629318237305},{"date":"2024-10-31","close":29.375202178955078},{"date":"2024-11-29","close":31.08507537841797},{"date":"2024-12-31","close":32.46555709838867},{"date":"2025-01-31","close":29.655481338500977},{"date":"2025-02-28","close":29.99346351623535},{"date":"2025-03-31","close":32.61924362182617},{"date":"2025-04-30","close":27.1600399017334},{"date":"2025-05-30","close":32.42497253417969},{"date":"2025-06-30","close":31.693315505981445},{"date":"2025-07-31","close":30.21807098388672},{"date":"2025-08-29","close":32.14272689819336},{"date":"2025-09-30","close":31.350494384765625},{"date":"2025-10-31","close":29.76872444152832},{"date":"2025-11-28","close":34.199649810791016},{"date":"2025-12-31","close":40.78229904174805},{"date":"2026-01-30","close":46.8902702331543},{"date":"2026-02-27","close":48.60720443725586},{"date":"2026-03-31","close":37.23226547241211},{"date":"2026-04-30","close":37.57911682128906},{"date":"2026-05-29","close":42.56390380859375},{"date":"2026-06-30","close":51.18027877807617},{"date":"2026-07-31","close":44.760353088378906},{"date":"2026-08-31","close":38.350372314453125},{"date":"2026-09-30","close":41.63999938964844},{"date":"2026-10-16","close":39.5}],"LVS":[{"date":"2014-01-31","close":53.24285888671875},{"date":"2014-02-28","close":59.31722640991211},{"date":"2014-03-31","close":56.54534149169922},{"date":"2014-04-30","close":55.390357971191406},{"date":"2014-05-30","close":53.56337356567383},{"date":"2014-06-30","close":53.717960357666016},{"date":"2014-07-31","close":52.04764175415039},{"date":"2014-08-29","close":46.87459182739258},{"date":"2014-09-30","close":44.195491790771484},{"date":"2014-10-31","close":44.23100662231445},{"date":"2014-11-28","close":45.246925354003906},{"date":"2014-12-31","close":41.697208404541016},{"date":"2015-01-30","close":38.97999572753906},{"date":"2015-02-27","close":40.79385757446289},{"date":"2015-03-31","close":39.93403244018555},{"date":"2015-04-30","close":38.36684036254883},{"date":"2015-05-29","close":36.87947463989258},{"date":"2015-06-30","close":38.6142463684082},{"date":"2015-07-31","close":41.16307067871094},{"date":"2015-08-31","close":33.95732116699219},{"date":"2015-09-30","close":28.27581214904785},{"date":"2015-10-30","close":36.86952209472656},{"date":"2015-11-30","close":32.810977935791016},{"date":"2015-12-31","close":33.16257858276367},{"date":"2016-01-29","close":34.1157112121582},{"date":"2016-02-29","close":36.521202087402344},{"date":"2016-03-31","close":39.620513916015625},{"date":"2016-04-29","close":34.61427688598633},{"date":"2016-05-31","close":35.44993209838867},{"date":"2016-06-30","close":33.86080551147461},{"date":"2016-07-29","close":39.43549728393555},{"date":"2016-08-31","close":39.09291458129883},{"date":"2016-09-30","close":45.369754791259766},{"date":"2016-10-31","close":45.637847900390625},{"date":"2016-11-30","close":49.41471481323242},{"date":"2016-12-30","close":42.65195846557617},{"date":"2017-01-31","close":41.9891471862793},{"date":"2017-02-28","close":42.28461837768555},{"date":"2017-03-31","close":46.1622428894043},{"date":"2017-04-28","close":47.71528625488281},{"date":"2017-05-31","close":47.828521728515625},{"date":"2017-06-30","close":52.255672454833984},{"date":"2017-07-31","close":50.39085006713867},{"date":"2017-08-31","close":50.881595611572266},{"date":"2017-09-29","close":53.076942443847656},{"date":"2017-10-31","close":52.43167495727539},{"date":"2017-11-30","close":57.32077407836914},{"date":"2017-12-29","close":58.07529067993164},{"date":"2018-01-31","close":64.78623962402344},{"date":"2018-02-28","close":60.849910736083984},{"date":"2018-03-29","close":60.695152282714844},{"date":"2018-04-30","close":61.90229797363281},{"date":"2018-05-31","close":68.04779815673828},{"date":"2018-06-29","close":65.06051635742188},{"date":"2018-07-31","close":61.26049041748047},{"date":"2018-08-31","close":55.73936462402344},{"date":"2018-09-28","close":51.17742156982422},{"date":"2018-10-31","close":44.01792907714844},{"date":"2018-11-30","close":47.390655517578125},{"date":"2018-12-31","close":45.52031707763672},{"date":"2019-01-31","close":51.038726806640625},{"date":"2019-02-28","close":53.723594665527344},{"date":"2019-03-29","close":54.00468826293945},{"date":"2019-04-30","close":59.39984893798828},{"date":"2019-05-31","close":48.724708557128906},{"date":"2019-06-28","close":53.064125061035156},{"date":"2019-07-31","close":54.27646255493164},{"date":"2019-08-30","close":49.81329345703125},{"date":"2019-09-30","close":52.54820251464844},{"date":"2019-10-31","close":56.26004409790039},{"date":"2019-11-29","close":57.08793258666992},{"date":"2019-12-31","close":63.518802642822266},{"date":"2020-01-31","close":60.08709716796875},{"date":"2020-02-28","close":53.64689254760742},{"date":"2020-03-31","close":39.85313415527344},{"date":"2020-04-30","close":45.06116485595703},{"date":"2020-05-29","close":44.986087799072266},{"date":"2020-06-30","close":42.733970642089844},{"date":"2020-07-31","close":40.95104217529297},{"date":"2020-08-31","close":47.585411071777344},{"date":"2020-09-30","close":43.78495788574219},{"date":"2020-10-30","close":45.098697662353516},{"date":"2020-11-30","close":52.27732849121094},{"date":"2020-12-31","close":55.927635192871094},{"date":"2021-01-29","close":45.12684631347656},{"date":"2021-02-26","close":58.74278259277344},{"date":"2021-03-31","close":57.01616287231445},{"date":"2021-04-30","close":57.485347747802734},{"date":"2021-05-28","close":54.191627502441406},{"date":"2021-06-30","close":49.44340133666992},{"date":"2021-07-30","close":39.74052429199219},{"date":"2021-08-31","close":41.86128234863281},{"date":"2021-09-30","close":34.34482192993164},{"date":"2021-10-29","close":36.41865158081055},{"date":"2021-11-30","close":33.42520523071289},{"date":"2021-12-31","close":35.32073974609375},{"date":"2022-01-31","close":41.1011848449707},{"date":"2022-02-28","close":40.21909713745117},{"date":"2022-03-31","close":36.47495651245117},{"date":"2022-04-29","close":33.24692153930664},{"date":"2022-05-31","close":33.27507400512695},{"date":"2022-06-30","close":31.520288467407227},{"date":"2022-07-29","close":35.36765670776367},{"date":"2022-08-31","close":35.31135559082031},{"date":"2022-09-30","close":35.2081413269043},{"date":"2022-10-31","close":35.66793441772461},{"date":"2022-11-30","close":43.95387649536133},{"date":"2022-12-30","close":45.10807800292969},{"date":"2023-01-31","close":55.36460494995117},{"date":"2023-02-28","close":53.92888259887695},{"date":"2023-03-31","close":53.91011428833008},{"date":"2023-04-28","close":59.915771484375},{"date":"2023-05-31","close":51.733070373535156},{"date":"2023-06-30","close":54.426231384277344},{"date":"2023-07-31","close":56.124691009521484},{"date":"2023-08-31","close":51.658023834228516},{"date":"2023-09-29","close":43.16448211669922},{"date":"2023-10-31","close":44.6899299621582},{"date":"2023-11-30","close":43.606712341308594},{"date":"2023-12-29","close":46.5283203125},{"date":"2024-01-31","close":46.25412368774414},{"date":"2024-02-29","close":51.754005432128906},{"date":"2024-03-28","close":49.07707214355469},{"date":"2024-04-30","close":42.109458923339844},{"date":"2024-05-31","close":42.928646087646484},{"date":"2024-06-28","close":42.1850471496582},{"date":"2024-07-31","close":37.81877517700195},{"date":"2024-08-30","close":37.3679084777832},{"date":"2024-09-30","close":48.2457160949707},{"date":"2024-10-31","close":49.69289779663086},{"date":"2024-11-29","close":51.05131149291992},{"date":"2024-12-31","close":49.415672302246094},{"date":"2025-01-31","close":44.09502410888672},{"date":"2025-02-28","close":43.26910400390625},{"date":"2025-03-31","close":37.38504409790039},{"date":"2025-04-30","close":35.48821258544922},{"date":"2025-05-30","close":40.09515380859375},{"date":"2025-06-30","close":42.38435745239258},{"date":"2025-07-31","close":51.044368743896484},{"date":"2025-08-29","close":56.4081916809082},{"date":"2025-09-30","close":52.649600982666016},{"date":"2025-10-31","close":58.09172058105469},{"date":"2025-11-28","close":66.98623657226562},{"date":"2025-12-31","close":63.969093322753906},{"date":"2026-01-30","close":51.82194519042969},{"date":"2026-02-27","close":56.03407287597656},{"date":"2026-03-31","close":53.228416442871094},{"date":"2026-04-30","close":53.9495849609375},{"date":"2026-05-29","close":50.24912643432617},{"date":"2026-06-30","close":45.896915435791016},{"date":"2026-07-31","close":48.57978439331055},{"date":"2026-08-31","close":43.810001373291016},{"date":"2026-09-30","close":37.810001373291016},{"date":"2026-10-16","close":38.0099983215332}],"LYB":[{"date":"2014-01-31","close":41.006591796875},{"date":"2014-02-28","close":46.1760139465332},{"date":"2014-03-31","close":46.626853942871094},{"date":"2014-04-30","close":48.86375045776367},{"date":"2014-05-30","close":52.598533630371094},{"date":"2014-06-30","close":51.58427429199219},{"date":"2014-07-31","close":56.12730026245117},{"date":"2014-08-29","close":60.78548812866211},{"date":"2014-09-30","close":57.7608528137207},{"date":"2014-10-31","close":48.708152770996094},{"date":"2014-11-28","close":42.2509651184082},{"date":"2014-12-31","close":42.534912109375},{"date":"2015-01-30","close":42.374183654785156},{"date":"2015-02-27","close":46.39060974121094},{"date":"2015-03-31","close":47.41119384765625},{"date":"2015-04-30","close":55.89985275268555},{"date":"2015-05-29","close":54.593055725097656},{"date":"2015-06-30","close":55.89985275268555},{"date":"2015-07-31","close":50.66733169555664},{"date":"2015-08-31","close":46.53699493408203},{"date":"2015-09-30","close":45.436004638671875},{"date":"2015-10-30","close":50.641292572021484},{"date":"2015-11-30","close":52.65944290161133},{"date":"2015-12-31","close":47.75732421875},{"date":"2016-01-29","close":42.84968948364258},{"date":"2016-02-29","close":44.5245475769043},{"date":"2016-03-31","close":47.50541687011719},{"date":"2016-04-29","close":45.89008712768555},{"date":"2016-05-31","close":45.642879486083984},{"date":"2016-06-30","close":41.74953079223633},{"date":"2016-07-29","close":42.220787048339844},{"date":"2016-08-31","close":44.753623962402344},{"date":"2016-09-30","close":45.757747650146484},{"date":"2016-10-31","close":45.12803649902344},{"date":"2016-11-30","close":51.745460510253906},{"date":"2016-12-30","close":49.144405364990234},{"date":"2017-01-31","close":53.43552017211914},{"date":"2017-02-28","close":52.272518157958984},{"date":"2017-03-31","close":52.72115707397461},{"date":"2017-04-28","close":49.00368118286133},{"date":"2017-05-31","close":46.55234909057617},{"date":"2017-06-30","close":49.34126281738281},{"date":"2017-07-31","close":52.67395782470703},{"date":"2017-08-31","close":52.9662971496582},{"date":"2017-09-29","close":58.49384689331055},{"date":"2017-10-31","close":61.13947296142578},{"date":"2017-11-30","close":61.83042526245117},{"date":"2017-12-29","close":65.71746826171875},{"date":"2018-01-31","close":71.38850402832031},{"date":"2018-02-28","close":64.46651458740234},{"date":"2018-03-29","close":63.54104995727539},{"date":"2018-04-30","close":63.57112121582031},{"date":"2018-05-31","close":67.41317749023438},{"date":"2018-06-29","close":66.6102294921875},{"date":"2018-07-31","close":67.18022918701172},{"date":"2018-08-31","close":68.38693237304688},{"date":"2018-09-28","close":62.71552658081055},{"date":"2018-10-31","close":54.61531066894531},{"date":"2018-11-30","close":57.086978912353516},{"date":"2018-12-31","close":51.46046447753906},{"date":"2019-01-31","close":53.81814956665039},{"date":"2019-02-28","close":52.92087173461914},{"date":"2019-03-29","close":52.64536666870117},{"date":"2019-04-30","close":55.243839263916016},{"date":"2019-05-31","close":46.49046325683594},{"date":"2019-06-28","close":54.64292907714844},{"date":"2019-07-31","close":53.09493637084961},{"date":"2019-08-30","close":49.09171676635742},{"date":"2019-09-30","close":57.542728424072266},{"date":"2019-10-31","close":57.6906623840332},{"date":"2019-11-29","close":60.185569763183594},{"date":"2019-12-31","close":61.44731521606445},{"date":"2020-01-31","close":50.63807678222656},{"date":"2020-02-28","close":47.174346923828125},{"date":"2020-03-31","close":32.76325607299805},{"date":"2020-04-30","close":38.25568771362305},{"date":"2020-05-29","close":42.091182708740234},{"date":"2020-06-30","close":44.009952545166016},{"date":"2020-07-31","close":41.867042541503906},{"date":"2020-08-31","close":44.52761459350586},{"date":"2020-09-30","close":47.93450927734375},{"date":"2020-10-30","close":46.54727554321289},{"date":"2020-11-30","close":58.55788803100586},{"date":"2020-12-31","close":63.07186508178711},{"date":"2021-01-29","close":59.012046813964844},{"date":"2021-02-26","close":70.9369125366211},{"date":"2021-03-31","close":72.31265258789062},{"date":"2021-04-30","close":72.09722137451172},{"date":"2021-05-28","close":78.26864624023438},{"date":"2021-06-30","close":72.1846694946289},{"date":"2021-07-30","close":69.70063018798828},{"date":"2021-08-31","close":71.21158599853516},{"date":"2021-09-30","close":66.59896850585938},{"date":"2021-10-29","close":65.86805725097656},{"date":"2021-11-30","close":62.602867126464844},{"date":"2021-12-31","close":66.26721954345703},{"date":"2022-01-31","close":69.50045776367188},{"date":"2022-02-28","close":69.85972595214844},{"date":"2022-03-31","close":74.72201538085938},{"date":"2022-04-29","close":77.05480194091797},{"date":"2022-05-31","close":83.02849578857422},{"date":"2022-06-30","close":67.29039001464844},{"date":"2022-07-29","close":68.56755828857422},{"date":"2022-08-31","close":64.70770263671875},{"date":"2022-09-30","close":58.689125061035156},{"date":"2022-10-31","close":59.60127258300781},{"date":"2022-11-30","close":67.18230438232422},{"date":"2022-12-30","close":65.61753845214844},{"date":"2023-01-31","close":76.4128646850586},{"date":"2023-02-28","close":75.85964965820312},{"date":"2023-03-31","close":75.11505889892578},{"date":"2023-04-28","close":75.69108581542969},{"date":"2023-05-31","close":69.41220092773438},{"date":"2023-06-30","close":74.51627349853516},{"date":"2023-07-31","close":80.22083282470703},{"date":"2023-08-31","close":81.19105529785156},{"date":"2023-09-29","close":77.84544372558594},{"date":"2023-10-31","close":74.1792221069336},{"date":"2023-11-30","close":79.2170181274414},{"date":"2023-12-29","close":79.20034790039062},{"date":"2024-01-31","close":78.40070343017578},{"date":"2024-02-29","close":83.5318832397461},{"date":"2024-03-28","close":86.27326965332031},{"date":"2024-04-30","close":84.32477569580078},{"date":"2024-05-31","close":83.86087036132812},{"date":"2024-06-28","close":81.79169464111328},{"date":"2024-07-31","close":85.04078674316406},{"date":"2024-08-30","close":85.55738067626953},{"date":"2024-09-30","close":83.1302261352539},{"date":"2024-10-31","close":75.28529357910156},{"date":"2024-11-29","close":72.24267578125},{"date":"2024-12-31","close":65.43247985839844},{"date":"2025-01-31","close":66.69232177734375},{"date":"2025-02-28","close":67.68787384033203},{"date":"2025-03-31","close":63.114253997802734},{"date":"2025-04-30","close":52.18579864501953},{"date":"2025-05-30","close":50.6438102722168},{"date":"2025-06-30","close":53.161293029785156},{"date":"2025-07-31","close":53.225608825683594},{"date":"2025-08-29","close":53.00963592529297},{"date":"2025-09-30","close":46.132965087890625},{"date":"2025-10-31","close":43.66827392578125},{"date":"2025-11-28","close":46.08592987060547},{"date":"2025-12-31","close":41.905094146728516},{"date":"2026-01-30","close":47.42147445678711},{"date":"2026-02-27","close":55.66699981689453},{"date":"2026-03-31","close":78.911376953125},{"date":"2026-04-30","close":73.0733413696289},{"date":"2026-05-29","close":65.28604125976562},{"date":"2026-06-30","close":52.11204147338867},{"date":"2026-07-31","close":61.4456901550293},{"date":"2026-08-31","close":65.08000183105469},{"date":"2026-09-30","close":57.470001220703125},{"date":"2026-10-16","close":64.01000213623047}],"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":"2026-09-30","close":169.3000030517578},{"date":"2026-10-16","close":170.50999450683594}],"MA":[{"date":"2014-01-31","close":70.09918212890625},{"date":"2014-02-28","close":71.98873901367188},{"date":"2014-03-31","close":69.19146728515625},{"date":"2014-04-30","close":68.23023986816406},{"date":"2014-05-30","close":70.92046356201172},{"date":"2014-06-30","close":68.15603637695312},{"date":"2014-07-31","close":68.88557434082031},{"date":"2014-08-29","close":70.42774200439453},{"date":"2014-09-30","close":68.67192077636719},{"date":"2014-10-31","close":77.9190673828125},{"date":"2014-11-28","close":81.21258544921875},{"date":"2014-12-31","close":80.16127014160156},{"date":"2015-01-30","close":76.46605682373047},{"date":"2015-02-27","close":84.01663208007812},{"date":"2015-03-31","close":80.53032684326172},{"date":"2015-04-30","close":84.24554443359375},{"date":"2015-05-29","close":86.16001892089844},{"date":"2015-06-30","close":87.29934692382812},{"date":"2015-07-31","close":91.11439514160156},{"date":"2015-08-31","close":86.40900421142578},{"date":"2015-09-30","close":84.30421447753906},{"date":"2015-10-30","close":92.75980377197266},{"date":"2015-11-30","close":91.75714874267578},{"date":"2015-12-31","close":91.23240661621094},{"date":"2016-01-29","close":83.5938720703125},{"date":"2016-02-29","close":81.61270904541016},{"date":"2016-03-31","close":88.72991180419922},{"date":"2016-04-29","close":91.2516098022461},{"date":"2016-05-31","close":90.22611236572266},{"date":"2016-06-30","close":82.8499526977539},{"date":"2016-07-29","close":89.79850769042969},{"date":"2016-08-31","close":91.10910034179688},{"date":"2016-09-30","close":95.95540618896484},{"date":"2016-10-31","close":100.94216918945312},{"date":"2016-11-30","close":96.39595031738281},{"date":"2016-12-30","close":97.38632202148438},{"date":"2017-01-31","close":100.49919891357422},{"date":"2017-02-28","close":104.4027099609375},{"date":"2017-03-31","close":106.3025131225586},{"date":"2017-04-28","close":110.1575927734375},{"date":"2017-05-31","close":116.37007904052734},{"date":"2017-06-30","close":115.01581573486328},{"date":"2017-07-31","close":121.25027465820312},{"date":"2017-08-31","close":126.46839141845703},{"date":"2017-09-29","close":133.96347045898438},{"date":"2017-10-31","close":141.3644256591797},{"date":"2017-11-30","close":142.9797821044922},{"date":"2017-12-29","close":143.82545471191406},{"date":"2018-01-31","close":160.84027099609375},{"date":"2018-02-28","close":167.27386474609375},{"date":"2018-03-29","close":166.70285034179688},{"date":"2018-04-30","close":169.90423583984375},{"date":"2018-05-31","close":181.1981964111328},{"date":"2018-06-29","close":187.2978515625},{"date":"2018-07-31","close":188.9459228515625},{"date":"2018-08-31","close":205.7029266357422},{"date":"2018-09-28","close":212.43057250976562},{"date":"2018-10-31","close":188.84942626953125},{"date":"2018-11-30","close":192.0977783203125},{"date":"2018-12-31","close":180.23193359375},{"date":"2019-01-31","close":202.05751037597656},{"date":"2019-02-28","close":215.11141967773438},{"date":"2019-03-29","close":225.3324737548828},{"date":"2019-04-30","close":243.65484619140625},{"date":"2019-05-31","close":241.0193634033203},{"date":"2019-06-28","close":253.51641845703125},{"date":"2019-07-31","close":261.2509765625},{"date":"2019-08-30","close":269.9826354980469},{"date":"2019-09-30","close":260.579345703125},{"date":"2019-10-31","close":265.92962646484375},{"date":"2019-11-29","close":280.74359130859375},{"date":"2019-12-31","close":286.8535461425781},{"date":"2020-01-31","close":303.9265441894531},{"date":"2020-02-28","close":279.21331787109375},{"date":"2020-03-31","close":232.37481689453125},{"date":"2020-04-30","close":264.9234619140625},{"date":"2020-05-29","close":289.8963623046875},{"date":"2020-06-30","close":284.8960266113281},{"date":"2020-07-31","close":297.6541748046875},{"date":"2020-08-31","close":345.5637512207031},{"date":"2020-09-30","close":326.2494201660156},{"date":"2020-10-30","close":278.78961181640625},{"date":"2020-11-30","close":325.0260314941406},{"date":"2020-12-31","close":344.7587890625},{"date":"2021-01-29","close":305.8832702636719},{"date":"2021-02-26","close":342.20745849609375},{"date":"2021-03-31","close":344.3349914550781},{"date":"2021-04-30","close":369.927978515625},{"date":"2021-05-28","close":349.1300048828125},{"date":"2021-06-30","close":353.496826171875},{"date":"2021-07-30","close":374.1249694824219},{"date":"2021-08-31","close":335.6306457519531},{"date":"2021-09-30","close":337.0362243652344},{"date":"2021-10-29","close":325.6593933105469},{"date":"2021-11-30","close":305.6648864746094},{"date":"2021-12-31","close":348.7599182128906},{"date":"2022-01-31","close":375.5168762207031},{"date":"2022-02-28","close":350.67547607421875},{"date":"2022-03-31","close":347.3321838378906},{"date":"2022-04-29","close":353.6535949707031},{"date":"2022-05-31","close":348.2911376953125},{"date":"2022-06-30","close":307.03570556640625},{"date":"2022-07-29","close":344.84808349609375},{"date":"2022-08-31","close":316.171630859375},{"date":"2022-09-30","close":277.1534118652344},{"date":"2022-10-31","close":320.40142822265625},{"date":"2022-11-30","close":347.9525451660156},{"date":"2022-12-30","close":339.4880065917969},{"date":"2023-01-31","close":362.4031982421875},{"date":"2023-02-28","close":347.4318542480469},{"date":"2023-03-31","close":355.37225341796875},{"date":"2023-04-28","close":372.2076721191406},{"date":"2023-05-31","close":357.5065612792969},{"date":"2023-06-30","close":385.2044677734375},{"date":"2023-07-31","close":386.7227783203125},{"date":"2023-08-31","close":404.73089599609375},{"date":"2023-09-29","close":388.321533203125},{"date":"2023-10-31","close":369.6716003417969},{"date":"2023-11-30","close":406.4864807128906},{"date":"2023-12-29","close":418.94146728515625},{"date":"2024-01-31","close":441.95379638671875},{"date":"2024-02-29","close":467.07025146484375},{"date":"2024-03-28","close":473.76995849609375},{"date":"2024-04-30","close":444.5066833496094},{"date":"2024-05-31","close":440.4379577636719},{"date":"2024-06-28","close":434.6156921386719},{"date":"2024-07-31","close":457.5077209472656},{"date":"2024-08-30","close":476.87518310546875},{"date":"2024-09-30","close":487.19525146484375},{"date":"2024-10-31","close":493.5632019042969},{"date":"2024-11-29","close":526.510986328125},{"date":"2024-12-31","close":520.2177734375},{"date":"2025-01-31","close":549.5383911132812},{"date":"2025-02-28","close":570.1968994140625},{"date":"2025-03-31","close":542.3059692382812},{"date":"2025-04-30","close":543.1066284179688},{"date":"2025-05-30","close":580.3072509765625},{"date":"2025-06-30","close":556.8611450195312},{"date":"2025-07-31","close":562.1096801757812},{"date":"2025-08-29","close":590.7078247070312},{"date":"2025-09-30","close":564.4317016601562},{"date":"2025-10-31","close":548.4642944335938},{"date":"2025-11-28","close":547.0136108398438},{"date":"2025-12-31","close":567.233642578125},{"date":"2026-01-30","close":536.1527709960938},{"date":"2026-02-27","close":514.6784057617188},{"date":"2026-03-31","close":497.21429443359375},{"date":"2026-04-30","close":501.3183898925781},{"date":"2026-05-29","close":492.4068603515625},{"date":"2026-06-30","close":511.96435546875},{"date":"2026-07-31","close":572.2324829101562},{"date":"2026-08-31","close":588.41796875},{"date":"2026-09-30","close":550.63525390625},{"date":"2026-10-16","close":617.4199829101562}],"MAA":[{"date":"2014-01-31","close":40.98055648803711},{"date":"2014-02-28","close":42.94895935058594},{"date":"2014-03-31","close":43.34897232055664},{"date":"2014-04-30","close":44.7014045715332},{"date":"2014-05-30","close":46.43424606323242},{"date":"2014-06-30","close":46.883514404296875},{"date":"2014-07-31","close":45.32766342163086},{"date":"2014-08-29","close":46.8835334777832},{"date":"2014-09-30","close":42.55950927734375},{"date":"2014-10-31","close":46.3110466003418},{"date":"2014-11-28","close":48.277278900146484},{"date":"2014-12-31","close":48.94578552246094},{"date":"2015-01-30","close":52.48668670654297},{"date":"2015-02-27","close":47.953983306884766},{"date":"2015-03-31","close":51.13017654418945},{"date":"2015-04-30","close":49.87759017944336},{"date":"2015-05-29","close":51.067527770996094},{"date":"2015-06-30","close":48.67427062988281},{"date":"2015-07-31","close":54.25316619873047},{"date":"2015-08-31","close":53.0714111328125},{"date":"2015-09-30","close":55.286354064941406},{"date":"2015-10-30","close":58.058895111083984},{"date":"2015-11-30","close":60.35564041137695},{"date":"2015-12-31","close":61.88905334472656},{"date":"2016-01-29","close":64.52645111083984},{"date":"2016-02-29","close":61.8579216003418},{"date":"2016-03-31","close":70.29684448242188},{"date":"2016-04-29","close":66.36087799072266},{"date":"2016-05-31","close":71.40850067138672},{"date":"2016-06-30","close":73.7728271484375},{"date":"2016-07-29","close":74.06900787353516},{"date":"2016-08-31","close":65.6644515991211},{"date":"2016-09-30","close":65.66442108154297},{"date":"2016-10-31","close":64.55662536621094},{"date":"2016-11-30","close":63.77707290649414},{"date":"2016-12-30","close":68.15509033203125},{"date":"2017-01-31","close":66.68290710449219},{"date":"2017-02-28","close":72.14677429199219},{"date":"2017-03-31","close":71.45146942138672},{"date":"2017-04-28","close":70.26974487304688},{"date":"2017-05-31","close":72.203369140625},{"date":"2017-06-30","close":74.63988494873047},{"date":"2017-07-31","close":73.97579193115234},{"date":"2017-08-31","close":76.06938171386719},{"date":"2017-09-29","close":76.3694839477539},{"date":"2017-10-31","close":73.72215270996094},{"date":"2017-11-30","close":73.7869873046875},{"date":"2017-12-29","close":72.43283081054688},{"date":"2018-01-31","close":69.37637329101562},{"date":"2018-02-28","close":62.42928695678711},{"date":"2018-03-29","close":66.37201690673828},{"date":"2018-04-30","close":67.20431518554688},{"date":"2018-05-31","close":68.74739074707031},{"date":"2018-06-29","close":73.9717788696289},{"date":"2018-07-31","close":74.74114227294922},{"date":"2018-08-31","close":76.80288696289062},{"date":"2018-09-28","close":74.29617309570312},{"date":"2018-10-31","close":73.16939544677734},{"date":"2018-11-30","close":77.55014038085938},{"date":"2018-12-31","close":71.66424560546875},{"date":"2019-01-31","close":76.59939575195312},{"date":"2019-02-28","close":78.33892059326172},{"date":"2019-03-29","close":82.68769836425781},{"date":"2019-04-30","close":83.47248077392578},{"date":"2019-05-31","close":87.11168670654297},{"date":"2019-06-28","close":89.84297180175781},{"date":"2019-07-31","close":90.61729431152344},{"date":"2019-08-30","close":97.4151382446289},{"date":"2019-09-30","close":99.9758529663086},{"date":"2019-10-31","close":107.65567779541016},{"date":"2019-11-29","close":105.4249496459961},{"date":"2019-12-31","close":102.13307189941406},{"date":"2020-01-31","close":107.07887268066406},{"date":"2020-02-28","close":100.87467956542969},{"date":"2020-03-31","close":80.40474700927734},{"date":"2020-04-30","close":88.1338882446289},{"date":"2020-05-29","close":91.6302719116211},{"date":"2020-06-30","close":90.29942321777344},{"date":"2020-07-31","close":94.70179748535156},{"date":"2020-08-31","close":93.05708312988281},{"date":"2020-09-30","close":92.1274642944336},{"date":"2020-10-30","close":93.41992950439453},{"date":"2020-11-30","close":101.05340576171875},{"date":"2020-12-31","close":101.47793579101562},{"date":"2021-01-29","close":107.20112609863281},{"date":"2021-02-26","close":108.800048828125},{"date":"2021-03-31","close":116.57669830322266},{"date":"2021-04-30","close":127.93299102783203},{"date":"2021-05-28","close":130.67332458496094},{"date":"2021-06-30","close":136.95083618164062},{"date":"2021-07-30","close":157.9154052734375},{"date":"2021-08-31","close":157.3184051513672},{"date":"2021-09-30","close":152.72242736816406},{"date":"2021-10-29","close":167.87823486328125},{"date":"2021-11-30","close":169.55528259277344},{"date":"2021-12-31","close":188.61949157714844},{"date":"2022-01-31","close":170.76605224609375},{"date":"2022-02-28","close":169.05575561523438},{"date":"2022-03-31","close":173.05470275878906},{"date":"2022-04-29","close":163.35955810546875},{"date":"2022-05-31","close":150.33599853515625},{"date":"2022-06-30","close":145.078369140625},{"date":"2022-07-29","close":155.41525268554688},{"date":"2022-08-31","close":138.62940979003906},{"date":"2022-09-30","close":129.7595672607422},{"date":"2022-10-31","close":132.89581298828125},{"date":"2022-11-30","close":139.16709899902344},{"date":"2022-12-30","close":132.50753784179688},{"date":"2023-01-31","close":141.9576416015625},{"date":"2023-02-28","close":136.32090759277344},{"date":"2023-03-31","close":128.60653686523438},{"date":"2023-04-28","close":132.19749450683594},{"date":"2023-05-31","close":126.40416717529297},{"date":"2023-06-30","close":130.53001403808594},{"date":"2023-07-31","close":129.79443359375},{"date":"2023-08-31","close":125.95243835449219},{"date":"2023-09-29","close":111.57323455810547},{"date":"2023-10-31","close":103.5486831665039},{"date":"2023-11-30","close":109.09638977050781},{"date":"2023-12-29","close":117.84304809570312},{"date":"2024-01-31","close":112.00344848632812},{"date":"2024-02-29","close":111.3830795288086},{"date":"2024-03-28","close":116.61190795898438},{"date":"2024-04-30","close":116.50923156738281},{"date":"2024-05-31","close":119.83422088623047},{"date":"2024-06-28","close":127.81063079833984},{"date":"2024-07-31","close":126.58848571777344},{"date":"2024-08-30","close":147.05709838867188},{"date":"2024-09-30","close":143.9143524169922},{"date":"2024-10-31","close":138.39283752441406},{"date":"2024-11-29","close":150.1160888671875},{"date":"2024-12-31","close":141.34649658203125},{"date":"2025-01-31","close":140.9373321533203},{"date":"2025-02-28","close":155.2915496826172},{"date":"2025-03-31","close":154.79273986816406},{"date":"2025-04-30","close":148.89161682128906},{"date":"2025-05-30","close":146.0937957763672},{"date":"2025-06-30","close":138.03604125976562},{"date":"2025-07-31","close":134.17591857910156},{"date":"2025-08-29","close":137.36949157714844},{"date":"2025-09-30","close":131.6324005126953},{"date":"2025-10-31","close":122.18270874023438},{"date":"2025-11-28","close":129.48147583007812},{"date":"2025-12-31","close":132.35906982421875},{"date":"2026-01-30","close":129.4195556640625},{"date":"2026-02-27","close":128.99554443359375},{"date":"2026-03-31","close":117.68216705322266},{"date":"2026-04-30","close":126.0116195678711},{"date":"2026-05-29","close":125.90433502197266},{"date":"2026-06-30","close":135.53225708007812},{"date":"2026-07-31","close":130.5887451171875},{"date":"2026-08-31","close":127.14493560791016},{"date":"2026-09-30","close":116.18194580078125},{"date":"2026-10-16","close":116.62999725341797}],"MAR":[{"date":"2014-01-31","close":43.46722412109375},{"date":"2014-02-28","close":47.965335845947266},{"date":"2014-03-31","close":49.54856491088867},{"date":"2014-04-30","close":51.237918853759766},{"date":"2014-05-30","close":54.687355041503906},{"date":"2014-06-30","close":56.88834762573242},{"date":"2014-07-31","close":57.42972946166992},{"date":"2014-08-29","close":61.7746696472168},{"date":"2014-09-30","close":62.21975326538086},{"date":"2014-10-31","close":67.42697143554688},{"date":"2014-11-28","close":70.31519317626953},{"date":"2014-12-31","close":69.63690948486328},{"date":"2015-01-30","close":66.48662567138672},{"date":"2015-02-27","close":74.34235382080078},{"date":"2015-03-31","close":71.85537719726562},{"date":"2015-04-30","close":71.61380004882812},{"date":"2015-05-29","close":69.98717498779297},{"date":"2015-06-30","close":66.75657653808594},{"date":"2015-07-31","close":65.15923309326172},{"date":"2015-08-31","close":63.62741470336914},{"date":"2015-09-30","close":61.41224670410156},{"date":"2015-10-30","close":69.1383056640625},{"date":"2015-11-30","close":64.0698013305664},{"date":"2015-12-31","close":60.57310485839844},{"date":"2016-01-29","close":55.368743896484375},{"date":"2016-02-29","close":61.80739212036133},{"date":"2016-03-31","close":64.55538177490234},{"date":"2016-04-29","close":63.56681823730469},{"date":"2016-05-31","close":60.162078857421875},{"date":"2016-06-30","close":60.54470443725586},{"date":"2016-07-29","close":65.31832122802734},{"date":"2016-08-31","close":64.98129272460938},{"date":"2016-09-30","close":61.60151672363281},{"date":"2016-10-31","close":62.85496520996094},{"date":"2016-11-30","close":72.35877227783203},{"date":"2016-12-30","close":75.94086456298828},{"date":"2017-01-31","close":77.7043685913086},{"date":"2017-02-28","close":80.17289733886719},{"date":"2017-03-31","close":86.79945373535156},{"date":"2017-04-28","close":87.02063751220703},{"date":"2017-05-31","close":99.52971649169922},{"date":"2017-06-30","close":92.74337768554688},{"date":"2017-07-31","close":96.33069610595703},{"date":"2017-08-31","close":96.08673858642578},{"date":"2017-09-29","close":102.28351593017578},{"date":"2017-10-31","close":110.83650970458984},{"date":"2017-11-30","close":118.12207794189453},{"date":"2017-12-29","close":126.24182891845703},{"date":"2018-01-31","close":137.04022216796875},{"date":"2018-02-28","close":131.64471435546875},{"date":"2018-03-29","close":126.76898956298828},{"date":"2018-04-30","close":127.42156219482422},{"date":"2018-05-31","close":126.56045532226562},{"date":"2018-06-29","close":118.36994934082031},{"date":"2018-07-31","close":119.52935028076172},{"date":"2018-08-31","close":118.63705444335938},{"date":"2018-09-28","close":123.85270690917969},{"date":"2018-10-31","close":109.65037536621094},{"date":"2018-11-30","close":108.28666687011719},{"date":"2018-12-31","close":102.19596099853516},{"date":"2019-01-31","close":107.81600189208984},{"date":"2019-02-28","close":118.30854034423828},{"date":"2019-03-29","close":118.13854217529297},{"date":"2019-04-30","close":128.83889770507812},{"date":"2019-05-31","close":118.34705352783203},{"date":"2019-06-28","close":132.9934844970703},{"date":"2019-07-31","close":131.82748413085938},{"date":"2019-08-30","close":119.94416046142578},{"date":"2019-09-30","close":118.33613586425781},{"date":"2019-10-31","close":120.410400390625},{"date":"2019-11-29","close":134.02528381347656},{"date":"2019-12-31","close":144.5956268310547},{"date":"2020-01-31","close":133.73883056640625},{"date":"2020-02-28","close":118.87837982177734},{"date":"2020-03-31","close":71.7200927734375},{"date":"2020-04-30","close":87.18385314941406},{"date":"2020-05-29","close":84.84465026855469},{"date":"2020-06-30","close":82.1890640258789},{"date":"2020-07-31","close":80.36753845214844},{"date":"2020-08-31","close":98.65946960449219},{"date":"2020-09-30","close":88.75614166259766},{"date":"2020-10-30","close":89.04373931884766},{"date":"2020-11-30","close":121.62983703613281},{"date":"2020-12-31","close":126.4712142944336},{"date":"2021-01-29","close":111.5060043334961},{"date":"2021-02-26","close":141.95419311523438},{"date":"2021-03-31","close":141.99258422851562},{"date":"2021-04-30","close":142.38560485839844},{"date":"2021-05-28","close":137.64964294433594},{"date":"2021-06-30","close":130.88128662109375},{"date":"2021-07-30","close":139.95050048828125},{"date":"2021-08-31","close":129.55824279785156},{"date":"2021-09-30","close":141.97337341308594},{"date":"2021-10-29","close":153.41064453125},{"date":"2021-11-30","close":141.46527099609375},{"date":"2021-12-31","close":158.4150390625},{"date":"2022-01-31","close":154.4652099609375},{"date":"2022-02-28","close":163.11264038085938},{"date":"2022-03-31","close":168.4908905029297},{"date":"2022-04-29","close":170.18783569335938},{"date":"2022-05-31","close":164.79583740234375},{"date":"2022-06-30","close":130.6322784423828},{"date":"2022-07-29","close":152.5403594970703},{"date":"2022-08-31","close":147.9281768798828},{"date":"2022-09-30","close":134.84230041503906},{"date":"2022-10-31","close":154.05738830566406},{"date":"2022-11-30","close":159.49671936035156},{"date":"2022-12-30","close":143.61935424804688},{"date":"2023-01-31","close":168.01414489746094},{"date":"2023-02-28","close":163.6326904296875},{"date":"2023-03-31","close":160.5386962890625},{"date":"2023-04-28","close":163.7293701171875},{"date":"2023-05-31","close":162.73365783691406},{"date":"2023-06-30","close":178.15452575683594},{"date":"2023-07-31","close":195.72850036621094},{"date":"2023-08-31","close":197.87673950195312},{"date":"2023-09-29","close":191.11915588378906},{"date":"2023-10-31","close":183.34054565429688},{"date":"2023-11-30","close":197.58563232421875},{"date":"2023-12-29","close":219.82009887695312},{"date":"2024-01-31","close":233.68128967285156},{"date":"2024-02-29","close":244.08792114257812},{"date":"2024-03-28","close":246.47145080566406},{"date":"2024-04-30","close":230.66586303710938},{"date":"2024-05-31","close":226.4246826171875},{"date":"2024-06-28","close":236.80711364746094},{"date":"2024-07-31","close":222.6341094970703},{"date":"2024-08-30","close":230.52691650390625},{"date":"2024-09-30","close":244.19015502929688},{"date":"2024-10-31","close":255.40753173828125},{"date":"2024-11-29","close":284.60186767578125},{"date":"2024-12-31","close":274.60943603515625},{"date":"2025-01-31","close":286.07855224609375},{"date":"2025-02-28","close":276.7138366699219},{"date":"2025-03-31","close":235.02667236328125},{"date":"2025-04-30","close":235.40162658691406},{"date":"2025-05-30","close":260.9859924316406},{"date":"2025-06-30","close":270.2648620605469},{"date":"2025-07-31","close":260.9859924316406},{"date":"2025-08-29","close":265.64788818359375},{"date":"2025-09-30","close":258.2891845703125},{"date":"2025-10-31","close":258.4280700683594},{"date":"2025-11-28","close":302.98724365234375},{"date":"2025-12-31","close":308.4049987792969},{"date":"2026-01-30","close":313.4350891113281},{"date":"2026-02-27","close":340.3651123046875},{"date":"2026-03-31","close":325.7637023925781},{"date":"2026-04-30","close":360.2453918457031},{"date":"2026-05-29","close":374.8382568359375},{"date":"2026-06-30","close":369.8384094238281},{"date":"2026-07-31","close":372.0738830566406},{"date":"2026-08-31","close":341.760009765625},{"date":"2026-09-30","close":355.6700134277344},{"date":"2026-10-16","close":388.04998779296875}],"MAS":[{"date":"2014-01-31","close":15.384662628173828},{"date":"2014-02-28","close":16.9769287109375},{"date":"2014-03-31","close":16.14807891845703},{"date":"2014-04-30","close":14.656991958618164},{"date":"2014-05-30","close":15.539762496948242},{"date":"2014-06-30","close":16.261690139770508},{"date":"2014-07-31","close":15.236174583435059},{"date":"2014-08-29","close":17.19196128845215},{"date":"2014-09-30","close":17.521602630615234},{"date":"2014-10-31","close":16.229768753051758},{"date":"2014-11-28","close":17.796131134033203},{"date":"2014-12-31","close":18.531503677368164},{"date":"2015-01-30","close":18.333982467651367},{"date":"2015-02-27","close":19.33038902282715},{"date":"2015-03-31","close":19.706811904907227},{"date":"2015-04-30","close":19.618976593017578},{"date":"2015-05-29","close":20.048540115356445},{"date":"2015-06-30","close":19.752288818359375},{"date":"2015-07-31","close":22.32938003540039},{"date":"2015-08-31","close":22.19399642944336},{"date":"2015-09-30","close":21.30556297302246},{"date":"2015-10-30","close":24.62595558166504},{"date":"2015-11-30","close":25.39870262145996},{"date":"2015-12-31","close":24.031539916992188},{"date":"2016-01-29","close":22.486772537231445},{"date":"2016-02-29","close":24.02906036376953},{"date":"2016-03-31","close":26.798362731933594},{"date":"2016-04-29","close":26.246978759765625},{"date":"2016-05-31","close":27.896493911743164},{"date":"2016-06-30","close":26.44355010986328},{"date":"2016-07-29","close":31.275680541992188},{"date":"2016-08-31","close":30.418354034423828},{"date":"2016-09-30","close":29.41526985168457},{"date":"2016-10-31","close":26.554506301879883},{"date":"2016-11-30","close":27.216655731201172},{"date":"2016-12-30","close":27.190855026245117},{"date":"2017-01-31","close":28.42279624938965},{"date":"2017-02-28","close":29.138757705688477},{"date":"2017-03-31","close":29.319910049438477},{"date":"2017-04-28","close":32.02790451049805},{"date":"2017-05-31","close":32.226890563964844},{"date":"2017-06-30","close":33.057437896728516},{"date":"2017-07-31","close":33.07346725463867},{"date":"2017-08-31","close":31.893823623657227},{"date":"2017-09-29","close":33.836769104003906},{"date":"2017-10-31","close":34.63268280029297},{"date":"2017-11-30","close":37.32015609741211},{"date":"2017-12-29","close":38.21597671508789},{"date":"2018-01-31","close":38.933624267578125},{"date":"2018-02-28","close":35.84752655029297},{"date":"2018-03-29","close":35.254722595214844},{"date":"2018-04-30","close":33.0998420715332},{"date":"2018-05-31","close":32.57542419433594},{"date":"2018-06-29","close":32.7065315246582},{"date":"2018-07-31","close":35.34840393066406},{"date":"2018-08-31","close":33.2799186706543},{"date":"2018-09-28","close":32.079139709472656},{"date":"2018-10-31","close":26.38924789428711},{"date":"2018-11-30","close":27.87584114074707},{"date":"2018-12-31","close":25.72071647644043},{"date":"2019-01-31","close":28.61405372619629},{"date":"2019-02-28","close":33.160884857177734},{"date":"2019-03-29","close":34.70591735839844},{"date":"2019-04-30","close":34.58789825439453},{"date":"2019-05-31","close":30.921911239624023},{"date":"2019-06-28","close":34.74729919433594},{"date":"2019-07-31","close":36.21530532836914},{"date":"2019-08-30","close":36.179771423339844},{"date":"2019-09-30","close":37.02362823486328},{"date":"2019-10-31","close":41.215599060058594},{"date":"2019-11-29","close":41.48293685913086},{"date":"2019-12-31","close":42.76618957519531},{"date":"2020-01-31","close":42.468162536621094},{"date":"2020-02-28","close":36.927276611328125},{"date":"2020-03-31","close":30.894874572753906},{"date":"2020-04-30","close":36.80270767211914},{"date":"2020-05-29","close":41.83347702026367},{"date":"2020-06-30","close":45.025909423828125},{"date":"2020-07-31","close":51.39658737182617},{"date":"2020-08-31","close":52.4216423034668},{"date":"2020-09-30","close":49.57126998901367},{"date":"2020-10-30","close":48.31657028198242},{"date":"2020-11-30","close":48.37967300415039},{"date":"2020-12-31","close":49.51545715332031},{"date":"2021-01-29","close":49.08106994628906},{"date":"2021-02-26","close":48.096012115478516},{"date":"2021-03-31","close":54.13286590576172},{"date":"2021-04-30","close":57.72966766357422},{"date":"2021-05-28","close":54.71365737915039},{"date":"2021-06-30","close":53.443565368652344},{"date":"2021-07-30","close":54.16932678222656},{"date":"2021-08-31","close":55.29536056518555},{"date":"2021-09-30","close":50.58724594116211},{"date":"2021-10-29","close":59.69386291503906},{"date":"2021-11-30","close":60.22795486450195},{"date":"2021-12-31","close":64.17613983154297},{"date":"2022-01-31","close":57.87915802001953},{"date":"2022-02-28","close":51.47829818725586},{"date":"2022-03-31","close":46.84856414794922},{"date":"2022-04-29","close":48.40099334716797},{"date":"2022-05-31","close":52.33824920654297},{"date":"2022-06-30","close":46.71575164794922},{"date":"2022-07-29","close":51.12881088256836},{"date":"2022-08-31","close":47.21141052246094},{"date":"2022-09-30","close":43.33203887939453},{"date":"2022-10-31","close":42.94225311279297},{"date":"2022-11-30","close":47.41943359375},{"date":"2022-12-30","close":43.58143997192383},{"date":"2023-01-31","close":49.67929458618164},{"date":"2023-02-28","close":49.22580337524414},{"date":"2023-03-31","close":46.681427001953125},{"date":"2023-04-28","close":50.23979187011719},{"date":"2023-05-31","close":45.62560272216797},{"date":"2023-06-30","close":54.18040084838867},{"date":"2023-07-31","close":57.296390533447266},{"date":"2023-08-31","close":55.98845672607422},{"date":"2023-09-29","close":50.71315002441406},{"date":"2023-10-31","close":49.422794342041016},{"date":"2023-11-30","close":57.741268157958984},{"date":"2023-12-29","close":63.873016357421875},{"date":"2024-01-31","close":64.16863250732422},{"date":"2024-02-29","close":73.48745727539062},{"date":"2024-03-28","close":75.51707458496094},{"date":"2024-04-30","close":65.53173828125},{"date":"2024-05-31","close":67.22056579589844},{"date":"2024-06-28","close":64.09603881835938},{"date":"2024-07-31","close":74.84439849853516},{"date":"2024-08-30","close":76.78055572509766},{"date":"2024-09-30","close":81.00755310058594},{"date":"2024-10-31","close":77.11833190917969},{"date":"2024-11-29","close":78.02764129638672},{"date":"2024-12-31","close":70.2887954711914},{"date":"2025-01-31","close":76.78787231445312},{"date":"2025-02-28","close":73.11387634277344},{"date":"2025-03-31","close":67.62889099121094},{"date":"2025-04-30","close":58.944297790527344},{"date":"2025-05-30","close":61.00627517700195},{"date":"2025-06-30","close":62.90234375},{"date":"2025-07-31","close":66.58695220947266},{"date":"2025-08-29","close":72.04988861083984},{"date":"2025-09-30","close":69.10467529296875},{"date":"2025-10-31","close":63.57748031616211},{"date":"2025-11-28","close":64.0049819946289},{"date":"2025-12-31","close":62.61377716064453},{"date":"2026-01-30","close":65.20870208740234},{"date":"2026-02-27","close":70.96748352050781},{"date":"2026-03-31","close":59.819976806640625},{"date":"2026-04-30","close":71.16565704345703},{"date":"2026-05-29","close":69.94327545166016},{"date":"2026-06-30","close":81.01472473144531},{"date":"2026-07-31","close":71.16790771484375},{"date":"2026-08-31","close":72.16000366210938},{"date":"2026-09-30","close":67.4000015258789},{"date":"2026-10-16","close":72.87000274658203}],"MCD":[{"date":"2014-01-31","close":67.65482330322266},{"date":"2014-02-28","close":68.94119262695312},{"date":"2014-03-31","close":71.02793884277344},{"date":"2014-04-30","close":73.45521545410156},{"date":"2014-05-30","close":74.08377838134766},{"date":"2014-06-30","close":73.5798110961914},{"date":"2014-07-31","close":69.06597137451172},{"date":"2014-08-29","close":69.0433120727539},{"date":"2014-09-30","close":69.84629821777344},{"date":"2014-10-31","close":69.05068969726562},{"date":"2014-11-28","close":71.9502182006836},{"date":"2014-12-31","close":69.6387939453125},{"date":"2015-01-30","close":68.70236206054688},{"date":"2015-02-27","close":74.14227294921875},{"date":"2015-03-31","close":73.0477523803711},{"date":"2015-04-30","close":72.38053894042969},{"date":"2015-05-29","close":72.54074096679688},{"date":"2015-06-30","close":71.89039611816406},{"date":"2015-07-31","close":75.51251220703125},{"date":"2015-08-31","close":72.4856185913086},{"date":"2015-09-30","close":75.1632308959961},{"date":"2015-10-30","close":85.62946319580078},{"date":"2015-11-30","close":87.76931762695312},{"date":"2015-12-31","close":90.82926940917969},{"date":"2016-01-29","close":95.1654281616211},{"date":"2016-02-29","close":90.78142547607422},{"date":"2016-03-31","close":97.35823822021484},{"date":"2016-04-29","close":97.98567199707031},{"date":"2016-05-31","close":94.55398559570312},{"date":"2016-06-30","close":93.90681457519531},{"date":"2016-07-29","close":91.80767822265625},{"date":"2016-08-31","close":90.95622253417969},{"date":"2016-09-30","close":90.72029113769531},{"date":"2016-10-31","close":88.52620697021484},{"date":"2016-11-30","close":94.52452850341797},{"date":"2016-12-30","close":96.46620178222656},{"date":"2017-01-31","close":97.13985443115234},{"date":"2017-02-28","close":101.91053771972656},{"date":"2017-03-31","close":103.47530364990234},{"date":"2017-04-28","close":111.71438598632812},{"date":"2017-05-31","close":120.46440887451172},{"date":"2017-06-30","close":123.04315948486328},{"date":"2017-07-31","close":124.63385009765625},{"date":"2017-08-31","close":129.27651977539062},{"date":"2017-09-29","close":126.61772918701172},{"date":"2017-10-31","close":134.88497924804688},{"date":"2017-11-30","close":139.80259704589844},{"date":"2017-12-29","close":139.92453002929688},{"date":"2018-01-31","close":139.12783813476562},{"date":"2018-02-28","close":129.0455780029297},{"date":"2018-03-29","close":127.93301391601562},{"date":"2018-04-30","close":136.98104858398438},{"date":"2018-05-31","close":130.90267944335938},{"date":"2018-06-29","close":129.0009002685547},{"date":"2018-07-31","close":129.7006378173828},{"date":"2018-08-31","close":134.39569091796875},{"date":"2018-09-28","close":138.5875244140625},{"date":"2018-10-31","close":146.54867553710938},{"date":"2018-11-30","close":157.1297607421875},{"date":"2018-12-31","close":148.01092529296875},{"date":"2019-01-31","close":149.01947021484375},{"date":"2019-02-28","close":154.21275329589844},{"date":"2019-03-29","close":159.2961883544922},{"date":"2019-04-30","close":165.7301025390625},{"date":"2019-05-31","close":167.29129028320312},{"date":"2019-06-28","close":175.2141876220703},{"date":"2019-07-31","close":177.7960662841797},{"date":"2019-08-30","close":184.8857421875},{"date":"2019-09-30","close":182.1205291748047},{"date":"2019-10-31","close":166.8441619873047},{"date":"2019-11-29","close":166.01824951171875},{"date":"2019-12-31","close":168.69020080566406},{"date":"2020-01-31","close":182.65594482421875},{"date":"2020-02-28","close":166.79092407226562},{"date":"2020-03-31","close":142.03472900390625},{"date":"2020-04-30","close":161.11297607421875},{"date":"2020-05-29","close":161.11492919921875},{"date":"2020-06-30","close":159.51519775390625},{"date":"2020-07-31","close":167.99810791015625},{"date":"2020-08-31","close":185.7155303955078},{"date":"2020-09-30","close":190.9081573486328},{"date":"2020-10-30","close":185.2632598876953},{"date":"2020-11-30","close":190.24917602539062},{"date":"2020-12-31","close":187.74679565429688},{"date":"2021-01-29","close":181.84963989257812},{"date":"2021-02-26","close":181.471923828125},{"date":"2021-03-31","close":197.3179168701172},{"date":"2021-04-30","close":207.8291778564453},{"date":"2021-05-28","close":207.0383758544922},{"date":"2021-06-30","close":204.47132873535156},{"date":"2021-07-30","close":214.84584045410156},{"date":"2021-08-31","close":211.35093688964844},{"date":"2021-09-30","close":214.59957885742188},{"date":"2021-10-29","close":218.5514373779297},{"date":"2021-11-30","close":218.91281127929688},{"date":"2021-12-31","close":239.91806030273438},{"date":"2022-01-31","close":232.2033233642578},{"date":"2022-02-28","close":220.2836151123047},{"date":"2022-03-31","close":222.54251098632812},{"date":"2022-04-29","close":224.2344512939453},{"date":"2022-05-31","close":226.9793243408203},{"date":"2022-06-30","close":223.41390991210938},{"date":"2022-07-29","close":238.3365020751953},{"date":"2022-08-31","close":229.55030822753906},{"date":"2022-09-30","close":209.9509735107422},{"date":"2022-10-31","close":248.0941162109375},{"date":"2022-11-30","close":249.61036682128906},{"date":"2022-12-30","close":241.13719177246094},{"date":"2023-01-31","close":244.6783447265625},{"date":"2023-02-28","close":242.8791961669922},{"date":"2023-03-31","close":257.3280029296875},{"date":"2023-04-28","close":272.1818542480469},{"date":"2023-05-31","close":262.3897399902344},{"date":"2023-06-30","close":276.08770751953125},{"date":"2023-07-31","close":271.26739501953125},{"date":"2023-08-31","close":261.51727294921875},{"date":"2023-09-29","close":245.04396057128906},{"date":"2023-10-31","close":243.86265563964844},{"date":"2023-11-30","close":263.72991943359375},{"date":"2023-12-29","close":277.4572448730469},{"date":"2024-01-31","close":273.9107971191406},{"date":"2024-02-29","close":275.0551452636719},{"date":"2024-03-28","close":265.333984375},{"date":"2024-04-30","close":256.9490051269531},{"date":"2024-05-31","close":243.6329345703125},{"date":"2024-06-28","close":241.37863159179688},{"date":"2024-07-31","close":251.3808135986328},{"date":"2024-08-30","close":273.41217041015625},{"date":"2024-09-30","close":290.10333251953125},{"date":"2024-10-31","close":278.2899169921875},{"date":"2024-11-29","close":282.0054016113281},{"date":"2024-12-31","close":277.8363037109375},{"date":"2025-01-31","close":276.6957702636719},{"date":"2025-02-28","close":295.5095520019531},{"date":"2025-03-31","close":301.110107421875},{"date":"2025-04-30","close":308.127685546875},{"date":"2025-05-30","close":302.5367736816406},{"date":"2025-06-30","close":283.2356262207031},{"date":"2025-07-31","close":290.8940124511719},{"date":"2025-08-29","close":303.95208740234375},{"date":"2025-09-30","close":296.26971435546875},{"date":"2025-10-31","close":290.9466247558594},{"date":"2025-11-28","close":304.0008850097656},{"date":"2025-12-31","close":299.7541198730469},{"date":"2026-01-30","close":308.9439697265625},{"date":"2026-02-27","close":334.5029602050781},{"date":"2026-03-31","close":306.5176696777344},{"date":"2026-04-30","close":289.5541076660156},{"date":"2026-05-29","close":275.3619384765625},{"date":"2026-06-30","close":268.4022216796875},{"date":"2026-07-31","close":268.72991943359375},{"date":"2026-08-31","close":261.6800231933594},{"date":"2026-09-30","close":230.94000244140625},{"date":"2026-10-16","close":242.97000122070312}],"MCHP":[{"date":"2014-01-31","close":17.08428192138672},{"date":"2014-02-28","close":17.483463287353516},{"date":"2014-03-31","close":18.33173370361328},{"date":"2014-04-30","close":18.24729347229004},{"date":"2014-05-30","close":18.41158103942871},{"date":"2014-06-30","close":18.879606246948242},{"date":"2014-07-31","close":17.413644790649414},{"date":"2014-08-29","close":19.031402587890625},{"date":"2014-09-30","close":18.407806396484375},{"date":"2014-10-31","close":16.802040100097656},{"date":"2014-11-28","close":17.740970611572266},{"date":"2014-12-31","close":17.725250244140625},{"date":"2015-01-30","close":17.721324920654297},{"date":"2015-02-27","close":20.288562774658203},{"date":"2015-03-31","close":19.350704193115234},{"date":"2015-04-30","close":18.86001205444336},{"date":"2015-05-29","close":19.584869384765625},{"date":"2015-06-30","close":18.90719223022461},{"date":"2015-07-31","close":17.077463150024414},{"date":"2015-08-31","close":16.941926956176758},{"date":"2015-09-30","close":17.3153018951416},{"date":"2015-10-30","close":19.404876708984375},{"date":"2015-11-30","close":19.55318832397461},{"date":"2015-12-31","close":18.848499298095703},{"date":"2016-01-29","close":18.147855758666992},{"date":"2016-02-29","close":18.17117691040039},{"date":"2016-03-31","close":19.686460494995117},{"date":"2016-04-29","close":19.845748901367188},{"date":"2016-05-31","close":21.26622200012207},{"date":"2016-06-30","close":20.887636184692383},{"date":"2016-07-29","close":22.895742416381836},{"date":"2016-08-31","close":25.627206802368164},{"date":"2016-09-30","close":25.722410202026367},{"date":"2016-10-31","close":25.064241409301758},{"date":"2016-11-30","close":27.546213150024414},{"date":"2016-12-30","close":26.701263427734375},{"date":"2017-01-31","close":28.03321647644043},{"date":"2017-02-28","close":30.337446212768555},{"date":"2017-03-31","close":30.864543914794922},{"date":"2017-04-28","close":31.61754035949707},{"date":"2017-05-31","close":35.006797790527344},{"date":"2017-06-30","close":32.43486785888672},{"date":"2017-07-31","close":33.63676452636719},{"date":"2017-08-31","close":36.63524627685547},{"date":"2017-09-29","close":37.89299774169922},{"date":"2017-10-31","close":40.01176452636719},{"date":"2017-11-30","close":36.862003326416016},{"date":"2017-12-29","close":37.239131927490234},{"date":"2018-01-31","close":40.349449157714844},{"date":"2018-02-28","close":37.84878158569336},{"date":"2018-03-29","close":38.882999420166016},{"date":"2018-04-30","close":35.60586929321289},{"date":"2018-05-31","close":41.607322692871094},{"date":"2018-06-29","close":38.859989166259766},{"date":"2018-07-31","close":39.919620513916016},{"date":"2018-08-31","close":36.919734954833984},{"date":"2018-09-28","close":33.86418533325195},{"date":"2018-10-31","close":28.229448318481445},{"date":"2018-11-30","close":32.346012115478516},{"date":"2018-12-31","close":31.017677307128906},{"date":"2019-01-31","close":34.6619987487793},{"date":"2019-02-28","close":37.616722106933594},{"date":"2019-03-29","close":35.92359161376953},{"date":"2019-04-30","close":43.254661560058594},{"date":"2019-05-31","close":34.807838439941406},{"date":"2019-06-28","close":37.7088508605957},{"date":"2019-07-31","close":41.0665397644043},{"date":"2019-08-30","close":37.70116424560547},{"date":"2019-09-30","close":40.574710845947266},{"date":"2019-10-31","close":41.177371978759766},{"date":"2019-11-29","close":41.45075607299805},{"date":"2019-12-31","close":45.91413879394531},{"date":"2020-01-31","close":42.73979568481445},{"date":"2020-02-28","close":39.90487289428711},{"date":"2020-03-31","close":29.82636260986328},{"date":"2020-04-30","close":38.59391403198242},{"date":"2020-05-29","close":42.417930603027344},{"date":"2020-06-30","close":46.521881103515625},{"date":"2020-07-31","close":44.94038009643555},{"date":"2020-08-31","close":48.62672424316406},{"date":"2020-09-30","close":45.55043029785156},{"date":"2020-10-30","close":46.578826904296875},{"date":"2020-11-30","close":59.74765396118164},{"date":"2020-12-31","close":61.40151596069336},{"date":"2021-01-29","close":60.512351989746094},{"date":"2021-02-26","close":68.02635192871094},{"date":"2021-03-31","close":69.1806869506836},{"date":"2021-04-30","close":66.98342895507812},{"date":"2021-05-28","close":70.14884185791016},{"date":"2021-06-30","close":66.92632293701172},{"date":"2021-07-30","close":63.96751403808594},{"date":"2021-08-31","close":70.54667663574219},{"date":"2021-09-30","close":68.81169128417969},{"date":"2021-10-29","close":66.43115997314453},{"date":"2021-11-30","close":75.01570892333984},{"date":"2021-12-31","close":78.27958679199219},{"date":"2022-01-31","close":69.66578674316406},{"date":"2022-02-28","close":63.462486267089844},{"date":"2022-03-31","close":67.80281066894531},{"date":"2022-04-29","close":58.833412170410156},{"date":"2022-05-31","close":65.83065795898438},{"date":"2022-06-30","close":52.6282844543457},{"date":"2022-07-29","close":62.39640808105469},{"date":"2022-08-31","close":59.37455368041992},{"date":"2022-09-30","close":55.5345458984375},{"date":"2022-10-31","close":56.18061828613281},{"date":"2022-11-30","close":72.37942504882812},{"date":"2022-12-30","close":64.2082748413086},{"date":"2023-01-31","close":70.94441986083984},{"date":"2023-02-28","close":74.37574005126953},{"date":"2023-03-31","close":76.89991760253906},{"date":"2023-04-28","close":66.9959945678711},{"date":"2023-05-31","close":69.41914367675781},{"date":"2023-06-30","close":82.63700103759766},{"date":"2023-07-31","close":86.64940643310547},{"date":"2023-08-31","close":75.88023376464844},{"date":"2023-09-29","close":72.36624145507812},{"date":"2023-10-31","close":66.09852600097656},{"date":"2023-11-30","close":77.76675415039062},{"date":"2023-12-29","close":84.04849243164062},{"date":"2024-01-31","close":79.38844299316406},{"date":"2024-02-29","close":78.84416961669922},{"date":"2024-03-28","close":84.06359100341797},{"date":"2024-04-30","close":86.19071960449219},{"date":"2024-05-31","close":91.53923034667969},{"date":"2024-06-28","close":86.14459991455078},{"date":"2024-07-31","close":83.58379364013672},{"date":"2024-08-30","close":77.77766418457031},{"date":"2024-09-30","close":76.00741577148438},{"date":"2024-10-31","close":69.4565200805664},{"date":"2024-11-29","close":64.97840118408203},{"date":"2024-12-31","close":54.66497039794922},{"date":"2025-01-31","close":51.75776672363281},{"date":"2025-02-28","close":56.52541732788086},{"date":"2025-03-31","close":46.48989486694336},{"date":"2025-04-30","close":44.25231170654297},{"date":"2025-05-30","close":56.169288635253906},{"date":"2025-06-30","close":68.10186004638672},{"date":"2025-07-31","close":65.41146087646484},{"date":"2025-08-29","close":63.34096145629883},{"date":"2025-09-30","close":62.58087158203125},{"date":"2025-10-31","close":60.82680892944336},{"date":"2025-11-28","close":52.68338394165039},{"date":"2025-12-31","close":62.6536979675293},{"date":"2026-01-30","close":74.6495361328125},{"date":"2026-02-27","close":73.82308959960938},{"date":"2026-03-31","close":63.902862548828125},{"date":"2026-04-30","close":91.89313507080078},{"date":"2026-05-29","close":94.08393859863281},{"date":"2026-06-30","close":90.65457153320312},{"date":"2026-07-31","close":73.845703125},{"date":"2026-08-31","close":73.44999694824219},{"date":"2026-09-30","close":77.7699966430664},{"date":"2026-10-16","close":73.8499984741211}],"MCK":[{"date":"2014-01-31","close":159.26210021972656},{"date":"2014-02-28","close":161.89517211914062},{"date":"2014-03-31","close":161.45619201660156},{"date":"2014-04-30","close":154.70785522460938},{"date":"2014-05-30","close":173.407470703125},{"date":"2014-06-30","close":170.4866943359375},{"date":"2014-07-31","close":175.65957641601562},{"date":"2014-08-29","close":178.78536987304688},{"date":"2014-09-30","close":178.45533752441406},{"date":"2014-10-31","close":186.46737670898438},{"date":"2014-11-28","close":193.42735290527344},{"date":"2014-12-31","close":190.50889587402344},{"date":"2015-01-30","close":195.16192626953125},{"date":"2015-02-27","close":210.11160278320312},{"date":"2015-03-31","close":207.81478881835938},{"date":"2015-04-30","close":205.2423858642578},{"date":"2015-05-29","close":217.94830322265625},{"date":"2015-06-30","close":206.7471466064453},{"date":"2015-07-31","close":202.84779357910156},{"date":"2015-08-31","close":181.96119689941406},{"date":"2015-09-30","close":170.40325927734375},{"date":"2015-10-30","close":164.665771484375},{"date":"2015-11-30","close":174.6397247314453},{"date":"2015-12-31","close":181.90757751464844},{"date":"2016-01-29","close":148.4737091064453},{"date":"2016-02-29","close":143.7892608642578},{"date":"2016-03-31","close":145.29534912109375},{"date":"2016-04-29","close":155.06187438964844},{"date":"2016-05-31","close":169.21714782714844},{"date":"2016-06-30","close":172.7219696044922},{"date":"2016-07-29","close":180.04173278808594},{"date":"2016-08-31","close":171.10394287109375},{"date":"2016-09-30","close":154.54220581054688},{"date":"2016-10-31","close":117.85987091064453},{"date":"2016-11-30","close":133.54295349121094},{"date":"2016-12-30","close":130.42279052734375},{"date":"2017-01-31","close":129.21559143066406},{"date":"2017-02-28","close":139.67103576660156},{"date":"2017-03-31","close":137.9312744140625},{"date":"2017-04-28","close":128.65585327148438},{"date":"2017-05-31","close":151.72816467285156},{"date":"2017-06-30","close":153.34033203125},{"date":"2017-07-31","close":150.85206604003906},{"date":"2017-08-31","close":139.46908569335938},{"date":"2017-09-29","close":143.48570251464844},{"date":"2017-10-31","close":128.79249572753906},{"date":"2017-11-30","close":138.320068359375},{"date":"2017-12-29","close":146.00662231445312},{"date":"2018-01-31","close":158.1122283935547},{"date":"2018-02-28","close":140.02488708496094},{"date":"2018-03-29","close":132.18055725097656},{"date":"2018-04-30","close":146.57437133789062},{"date":"2018-05-31","close":133.4988555908203},{"date":"2018-06-29","close":125.46670532226562},{"date":"2018-07-31","close":118.13058471679688},{"date":"2018-08-31","close":121.45769500732422},{"date":"2018-09-28","close":125.13679504394531},{"date":"2018-10-31","close":117.69366455078125},{"date":"2018-11-30","close":117.8101577758789},{"date":"2018-12-31","close":104.5340576171875},{"date":"2019-01-31","close":121.35863494873047},{"date":"2019-02-28","close":120.69666290283203},{"date":"2019-03-29","close":111.1100082397461},{"date":"2019-04-30","close":113.18870544433594},{"date":"2019-05-31","close":116.29801940917969},{"date":"2019-06-28","close":127.96209716796875},{"date":"2019-07-31","close":132.30397033691406},{"date":"2019-08-30","close":132.0489959716797},{"date":"2019-09-30","close":130.5113983154297},{"date":"2019-10-31","close":127.01603698730469},{"date":"2019-11-29","close":138.5205841064453},{"date":"2019-12-31","close":132.4679412841797},{"date":"2020-01-31","close":136.57643127441406},{"date":"2020-02-28","close":134.315673828125},{"date":"2020-03-31","close":129.8980255126953},{"date":"2020-04-30","close":135.65052795410156},{"date":"2020-05-29","close":152.77932739257812},{"date":"2020-06-30","close":147.72418212890625},{"date":"2020-07-31","close":144.58526611328125},{"date":"2020-08-31","close":148.1478729248047},{"date":"2020-09-30","close":143.7934112548828},{"date":"2020-10-30","close":142.40306091308594},{"date":"2020-11-30","close":174.1111602783203},{"date":"2020-12-31","close":168.314208984375},{"date":"2021-01-29","close":168.84649658203125},{"date":"2021-02-26","close":164.0560302734375},{"date":"2021-03-31","close":189.22225952148438},{"date":"2021-04-30","close":181.9654083251953},{"date":"2021-05-28","close":187.05564880371094},{"date":"2021-06-30","close":185.93756103515625},{"date":"2021-07-30","close":198.17848205566406},{"date":"2021-08-31","close":198.94471740722656},{"date":"2021-09-30","close":194.30581665039062},{"date":"2021-10-29","close":202.58950805664062},{"date":"2021-11-30","close":211.68910217285156},{"date":"2021-12-31","close":242.7549591064453},{"date":"2022-01-31","close":250.71432495117188},{"date":"2022-02-28","close":268.9866943359375},{"date":"2022-03-31","close":299.4794921875},{"date":"2022-04-29","close":302.8838806152344},{"date":"2022-05-31","close":322.0011901855469},{"date":"2022-06-30","close":319.5717468261719},{"date":"2022-07-29","close":334.6289978027344},{"date":"2022-08-31","close":360.0658264160156},{"date":"2022-09-30","close":333.4484558105469},{"date":"2022-10-31","close":382.0131530761719},{"date":"2022-11-30","close":374.99884033203125},{"date":"2022-12-30","close":368.5536804199219},{"date":"2023-01-31","close":372.05133056640625},{"date":"2023-02-28","close":344.2098083496094},{"date":"2023-03-31","close":350.349853515625},{"date":"2023-04-28","close":358.4087829589844},{"date":"2023-05-31","close":385.12408447265625},{"date":"2023-06-30","close":421.0607604980469},{"date":"2023-07-31","close":396.51513671875},{"date":"2023-08-31","close":406.88836669921875},{"date":"2023-09-29","close":429.12152099609375},{"date":"2023-10-31","close":449.3613586425781},{"date":"2023-11-30","close":464.9924011230469},{"date":"2023-12-29","close":457.5020751953125},{"date":"2024-01-31","close":493.975341796875},{"date":"2024-02-29","close":515.8515014648438},{"date":"2024-03-28","close":531.1268920898438},{"date":"2024-04-30","close":531.4830322265625},{"date":"2024-05-31","close":563.5178833007812},{"date":"2024-06-28","close":578.443359375},{"date":"2024-07-31","close":611.1073608398438},{"date":"2024-08-30","close":556.413818359375},{"date":"2024-09-30","close":490.3081359863281},{"date":"2024-10-31","close":496.4268493652344},{"date":"2024-11-29","close":623.2730102539062},{"date":"2024-12-31","close":565.8095092773438},{"date":"2025-01-31","close":590.4707641601562},{"date":"2025-02-28","close":635.6533813476562},{"date":"2025-03-31","close":668.8895874023438},{"date":"2025-04-30","close":708.4472045898438},{"date":"2025-05-30","close":715.1261596679688},{"date":"2025-06-30","close":729.0347290039062},{"date":"2025-07-31","close":689.9953002929688},{"date":"2025-08-29","close":683.1305541992188},{"date":"2025-09-30","close":769.5104370117188},{"date":"2025-10-31","close":808.1582641601562},{"date":"2025-11-28","close":877.6646728515625},{"date":"2025-12-31","close":817.8342895507812},{"date":"2026-01-30","close":828.7216186523438},{"date":"2026-02-27","close":984.4141235351562},{"date":"2026-03-31","close":863.4864501953125},{"date":"2026-04-30","close":813.43505859375},{"date":"2026-05-29","close":740.8325805664062},{"date":"2026-06-30","close":754.7977294921875},{"date":"2026-07-31","close":855.2809448242188},{"date":"2026-08-31","close":884.3800048828125},{"date":"2026-09-30","close":853.8099975585938},{"date":"2026-10-16","close":1004.8400268554688}],"MCO":[{"date":"2014-01-31","close":65.3912353515625},{"date":"2014-02-28","close":69.51140594482422},{"date":"2014-03-31","close":69.79295349121094},{"date":"2014-04-30","close":69.07147979736328},{"date":"2014-05-30","close":75.52674865722656},{"date":"2014-06-30","close":77.39859771728516},{"date":"2014-07-31","close":76.81583404541016},{"date":"2014-08-29","close":82.8707504272461},{"date":"2014-09-30","close":83.69440460205078},{"date":"2014-10-31","close":87.88355255126953},{"date":"2014-11-28","close":89.70983123779297},{"date":"2014-12-31","close":85.09153747558594},{"date":"2015-01-30","close":81.11275482177734},{"date":"2015-02-27","close":86.39464569091797},{"date":"2015-03-31","close":92.50838470458984},{"date":"2015-04-30","close":95.8237075805664},{"date":"2015-05-29","close":96.6393814086914},{"date":"2015-06-30","close":96.51423645019531},{"date":"2015-07-31","close":98.72236633300781},{"date":"2015-08-31","close":91.74356842041016},{"date":"2015-09-30","close":88.05802917480469},{"date":"2015-10-30","close":86.22870635986328},{"date":"2015-11-30","close":92.78160095214844},{"date":"2015-12-31","close":90.2802963256836},{"date":"2016-01-29","close":80.20319366455078},{"date":"2016-02-29","close":80.25193786621094},{"date":"2016-03-31","close":87.26495361328125},{"date":"2016-04-29","close":86.50580596923828},{"date":"2016-05-31","close":89.49813079833984},{"date":"2016-06-30","close":85.02505493164062},{"date":"2016-07-29","close":96.1850814819336},{"date":"2016-08-31","close":98.96830749511719},{"date":"2016-09-30","close":98.59497833251953},{"date":"2016-10-31","close":91.529052734375},{"date":"2016-11-30","close":91.8552474975586},{"date":"2016-12-30","close":86.16112518310547},{"date":"2017-01-31","close":94.75257873535156},{"date":"2017-02-28","close":102.14552307128906},{"date":"2017-03-31","close":102.75997924804688},{"date":"2017-04-28","close":108.51985931396484},{"date":"2017-05-31","close":109.00579833984375},{"date":"2017-06-30","close":111.978271484375},{"date":"2017-07-31","close":121.13497161865234},{"date":"2017-08-31","close":123.7046127319336},{"date":"2017-09-29","close":128.4855499267578},{"date":"2017-10-31","close":131.43902587890625},{"date":"2017-11-30","close":140.48779296875},{"date":"2017-12-29","close":136.59202575683594},{"date":"2018-01-31","close":149.7135467529297},{"date":"2018-02-28","close":154.83160400390625},{"date":"2018-03-29","close":149.6544189453125},{"date":"2018-04-30","close":150.489501953125},{"date":"2018-05-31","close":158.6621551513672},{"date":"2018-06-29","close":158.65292358398438},{"date":"2018-07-31","close":159.17376708984375},{"date":"2018-08-31","close":166.01783752441406},{"date":"2018-09-28","close":155.9273223876953},{"date":"2018-10-31","close":135.6716766357422},{"date":"2018-11-30","close":148.78724670410156},{"date":"2018-12-31","close":130.9873809814453},{"date":"2019-01-31","close":148.263427734375},{"date":"2019-02-28","close":162.40493774414062},{"date":"2019-03-29","close":169.8816680908203},{"date":"2019-04-30","close":184.45042419433594},{"date":"2019-05-31","close":172.0153350830078},{"date":"2019-06-28","close":183.70680236816406},{"date":"2019-07-31","close":201.6062469482422},{"date":"2019-08-30","close":203.2468719482422},{"date":"2019-09-30","close":193.11187744140625},{"date":"2019-10-31","close":208.06446838378906},{"date":"2019-11-29","close":214.18075561523438},{"date":"2019-12-31","close":224.32901000976562},{"date":"2020-01-31","close":242.6411590576172},{"date":"2020-02-28","close":227.27284240722656},{"date":"2020-03-31","close":200.25918579101562},{"date":"2020-04-30","close":230.9371795654297},{"date":"2020-05-29","close":253.74461364746094},{"date":"2020-06-30","close":260.6905212402344},{"date":"2020-07-31","close":266.9246520996094},{"date":"2020-08-31","close":280.1325988769531},{"date":"2020-09-30","close":275.5783996582031},{"date":"2020-10-30","close":249.95533752441406},{"date":"2020-11-30","close":268.9877014160156},{"date":"2020-12-31","close":276.5141296386719},{"date":"2021-01-29","close":253.66818237304688},{"date":"2021-02-26","close":262.47955322265625},{"date":"2021-03-31","close":285.12860107421875},{"date":"2021-04-30","close":311.96002197265625},{"date":"2021-05-28","close":320.82421875},{"date":"2021-06-30","close":346.6739196777344},{"date":"2021-07-30","close":359.7134704589844},{"date":"2021-08-31","close":364.8818359375},{"date":"2021-09-30","close":340.2926025390625},{"date":"2021-10-29","close":387.28631591796875},{"date":"2021-11-30","close":374.9400634765625},{"date":"2021-12-31","close":374.8824462890625},{"date":"2022-01-31","close":329.2147216796875},{"date":"2022-02-28","close":309.7674865722656},{"date":"2022-03-31","close":324.561767578125},{"date":"2022-04-29","close":304.4288635253906},{"date":"2022-05-31","close":290.81207275390625},{"date":"2022-06-30","close":262.26800537109375},{"date":"2022-07-29","close":299.1824035644531},{"date":"2022-08-31","close":274.96881103515625},{"date":"2022-09-30","close":234.94895935058594},{"date":"2022-10-31","close":255.97845458984375},{"date":"2022-11-30","close":288.9501037597656},{"date":"2022-12-30","close":269.9141540527344},{"date":"2023-01-31","close":312.6651916503906},{"date":"2023-02-28","close":281.8209228515625},{"date":"2023-03-31","close":297.2353210449219},{"date":"2023-04-28","close":304.1315612792969},{"date":"2023-05-31","close":308.5512390136719},{"date":"2023-06-30","close":338.5807189941406},{"date":"2023-07-31","close":343.4784851074219},{"date":"2023-08-31","close":328.7110900878906},{"date":"2023-09-29","close":308.5766296386719},{"date":"2023-10-31","close":300.6027526855469},{"date":"2023-11-30","close":356.9503173828125},{"date":"2023-12-29","close":381.9883728027344},{"date":"2024-01-31","close":383.43597412109375},{"date":"2024-02-29","close":371.9339904785156},{"date":"2024-03-28","close":385.27557373046875},{"date":"2024-04-30","close":363.0234069824219},{"date":"2024-05-31","close":389.966064453125},{"date":"2024-06-28","close":413.4824523925781},{"date":"2024-07-31","close":448.40350341796875},{"date":"2024-08-30","close":479.98382568359375},{"date":"2024-09-30","close":467.04296875},{"date":"2024-10-31","close":446.8197021484375},{"date":"2024-11-29","close":492.9058837890625},{"date":"2024-12-31","close":466.6723327636719},{"date":"2025-01-31","close":492.37347412109375},{"date":"2025-02-28","close":497.7437744140625},{"date":"2025-03-31","close":459.96405029296875},{"date":"2025-04-30","close":447.5486145019531},{"date":"2025-05-30","close":474.3414611816406},{"date":"2025-06-30","close":496.380126953125},{"date":"2025-07-31","close":510.37322998046875},{"date":"2025-08-29","close":505.37652587890625},{"date":"2025-09-30","close":472.3826904296875},{"date":"2025-10-31","close":476.1698303222656},{"date":"2025-11-28","close":487.5254821777344},{"date":"2025-12-31","close":507.4623718261719},{"date":"2026-01-30","close":512.1411743164062},{"date":"2026-02-27","close":474.4229736328125},{"date":"2026-03-31","close":434.2937316894531},{"date":"2026-04-30","close":459.7789306640625},{"date":"2026-05-29","close":452.294189453125},{"date":"2026-06-30","close":451.96490478515625},{"date":"2026-07-31","close":477.3711853027344},{"date":"2026-08-31","close":504.6400146484375},{"date":"2026-09-30","close":454.1300048828125},{"date":"2026-10-16","close":485.07000732421875}],"MDLZ":[{"date":"2014-01-31","close":24.828460693359375},{"date":"2014-02-28","close":25.79098129272461},{"date":"2014-03-31","close":26.29279899597168},{"date":"2014-04-30","close":27.12991714477539},{"date":"2014-05-30","close":28.629100799560547},{"date":"2014-06-30","close":28.729873657226562},{"date":"2014-07-31","close":27.515291213989258},{"date":"2014-08-29","close":27.645145416259766},{"date":"2014-09-30","close":26.292007446289062},{"date":"2014-10-31","close":27.05153465270996},{"date":"2014-11-28","close":30.07430076599121},{"date":"2014-12-31","close":27.983604431152344},{"date":"2015-01-30","close":27.144018173217773},{"date":"2015-02-27","close":28.453468322753906},{"date":"2015-03-31","close":27.918128967285156},{"date":"2015-04-30","close":29.681854248046875},{"date":"2015-05-29","close":32.17275619506836},{"date":"2015-06-30","close":31.941268920898438},{"date":"2015-07-31","close":35.03913497924805},{"date":"2015-08-31","close":32.88848876953125},{"date":"2015-09-30","close":32.6376838684082},{"date":"2015-10-30","close":35.981754302978516},{"date":"2015-11-30","close":34.03299331665039},{"date":"2015-12-31","close":35.085147857666016},{"date":"2016-01-29","close":33.723670959472656},{"date":"2016-02-29","close":31.712779998779297},{"date":"2016-03-31","close":31.52786636352539},{"date":"2016-04-29","close":33.75965118408203},{"date":"2016-05-31","close":34.96199035644531},{"date":"2016-06-30","close":35.911067962646484},{"date":"2016-07-29","close":34.703773498535156},{"date":"2016-08-31","close":35.524436950683594},{"date":"2016-09-30","close":34.488826751708984},{"date":"2016-10-31","close":35.30586242675781},{"date":"2016-11-30","close":32.399070739746094},{"date":"2016-12-30","close":34.97417449951172},{"date":"2017-01-31","close":34.934730529785156},{"date":"2017-02-28","close":34.65069580078125},{"date":"2017-03-31","close":34.13640213012695},{"date":"2017-04-28","close":35.68156433105469},{"date":"2017-05-31","close":36.91771697998047},{"date":"2017-06-30","close":34.37208557128906},{"date":"2017-07-31","close":35.03264617919922},{"date":"2017-08-31","close":32.35863494873047},{"date":"2017-09-29","close":32.535072326660156},{"date":"2017-10-31","close":33.151187896728516},{"date":"2017-11-30","close":34.35945129394531},{"date":"2017-12-29","close":34.42253494262695},{"date":"2018-01-31","close":35.7093505859375},{"date":"2018-02-28","close":35.307220458984375},{"date":"2018-03-29","close":33.743431091308594},{"date":"2018-04-30","close":31.940217971801758},{"date":"2018-05-31","close":31.75423240661621},{"date":"2018-06-29","close":33.33203125},{"date":"2018-07-31","close":35.26693344116211},{"date":"2018-08-31","close":34.73036193847656},{"date":"2018-09-28","close":35.136749267578125},{"date":"2018-10-31","close":34.3352165222168},{"date":"2018-11-30","close":36.78888702392578},{"date":"2018-12-31","close":32.95328903198242},{"date":"2019-01-31","close":38.081912994384766},{"date":"2019-02-28","close":38.82280731201172},{"date":"2019-03-29","close":41.311302185058594},{"date":"2019-04-30","close":42.080928802490234},{"date":"2019-05-31","close":42.080928802490234},{"date":"2019-06-28","close":44.81892395019531},{"date":"2019-07-31","close":44.477996826171875},{"date":"2019-08-30","close":45.91653060913086},{"date":"2019-09-30","close":46.236297607421875},{"date":"2019-10-31","close":43.83755111694336},{"date":"2019-11-29","close":43.91278076171875},{"date":"2019-12-31","close":46.2742805480957},{"date":"2020-01-31","close":48.206565856933594},{"date":"2020-02-28","close":44.35878372192383},{"date":"2020-03-31","close":42.32551956176758},{"date":"2020-04-30","close":43.47492980957031},{"date":"2020-05-29","close":44.04964828491211},{"date":"2020-06-30","close":43.460262298583984},{"date":"2020-07-31","close":47.16625213623047},{"date":"2020-08-31","close":49.65673065185547},{"date":"2020-09-30","close":49.103546142578125},{"date":"2020-10-30","close":45.40262985229492},{"date":"2020-11-30","close":49.103546142578125},{"date":"2020-12-31","close":50.24614715576172},{"date":"2021-01-29","close":47.64231872558594},{"date":"2021-02-26","close":45.683006286621094},{"date":"2021-03-31","close":50.56237030029297},{"date":"2021-04-30","close":52.5319938659668},{"date":"2021-05-28","close":54.88172912597656},{"date":"2021-06-30","close":54.21034622192383},{"date":"2021-07-30","close":54.922264099121094},{"date":"2021-08-31","close":53.88909912109375},{"date":"2021-09-30","close":50.81480026245117},{"date":"2021-10-29","close":53.050724029541016},{"date":"2021-11-30","close":51.47859573364258},{"date":"2021-12-31","close":58.22262954711914},{"date":"2022-01-31","close":58.85480499267578},{"date":"2022-02-28","close":57.493858337402344},{"date":"2022-03-31","close":55.43082046508789},{"date":"2022-04-29","close":56.93181610107422},{"date":"2022-05-31","close":56.11951446533203},{"date":"2022-06-30","close":55.134239196777344},{"date":"2022-07-29","close":56.86579513549805},{"date":"2022-08-31","close":54.93000793457031},{"date":"2022-09-30","close":49.01211166381836},{"date":"2022-10-31","close":54.95650100708008},{"date":"2022-11-30","close":60.436058044433594},{"date":"2022-12-30","close":59.92314147949219},{"date":"2023-01-31","close":58.83525848388672},{"date":"2023-02-28","close":58.60150146484375},{"date":"2023-03-31","close":63.028114318847656},{"date":"2023-04-28","close":69.35625457763672},{"date":"2023-05-31","close":66.36395263671875},{"date":"2023-06-30","close":66.28760528564453},{"date":"2023-07-31","close":67.36906433105469},{"date":"2023-08-31","close":64.76083374023438},{"date":"2023-09-29","close":63.45580291748047},{"date":"2023-10-31","close":60.53901672363281},{"date":"2023-11-30","close":64.9736099243164},{"date":"2023-12-29","close":66.61835479736328},{"date":"2024-01-31","close":69.23046875},{"date":"2024-02-29","close":67.20700073242188},{"date":"2024-03-28","close":64.77639770507812},{"date":"2024-04-30","close":66.57162475585938},{"date":"2024-05-31","close":63.416080474853516},{"date":"2024-06-28","close":60.94559097290039},{"date":"2024-07-31","close":63.65574645996094},{"date":"2024-08-30","close":66.87809753417969},{"date":"2024-09-30","close":69.04772186279297},{"date":"2024-10-31","close":64.18335723876953},{"date":"2024-11-29","close":60.87483215332031},{"date":"2024-12-31","close":56.427642822265625},{"date":"2025-01-31","close":54.78384780883789},{"date":"2025-02-28","close":60.6788444519043},{"date":"2025-03-31","close":64.54668426513672},{"date":"2025-04-30","close":64.81304931640625},{"date":"2025-05-30","close":64.2042007446289},{"date":"2025-06-30","close":64.60462188720703},{"date":"2025-07-31","close":61.97024154663086},{"date":"2025-08-29","close":58.856876373291016},{"date":"2025-09-30","close":60.32517623901367},{"date":"2025-10-31","close":55.4871826171875},{"date":"2025-11-28","close":55.593406677246094},{"date":"2025-12-31","close":52.460384368896484},{"date":"2026-01-30","close":56.982330322265625},{"date":"2026-02-27","close":60.01320266723633},{"date":"2026-03-31","close":56.659793853759766},{"date":"2026-04-30","close":60.395172119140625},{"date":"2026-05-29","close":60.1297607421875},{"date":"2026-06-30","close":57.33297348022461},{"date":"2026-07-31","close":61.7637939453125},{"date":"2026-08-31","close":61.52589416503906},{"date":"2026-09-30","close":57.81999969482422},{"date":"2026-10-16","close":63.90999984741211}],"MDT":[{"date":"2014-01-31","close":41.527122497558594},{"date":"2014-02-28","close":43.509498596191406},{"date":"2014-03-31","close":45.18350601196289},{"date":"2014-04-30","close":43.38359832763672},{"date":"2014-05-30","close":45.01361846923828},{"date":"2014-06-30","close":47.02717208862305},{"date":"2014-07-31","close":45.75617218017578},{"date":"2014-08-29","close":47.319923400878906},{"date":"2014-09-30","close":45.91181564331055},{"date":"2014-10-31","close":50.7640495300293},{"date":"2014-11-28","close":55.0167350769043},{"date":"2014-12-31","close":53.99641799926758},{"date":"2015-01-30","close":53.39813232421875},{"date":"2015-02-27","close":58.0274658203125},{"date":"2015-03-31","close":58.55679702758789},{"date":"2015-04-30","close":55.898841857910156},{"date":"2015-05-29","close":57.30289077758789},{"date":"2015-06-30","close":55.918373107910156},{"date":"2015-07-31","close":59.155738830566406},{"date":"2015-08-31","close":54.552467346191406},{"date":"2015-09-30","close":50.79036331176758},{"date":"2015-10-30","close":56.08639907836914},{"date":"2015-11-30","close":57.16381072998047},{"date":"2015-12-31","close":58.65329360961914},{"date":"2016-01-29","close":57.89076232910156},{"date":"2016-02-29","close":59.011688232421875},{"date":"2016-03-31","close":57.47967529296875},{"date":"2016-04-29","close":60.66019821166992},{"date":"2016-05-31","close":61.67951965332031},{"date":"2016-06-30","close":66.50013732910156},{"date":"2016-07-29","close":67.49263763427734},{"date":"2016-08-31","close":67.03050231933594},{"date":"2016-09-30","close":66.33348083496094},{"date":"2016-10-31","close":62.97073745727539},{"date":"2016-11-30","close":56.05332565307617},{"date":"2016-12-30","close":55.0132942199707},{"date":"2017-01-31","close":58.7127685546875},{"date":"2017-02-28","close":62.48947525024414},{"date":"2017-03-31","close":62.55070877075195},{"date":"2017-04-28","close":64.51512908935547},{"date":"2017-05-31","close":65.43912506103516},{"date":"2017-06-30","close":68.90985107421875},{"date":"2017-07-31","close":65.53787994384766},{"date":"2017-08-31","close":62.9232177734375},{"date":"2017-09-29","close":61.05967330932617},{"date":"2017-10-31","close":63.21877670288086},{"date":"2017-11-30","close":64.48282623291016},{"date":"2017-12-29","close":63.7580680847168},{"date":"2018-01-31","close":67.81647491455078},{"date":"2018-02-28","close":63.07904815673828},{"date":"2018-03-29","close":63.705711364746094},{"date":"2018-04-30","close":63.63424301147461},{"date":"2018-05-31","close":68.54996490478516},{"date":"2018-06-29","close":67.98612213134766},{"date":"2018-07-31","close":72.07417297363281},{"date":"2018-08-31","close":77.01063537597656},{"date":"2018-09-28","close":78.57626342773438},{"date":"2018-10-31","close":71.74667358398438},{"date":"2018-11-30","close":77.90528869628906},{"date":"2018-12-31","close":73.0693588256836},{"date":"2019-01-31","close":71.00484466552734},{"date":"2019-02-28","close":72.69984436035156},{"date":"2019-03-29","close":73.56680297851562},{"date":"2019-04-30","close":71.7332763671875},{"date":"2019-05-31","close":74.77839660644531},{"date":"2019-06-28","close":78.66349792480469},{"date":"2019-07-31","close":82.79107666015625},{"date":"2019-08-30","close":87.62335205078125},{"date":"2019-09-30","close":88.6611328125},{"date":"2019-10-31","close":88.88966369628906},{"date":"2019-11-29","close":90.9221420288086},{"date":"2019-12-31","close":93.04524230957031},{"date":"2020-01-31","close":94.67732238769531},{"date":"2020-02-28","close":82.56382751464844},{"date":"2020-03-31","close":74.42338562011719},{"date":"2020-04-30","close":80.57170867919922},{"date":"2020-05-29","close":81.35572814941406},{"date":"2020-06-30","close":76.17462158203125},{"date":"2020-07-31","close":80.14534759521484},{"date":"2020-08-31","close":89.2746810913086},{"date":"2020-09-30","close":86.81465148925781},{"date":"2020-10-30","close":84.01608276367188},{"date":"2020-11-30","close":94.98487091064453},{"date":"2020-12-31","close":98.34739685058594},{"date":"2021-01-29","close":93.46946716308594},{"date":"2021-02-26","close":98.20465850830078},{"date":"2021-03-31","close":99.67711639404297},{"date":"2021-04-30","close":110.46920776367188},{"date":"2021-05-28","close":106.81560516357422},{"date":"2021-06-30","close":105.26836395263672},{"date":"2021-07-30","close":111.35734558105469},{"date":"2021-08-31","close":113.19761657714844},{"date":"2021-09-30","close":106.82504272460938},{"date":"2021-10-29","close":102.14637756347656},{"date":"2021-11-30","close":90.93122100830078},{"date":"2021-12-31","close":88.72315216064453},{"date":"2022-01-31","close":88.75745391845703},{"date":"2022-02-28","close":90.04391479492188},{"date":"2022-03-31","close":95.72351837158203},{"date":"2022-04-29","close":90.0379409790039},{"date":"2022-05-31","close":86.40568542480469},{"date":"2022-06-30","close":78.02745056152344},{"date":"2022-07-29","close":80.43565368652344},{"date":"2022-08-31","close":76.43647003173828},{"date":"2022-09-30","close":70.7642593383789},{"date":"2022-10-31","close":76.5393295288086},{"date":"2022-11-30","close":69.26573181152344},{"date":"2022-12-30","close":68.71485900878906},{"date":"2023-01-31","close":73.99313354492188},{"date":"2023-02-28","close":73.20624542236328},{"date":"2023-03-31","close":71.89037322998047},{"date":"2023-04-28","close":81.10182189941406},{"date":"2023-05-31","close":73.79864501953125},{"date":"2023-06-30","close":79.17901611328125},{"date":"2023-07-31","close":78.8734359741211},{"date":"2023-08-31","close":73.24732971191406},{"date":"2023-09-29","close":71.02677154541016},{"date":"2023-10-31","close":63.95671844482422},{"date":"2023-11-30","close":71.85160064697266},{"date":"2023-12-29","close":75.29605865478516},{"date":"2024-01-31","close":80.01233673095703},{"date":"2024-02-29","close":76.1917724609375},{"date":"2024-03-28","close":80.3152847290039},{"date":"2024-04-30","close":73.94720458984375},{"date":"2024-05-31","close":74.98857116699219},{"date":"2024-06-28","close":73.18293762207031},{"date":"2024-07-31","close":74.67989349365234},{"date":"2024-08-30","close":82.35986328125},{"date":"2024-09-30","close":84.36829376220703},{"date":"2024-10-31","close":83.63733673095703},{"date":"2024-11-29","close":81.09776306152344},{"date":"2024-12-31","close":75.5042953491211},{"date":"2025-01-31","close":85.84502410888672},{"date":"2025-02-28","close":86.97927856445312},{"date":"2025-03-31","close":85.6111068725586},{"date":"2025-04-30","close":80.75225830078125},{"date":"2025-05-30","close":79.05642700195312},{"date":"2025-06-30","close":83.73817443847656},{"date":"2025-07-31","close":86.68731689453125},{"date":"2025-08-29","close":89.15613555908203},{"date":"2025-09-30","close":92.1845474243164},{"date":"2025-10-31","close":87.79019165039062},{"date":"2025-11-28","close":101.95083618164062},{"date":"2025-12-31","close":93.66189575195312},{"date":"2026-01-30","close":100.38964080810547},{"date":"2026-02-27","close":95.22195434570312},{"date":"2026-03-31","close":85.17662048339844},{"date":"2026-04-30","close":79.59320831298828},{"date":"2026-05-29","close":72.55494689941406},{"date":"2026-06-30","close":77.5936279296875},{"date":"2026-07-31","close":84.69538116455078},{"date":"2026-08-31","close":89.91259765625},{"date":"2026-09-30","close":86.29000091552734},{"date":"2026-10-16","close":94.75}],"MET":[{"date":"2014-01-31","close":28.835247039794922},{"date":"2014-02-28","close":29.962690353393555},{"date":"2014-03-31","close":31.222225189208984},{"date":"2014-04-30","close":30.956125259399414},{"date":"2014-05-30","close":30.328998565673828},{"date":"2014-06-30","close":33.086185455322266},{"date":"2014-07-31","close":31.32349395751953},{"date":"2014-08-29","close":32.820186614990234},{"date":"2014-09-30","close":32.20860290527344},{"date":"2014-10-31","close":32.52040481567383},{"date":"2014-11-28","close":33.55867004394531},{"date":"2014-12-31","close":32.64140701293945},{"date":"2015-01-30","close":28.06111717224121},{"date":"2015-02-27","close":30.894287109375},{"date":"2015-03-31","close":30.724103927612305},{"date":"2015-04-30","close":31.17387580871582},{"date":"2015-05-29","close":31.99515151977539},{"date":"2015-06-30","close":34.27876663208008},{"date":"2015-07-31","close":34.125709533691406},{"date":"2015-08-31","close":30.87978172302246},{"date":"2015-09-30","close":29.061511993408203},{"date":"2015-10-30","close":31.052364349365234},{"date":"2015-11-30","close":31.721412658691406},{"date":"2015-12-31","close":29.933231353759766},{"date":"2016-01-29","close":27.722864151000977},{"date":"2016-02-29","close":24.779834747314453},{"date":"2016-03-31","close":27.52339744567871},{"date":"2016-04-29","close":28.25001335144043},{"date":"2016-05-31","close":28.79400634765625},{"date":"2016-06-30","close":25.17815399169922},{"date":"2016-07-29","close":27.017688751220703},{"date":"2016-08-31","close":27.688335418701172},{"date":"2016-09-30","close":28.345457077026367},{"date":"2016-10-31","close":29.959545135498047},{"date":"2016-11-30","close":35.400875091552734},{"date":"2016-12-30","close":34.68010711669922},{"date":"2017-01-31","close":35.01474380493164},{"date":"2017-02-28","close":33.997337341308594},{"date":"2017-03-31","close":34.24367141723633},{"date":"2017-04-28","close":33.588897705078125},{"date":"2017-05-31","close":33.051700592041016},{"date":"2017-06-30","close":35.893672943115234},{"date":"2017-07-31","close":35.93287658691406},{"date":"2017-08-31","close":34.57711410522461},{"date":"2017-09-29","close":38.35749053955078},{"date":"2017-10-31","close":39.561012268066406},{"date":"2017-11-30","close":39.92137908935547},{"date":"2017-12-29","close":37.60106658935547},{"date":"2018-01-31","close":35.749263763427734},{"date":"2018-02-28","close":34.63744354248047},{"date":"2018-03-29","close":34.412471771240234},{"date":"2018-04-30","close":35.74728012084961},{"date":"2018-05-31","close":34.814876556396484},{"date":"2018-06-29","close":33.00562286376953},{"date":"2018-07-31","close":34.6256217956543},{"date":"2018-08-31","close":35.05794906616211},{"date":"2018-09-28","close":35.692039489746094},{"date":"2018-10-31","close":31.467357635498047},{"date":"2018-11-30","close":34.426998138427734},{"date":"2018-12-31","close":31.67314910888672},{"date":"2019-01-31","close":35.229251861572266},{"date":"2019-02-28","close":35.183467864990234},{"date":"2019-03-29","close":33.14361572265625},{"date":"2019-04-30","close":35.915321350097656},{"date":"2019-05-31","close":36.310455322265625},{"date":"2019-06-28","close":39.02920913696289},{"date":"2019-07-31","close":38.832767486572266},{"date":"2019-08-30","close":35.13655471801758},{"date":"2019-09-30","close":37.40496063232422},{"date":"2019-10-31","close":37.111488342285156},{"date":"2019-11-29","close":39.95814895629883},{"date":"2019-12-31","close":40.806793212890625},{"date":"2020-01-31","close":39.79802703857422},{"date":"2020-02-28","close":34.50723648071289},{"date":"2020-03-31","close":24.693025588989258},{"date":"2020-04-30","close":29.143753051757812},{"date":"2020-05-29","close":29.498781204223633},{"date":"2020-06-30","close":29.916563034057617},{"date":"2020-07-31","close":31.006074905395508},{"date":"2020-08-31","close":31.89337921142578},{"date":"2020-09-30","close":30.823640823364258},{"date":"2020-10-30","close":31.387529373168945},{"date":"2020-11-30","close":38.75801086425781},{"date":"2020-12-31","close":39.41279602050781},{"date":"2021-01-29","close":40.42015075683594},{"date":"2021-02-26","close":48.80784606933594},{"date":"2021-03-31","close":51.510921478271484},{"date":"2021-04-30","close":53.917415618896484},{"date":"2021-05-28","close":55.78203201293945},{"date":"2021-06-30","close":51.0794792175293},{"date":"2021-07-30","close":49.24454116821289},{"date":"2021-08-31","close":53.33610916137695},{"date":"2021-09-30","close":53.10383987426758},{"date":"2021-10-29","close":54.02431869506836},{"date":"2021-11-30","close":50.8442268371582},{"date":"2021-12-31","close":54.163936614990234},{"date":"2022-01-31","close":58.12502670288086},{"date":"2022-02-28","close":58.959957122802734},{"date":"2022-03-31","close":61.342803955078125},{"date":"2022-04-29","close":57.3277587890625},{"date":"2022-05-31","close":59.258995056152344},{"date":"2022-06-30","close":55.21402359008789},{"date":"2022-07-29","close":55.61851501464844},{"date":"2022-08-31","close":57.01858901977539},{"date":"2022-09-30","close":53.8720588684082},{"date":"2022-10-31","close":64.88934326171875},{"date":"2022-11-30","close":68.44445037841797},{"date":"2022-12-30","close":64.58051300048828},{"date":"2023-01-31","close":65.1605453491211},{"date":"2023-02-28","close":64.47128295898438},{"date":"2023-03-31","close":52.0767707824707},{"date":"2023-04-28","close":55.123714447021484},{"date":"2023-05-31","close":44.963558197021484},{"date":"2023-06-30","close":51.29747009277344},{"date":"2023-07-31","close":57.14137268066406},{"date":"2023-08-31","close":57.95145797729492},{"date":"2023-09-29","close":57.558040618896484},{"date":"2023-10-31","close":54.904747009277344},{"date":"2023-11-30","close":58.725318908691406},{"date":"2023-12-29","close":61.03260040283203},{"date":"2024-01-31","close":63.97672653198242},{"date":"2024-02-29","close":64.87586975097656},{"date":"2024-03-28","close":68.94107818603516},{"date":"2024-04-30","close":66.1224136352539},{"date":"2024-05-31","close":67.84678649902344},{"date":"2024-06-28","close":65.80303192138672},{"date":"2024-07-31","close":72.04678344726562},{"date":"2024-08-30","close":73.22462463378906},{"date":"2024-09-30","close":77.95001220703125},{"date":"2024-10-31","close":74.11299133300781},{"date":"2024-11-29","close":83.96670532226562},{"date":"2024-12-31","close":77.92354583740234},{"date":"2025-01-31","close":82.32982635498047},{"date":"2025-02-28","close":82.54197692871094},{"date":"2025-03-31","close":76.90061950683594},{"date":"2025-04-30","close":72.18831634521484},{"date":"2025-05-30","close":75.81913757324219},{"date":"2025-06-30","close":77.594482421875},{"date":"2025-07-31","close":73.28153991699219},{"date":"2025-08-29","close":79.10188293457031},{"date":"2025-09-30","close":80.08385467529297},{"date":"2025-10-31","close":77.60462951660156},{"date":"2025-11-28","close":74.97271728515625},{"date":"2025-12-31","close":77.30338287353516},{"date":"2026-01-30","close":77.24462127685547},{"date":"2026-02-27","close":71.0815658569336},{"date":"2026-03-31","close":69.75007629394531},{"date":"2026-04-30","close":79.00143432617188},{"date":"2026-05-29","close":82.18086242675781},{"date":"2026-06-30","close":84.08903503417969},{"date":"2026-07-31","close":95.53810119628906},{"date":"2026-08-31","close":95.16999816894531},{"date":"2026-09-30","close":94.16000366210938},{"date":"2026-10-16","close":100.76000213623047}],"META":[{"date":"2014-01-31","close":61.976409912109375},{"date":"2014-02-28","close":67.81053161621094},{"date":"2014-03-31","close":59.668514251708984},{"date":"2014-04-30","close":59.212867736816406},{"date":"2014-05-30","close":62.69948959350586},{"date":"2014-06-30","close":66.65162658691406},{"date":"2014-07-31","close":71.96076965332031},{"date":"2014-08-29","close":74.11018371582031},{"date":"2014-09-30","close":78.29014587402344},{"date":"2014-10-31","close":74.27857208251953},{"date":"2014-11-28","close":76.96287536621094},{"date":"2014-12-31","close":77.27984619140625},{"date":"2015-01-30","close":75.18986511230469},{"date":"2015-02-27","close":78.22084045410156},{"date":"2015-03-31","close":81.43998718261719},{"date":"2015-04-30","close":78.02272033691406},{"date":"2015-05-29","close":78.4387435913086},{"date":"2015-06-30","close":84.956298828125},{"date":"2015-07-31","close":93.1181411743164},{"date":"2015-08-31","close":88.58159637451172},{"date":"2015-09-30","close":89.0471420288086},{"date":"2015-10-30","close":101.00262451171875},{"date":"2015-11-30","close":103.25108337402344},{"date":"2015-12-31","close":103.6671142578125},{"date":"2016-01-29","close":111.1454849243164},{"date":"2016-02-29","close":105.9056625366211},{"date":"2016-03-31","close":113.01756286621094},{"date":"2016-04-29","close":116.46453857421875},{"date":"2016-05-31","close":117.68286895751953},{"date":"2016-06-30","close":113.19584655761719},{"date":"2016-07-29","close":122.76419830322266},{"date":"2016-08-31","close":124.92352294921875},{"date":"2016-09-30","close":127.05313110351562},{"date":"2016-10-31","close":129.747314453125},{"date":"2016-11-30","close":117.29656982421875},{"date":"2016-12-30","close":113.95854949951172},{"date":"2017-01-31","close":129.0836944580078},{"date":"2017-02-28","close":134.25413513183594},{"date":"2017-03-31","close":140.70237731933594},{"date":"2017-04-28","close":148.8245849609375},{"date":"2017-05-31","close":150.0231475830078},{"date":"2017-06-30","close":149.54766845703125},{"date":"2017-07-31","close":167.6443328857422},{"date":"2017-08-31","close":170.33856201171875},{"date":"2017-09-29","close":169.24899291992188},{"date":"2017-10-31","close":178.351806640625},{"date":"2017-11-30","close":175.49911499023438},{"date":"2017-12-29","close":174.78594970703125},{"date":"2018-01-31","close":185.11700439453125},{"date":"2018-02-28","close":176.62832641601562},{"date":"2018-03-29","close":158.27407836914062},{"date":"2018-04-30","close":170.36827087402344},{"date":"2018-05-31","close":189.96063232421875},{"date":"2018-06-29","close":192.4765167236328},{"date":"2018-07-31","close":170.9427490234375},{"date":"2018-08-31","close":174.06288146972656},{"date":"2018-09-28","close":162.89981079101562},{"date":"2018-10-31","close":150.34996032714844},{"date":"2018-11-30","close":139.2760772705078},{"date":"2018-12-31","close":129.84637451171875},{"date":"2019-01-31","close":165.10862731933594},{"date":"2019-02-28","close":159.91835021972656},{"date":"2019-03-29","close":165.10862731933594},{"date":"2019-04-30","close":191.56524658203125},{"date":"2019-05-31","close":175.786376953125},{"date":"2019-06-28","close":191.1690673828125},{"date":"2019-07-31","close":192.3873748779297},{"date":"2019-08-30","close":183.9085693359375},{"date":"2019-09-30","close":176.3905792236328},{"date":"2019-10-31","close":189.8318328857422},{"date":"2019-11-29","close":199.72708129882812},{"date":"2019-12-31","close":203.3028106689453},{"date":"2020-01-31","close":199.99453735351562},{"date":"2020-02-28","close":190.64407348632812},{"date":"2020-03-31","close":165.21759033203125},{"date":"2020-04-30","close":202.76795959472656},{"date":"2020-05-29","close":222.95460510253906},{"date":"2020-06-30","close":224.9158477783203},{"date":"2020-07-31","close":251.2634735107422},{"date":"2020-08-31","close":290.4184875488281},{"date":"2020-09-30","close":259.4154052734375},{"date":"2020-10-30","close":260.6139221191406},{"date":"2020-11-30","close":274.3424377441406},{"date":"2020-12-31","close":270.5685729980469},{"date":"2021-01-29","close":255.87928771972656},{"date":"2021-02-26","close":255.17601013183594},{"date":"2021-03-31","close":291.7358703613281},{"date":"2021-04-30","close":321.99603271484375},{"date":"2021-05-28","close":325.6114501953125},{"date":"2021-06-30","close":344.41131591796875},{"date":"2021-07-30","close":352.91986083984375},{"date":"2021-08-31","close":375.7808532714844},{"date":"2021-09-30","close":336.1702575683594},{"date":"2021-10-29","close":320.50030517578125},{"date":"2021-11-30","close":321.38189697265625},{"date":"2021-12-31","close":333.1590881347656},{"date":"2022-01-31","close":310.2881774902344},{"date":"2022-02-28","close":209.02801513671875},{"date":"2022-03-31","close":220.25054931640625},{"date":"2022-04-29","close":198.5681915283203},{"date":"2022-05-31","close":191.80299377441406},{"date":"2022-06-30","close":159.72023010253906},{"date":"2022-07-29","close":157.5906524658203},{"date":"2022-08-31","close":161.3843231201172},{"date":"2022-09-30","close":134.392822265625},{"date":"2022-10-31","close":92.27621459960938},{"date":"2022-11-30","close":116.9795913696289},{"date":"2022-12-30","close":119.19835662841797},{"date":"2023-01-31","close":147.55673217773438},{"date":"2023-02-28","close":173.2803955078125},{"date":"2023-03-31","close":209.92935180664062},{"date":"2023-04-28","close":238.04013061523438},{"date":"2023-05-31","close":262.2086181640625},{"date":"2023-06-30","close":284.2574768066406},{"date":"2023-07-31","close":315.5775451660156},{"date":"2023-08-31","close":293.0829772949219},{"date":"2023-09-29","close":297.36199951171875},{"date":"2023-10-31","close":298.411865234375},{"date":"2023-11-30","close":324.04638671875},{"date":"2023-12-29","close":350.60198974609375},{"date":"2024-01-31","close":386.4388732910156},{"date":"2024-02-29","close":485.9953308105469},{"date":"2024-03-28","close":481.48370361328125},{"date":"2024-04-30","close":426.54119873046875},{"date":"2024-05-31","close":462.891845703125},{"date":"2024-06-28","close":500.462890625},{"date":"2024-07-31","close":471.2918395996094},{"date":"2024-08-30","close":517.4254150390625},{"date":"2024-09-30","close":568.7166137695312},{"date":"2024-10-31","close":563.88818359375},{"date":"2024-11-29","close":570.5842895507812},{"date":"2024-12-31","close":582.1707153320312},{"date":"2025-01-31","close":685.2494506835938},{"date":"2025-02-28","close":664.38916015625},{"date":"2025-03-31","close":573.582763671875},{"date":"2025-04-30","close":546.3545532226562},{"date":"2025-05-30","close":644.3699951171875},{"date":"2025-06-30","close":735.0986938476562},{"date":"2025-07-31","close":770.305419921875},{"date":"2025-08-29","close":735.7061767578125},{"date":"2025-09-30","close":731.8973999023438},{"date":"2025-10-31","close":646.1581420898438},{"date":"2025-11-28","close":645.759521484375},{"date":"2025-12-31","close":658.3950805664062},{"date":"2026-01-30","close":714.66015625},{"date":"2026-02-27","close":646.515625},{"date":"2026-03-31","close":571.1494750976562},{"date":"2026-04-30","close":610.8612670898438},{"date":"2026-05-29","close":631.426025390625},{"date":"2026-06-30","close":562.8457641601562},{"date":"2026-07-31","close":556.27099609375},{"date":"2026-08-31","close":571.888671875},{"date":"2026-09-30","close":725.1799926757812},{"date":"2026-10-16","close":709.3250122070312}],"MGM":[{"date":"2014-01-31","close":23.008275985717773},{"date":"2014-02-28","close":26.021263122558594},{"date":"2014-03-31","close":24.425046920776367},{"date":"2014-04-30","close":23.829998016357422},{"date":"2014-05-30","close":24.32114028930664},{"date":"2014-06-30","close":24.935077667236328},{"date":"2014-07-31","close":25.350662231445312},{"date":"2014-08-29","close":23.112173080444336},{"date":"2014-09-30","close":21.51595115661621},{"date":"2014-10-31","close":21.959863662719727},{"date":"2014-11-28","close":21.544282913208008},{"date":"2014-12-31","close":20.193632125854492},{"date":"2015-01-30","close":18.39906883239746},{"date":"2015-02-27","close":20.524213790893555},{"date":"2015-03-31","close":19.86305809020996},{"date":"2015-04-30","close":19.976398468017578},{"date":"2015-05-29","close":18.93743133544922},{"date":"2015-06-30","close":17.237316131591797},{"date":"2015-07-31","close":18.531293869018555},{"date":"2015-08-31","close":19.296350479125977},{"date":"2015-09-30","close":17.426218032836914},{"date":"2015-10-30","close":21.903196334838867},{"date":"2015-11-30","close":21.478172302246094},{"date":"2015-12-31","close":21.45927619934082},{"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":20.118074417114258},{"date":"2016-05-31","close":21.582067489624023},{"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":24.71784019470215},{"date":"2016-11-30","close":27.116893768310547},{"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":29.13041114807129},{"date":"2017-05-31","close":30.088459014892578},{"date":"2017-06-30","close":29.781410217285156},{"date":"2017-07-31","close":31.342336654663086},{"date":"2017-08-31","close":31.370885848999023},{"date":"2017-09-29","close":31.119441986083984},{"date":"2017-10-31","close":29.935392379760742},{"date":"2017-11-30","close":32.58040237426758},{"date":"2017-12-29","close":31.988876342773438},{"date":"2018-01-31","close":34.92048645019531},{"date":"2018-02-28","close":32.79363250732422},{"date":"2018-03-29","close":33.6663703918457},{"date":"2018-04-30","close":30.205528259277344},{"date":"2018-05-31","close":30.234363555908203},{"date":"2018-06-29","close":28.01445770263672},{"date":"2018-07-31","close":30.272598266601562},{"date":"2018-08-31","close":27.975862503051758},{"date":"2018-09-28","close":27.05387306213379},{"date":"2018-10-31","close":25.86160659790039},{"date":"2018-11-30","close":26.133014678955078},{"date":"2018-12-31","close":23.619203567504883},{"date":"2019-01-31","close":28.662382125854492},{"date":"2019-02-28","close":26.043434143066406},{"date":"2019-03-29","close":25.103229522705078},{"date":"2019-04-30","close":26.05217742919922},{"date":"2019-05-31","close":24.281452178955078},{"date":"2019-06-28","close":28.08793067932129},{"date":"2019-07-31","close":29.513460159301758},{"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":31.55585289001465},{"date":"2019-12-31","close":32.992897033691406},{"date":"2020-01-31","close":30.801300048828125},{"date":"2020-02-28","close":24.355438232421875},{"date":"2020-03-31","close":11.788439750671387},{"date":"2020-04-30","close":16.81351089477539},{"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":31.490337371826172},{"date":"2021-01-29","close":28.542179107666016},{"date":"2021-02-26","close":37.76642608642578},{"date":"2021-03-31","close":37.969303131103516},{"date":"2021-04-30","close":40.69781494140625},{"date":"2021-05-28","close":42.846649169921875},{"date":"2021-06-30","close":42.62967300415039},{"date":"2021-07-30","close":37.512107849121094},{"date":"2021-08-31","close":42.599674224853516},{"date":"2021-09-30","close":43.13248062133789},{"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":34.961029052734375},{"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":"2026-09-30","close":31.049999237060547},{"date":"2026-10-16","close":28.600000381469727}],"MKC":[{"date":"2014-01-31","close":25.09537696838379},{"date":"2014-02-28","close":25.963430404663086},{"date":"2014-03-31","close":28.05145263671875},{"date":"2014-04-30","close":27.985536575317383},{"date":"2014-05-30","close":28.42181968688965},{"date":"2014-06-30","close":28.138824462890625},{"date":"2014-07-31","close":25.989383697509766},{"date":"2014-08-29","close":27.53420639038086},{"date":"2014-09-30","close":26.431886672973633},{"date":"2014-10-31","close":28.09547233581543},{"date":"2014-11-28","close":29.52964973449707},{"date":"2014-12-31","close":29.672754287719727},{"date":"2015-01-30","close":28.510616302490234},{"date":"2015-02-27","close":30.104076385498047},{"date":"2015-03-31","close":30.794981002807617},{"date":"2015-04-30","close":30.228939056396484},{"date":"2015-05-29","close":31.513566970825195},{"date":"2015-06-30","close":32.49711227416992},{"date":"2015-07-31","close":33.0888557434082},{"date":"2015-08-31","close":31.98737335205078},{"date":"2015-09-30","close":33.15744400024414},{"date":"2015-10-30","close":34.0501708984375},{"date":"2015-11-30","close":34.83674621582031},{"date":"2015-12-31","close":34.86271286010742},{"date":"2016-01-29","close":35.844703674316406},{"date":"2016-02-29","close":38.00019454956055},{"date":"2016-03-31","close":40.534637451171875},{"date":"2016-04-29","close":38.377750396728516},{"date":"2016-05-31","close":39.72411346435547},{"date":"2016-06-30","close":43.65275192260742},{"date":"2016-07-29","close":42.0133056640625},{"date":"2016-08-31","close":41.894142150878906},{"date":"2016-09-30","close":41.05593490600586},{"date":"2016-10-31","close":39.15268325805664},{"date":"2016-11-30","close":37.24549865722656},{"date":"2016-12-30","close":38.30886459350586},{"date":"2017-01-31","close":39.220096588134766},{"date":"2017-02-28","close":40.39814376831055},{"date":"2017-03-31","close":40.04104232788086},{"date":"2017-04-28","close":41.198036193847656},{"date":"2017-05-31","close":42.95069122314453},{"date":"2017-06-30","close":40.212425231933594},{"date":"2017-07-31","close":39.49287033081055},{"date":"2017-08-31","close":39.42241287231445},{"date":"2017-09-29","close":42.534610748291016},{"date":"2017-10-31","close":41.44392776489258},{"date":"2017-11-30","close":42.54737091064453},{"date":"2017-12-29","close":42.6521110534668},{"date":"2018-01-31","close":45.52320861816406},{"date":"2018-02-28","close":44.690338134765625},{"date":"2018-03-29","close":44.52711486816406},{"date":"2018-04-30","close":44.335906982421875},{"date":"2018-05-31","close":42.48104476928711},{"date":"2018-06-29","close":48.82795333862305},{"date":"2018-07-31","close":49.656436920166016},{"date":"2018-08-31","close":52.75731658935547},{"date":"2018-09-28","close":55.65966033935547},{"date":"2018-10-31","close":61.06885528564453},{"date":"2018-11-30","close":63.61337661743164},{"date":"2018-12-31","close":59.29148483276367},{"date":"2019-01-31","close":52.648681640625},{"date":"2019-02-28","close":57.90331268310547},{"date":"2019-03-29","close":64.14160919189453},{"date":"2019-04-30","close":65.81066131591797},{"date":"2019-05-31","close":66.69542694091797},{"date":"2019-06-28","close":66.25518035888672},{"date":"2019-07-31","close":68.00273132324219},{"date":"2019-08-30","close":69.85999298095703},{"date":"2019-09-30","close":67.04191589355469},{"date":"2019-10-31","close":69.1604995727539},{"date":"2019-11-29","close":72.8447036743164},{"date":"2019-12-31","close":73.31578826904297},{"date":"2020-01-31","close":70.56855773925781},{"date":"2020-02-28","close":63.14756393432617},{"date":"2020-03-31","close":60.996437072753906},{"date":"2020-04-30","close":68.0307846069336},{"date":"2020-05-29","close":75.97724914550781},{"date":"2020-06-30","close":77.82071685791016},{"date":"2020-07-31","close":84.83265686035156},{"date":"2020-08-31","close":89.75112915039062},{"date":"2020-09-30","close":84.48445129394531},{"date":"2020-10-30","close":78.82218170166016},{"date":"2020-11-30","close":81.64739227294922},{"date":"2020-12-31","close":83.79056549072266},{"date":"2021-01-29","close":78.47915649414062},{"date":"2021-02-26","close":73.8689193725586},{"date":"2021-03-31","close":78.14608764648438},{"date":"2021-04-30","close":79.49942016601562},{"date":"2021-05-28","close":78.35564422607422},{"date":"2021-06-30","close":77.70458984375},{"date":"2021-07-30","close":74.34364318847656},{"date":"2021-08-31","close":76.21617889404297},{"date":"2021-09-30","close":71.57024383544922},{"date":"2021-10-29","close":71.1644515991211},{"date":"2021-11-30","close":76.12284088134766},{"date":"2021-12-31","close":86.02650451660156},{"date":"2022-01-31","close":89.32117462158203},{"date":"2022-02-28","close":84.7442626953125},{"date":"2022-03-31","close":88.8670425415039},{"date":"2022-04-29","close":89.87557220458984},{"date":"2022-05-31","close":82.86032104492188},{"date":"2022-06-30","close":74.39735412597656},{"date":"2022-07-29","close":78.41227722167969},{"date":"2022-08-31","close":75.46786499023438},{"date":"2022-09-30","close":63.97759246826172},{"date":"2022-10-31","close":70.95594787597656},{"date":"2022-11-30","close":76.85691833496094},{"date":"2022-12-30","close":75.14273834228516},{"date":"2023-01-31","close":68.09896087646484},{"date":"2023-02-28","close":67.37374114990234},{"date":"2023-03-31","close":75.4328384399414},{"date":"2023-04-28","close":80.00491333007812},{"date":"2023-05-31","close":78.07422637939453},{"date":"2023-06-30","close":79.44026184082031},{"date":"2023-07-31","close":81.8618392944336},{"date":"2023-08-31","close":75.09184265136719},{"date":"2023-09-29","close":69.20014190673828},{"date":"2023-10-31","close":58.810420989990234},{"date":"2023-11-30","close":59.66635513305664},{"date":"2023-12-29","close":63.36054611206055},{"date":"2024-01-31","close":63.11977767944336},{"date":"2024-02-29","close":63.76801681518555},{"date":"2024-03-28","close":71.13011932373047},{"date":"2024-04-30","close":70.82488250732422},{"date":"2024-05-31","close":67.24919891357422},{"date":"2024-06-28","close":66.05730438232422},{"date":"2024-07-31","close":72.136962890625},{"date":"2024-08-30","close":74.96586608886719},{"date":"2024-09-30","close":77.09221649169922},{"date":"2024-10-31","close":73.67298889160156},{"date":"2024-11-29","close":73.83306121826172},{"date":"2024-12-31","close":72.21147918701172},{"date":"2025-01-31","close":73.149169921875},{"date":"2025-02-28","close":78.24488067626953},{"date":"2025-03-31","close":77.96072387695312},{"date":"2025-04-30","close":73.03914642333984},{"date":"2025-05-30","close":69.29476928710938},{"date":"2025-06-30","close":72.23882293701172},{"date":"2025-07-31","close":67.6993408203125},{"date":"2025-08-29","close":67.45014190673828},{"date":"2025-09-30","close":64.1336898803711},{"date":"2025-10-31","close":61.92414474487305},{"date":"2025-11-28","close":65.12844848632812},{"date":"2025-12-31","close":66.19747161865234},{"date":"2026-01-30","close":60.093807220458984},{"date":"2026-02-27","close":69.0451889038086},{"date":"2026-03-31","close":49.02363967895508},{"date":"2026-04-30","close":49.85285186767578},{"date":"2026-05-29","close":46.45022964477539},{"date":"2026-06-30","close":49.44100570678711},{"date":"2026-07-31","close":50.363975524902344},{"date":"2026-08-31","close":53.64901351928711},{"date":"2026-09-30","close":45.9113655090332},{"date":"2026-10-16","close":46.349998474121094}],"MLM":[{"date":"2014-01-31","close":98.28158569335938},{"date":"2014-02-28","close":110.33837127685547},{"date":"2014-03-31","close":116.10041809082031},{"date":"2014-04-30","close":112.46408081054688},{"date":"2014-05-30","close":111.44062805175781},{"date":"2014-06-30","close":119.8349838256836},{"date":"2014-07-31","close":112.73835754394531},{"date":"2014-08-29","close":119.21234893798828},{"date":"2014-09-30","close":117.37355041503906},{"date":"2014-10-31","close":106.43181610107422},{"date":"2014-11-28","close":109.6162109375},{"date":"2014-12-31","close":100.7402572631836},{"date":"2015-01-30","close":98.38429260253906},{"date":"2015-02-27","close":130.33648681640625},{"date":"2015-03-31","close":128.01963806152344},{"date":"2015-04-30","close":130.62953186035156},{"date":"2015-05-29","close":136.81153869628906},{"date":"2015-06-30","close":129.92550659179688},{"date":"2015-07-31","close":143.98220825195312},{"date":"2015-08-31","close":154.43780517578125},{"date":"2015-09-30","close":139.84991455078125},{"date":"2015-10-30","close":142.7951202392578},{"date":"2015-11-30","close":145.2284393310547},{"date":"2015-12-31","close":126.01841735839844},{"date":"2016-01-29","close":115.86906433105469},{"date":"2016-02-29","close":131.9591827392578},{"date":"2016-03-31","close":147.58670043945312},{"date":"2016-04-29","close":156.5801544189453},{"date":"2016-05-31","close":175.27503967285156},{"date":"2016-06-30","close":178.01954650878906},{"date":"2016-07-29","close":187.89405822753906},{"date":"2016-08-31","close":170.0793914794922},{"date":"2016-09-30","close":166.436767578125},{"date":"2016-10-31","close":172.2631072998047},{"date":"2016-11-30","close":204.31915283203125},{"date":"2016-12-30","close":206.25570678710938},{"date":"2017-01-31","close":213.76930236816406},{"date":"2017-02-28","close":201.0605010986328},{"date":"2017-03-31","close":203.58660888671875},{"date":"2017-04-28","close":205.396240234375},{"date":"2017-05-31","close":209.42974853515625},{"date":"2017-06-30","close":208.00926208496094},{"date":"2017-07-31","close":211.60723876953125},{"date":"2017-08-31","close":198.52102661132812},{"date":"2017-09-29","close":193.12704467773438},{"date":"2017-10-31","close":203.072265625},{"date":"2017-11-30","close":195.56243896484375},{"date":"2017-12-29","close":207.43373107910156},{"date":"2018-01-31","close":214.1248779296875},{"date":"2018-02-28","close":191.37696838378906},{"date":"2018-03-29","close":194.9599151611328},{"date":"2018-04-30","close":183.17579650878906},{"date":"2018-05-31","close":210.02169799804688},{"date":"2018-06-29","close":210.4551544189453},{"date":"2018-07-31","close":187.9235076904297},{"date":"2018-08-31","close":187.70582580566406},{"date":"2018-09-28","close":171.8653564453125},{"date":"2018-10-31","close":161.7866973876953},{"date":"2018-11-30","close":180.56126403808594},{"date":"2018-12-31","close":162.74090576171875},{"date":"2019-01-31","close":167.29541015625},{"date":"2019-02-28","close":177.82476806640625},{"date":"2019-03-29","close":190.982177734375},{"date":"2019-04-30","close":210.65191650390625},{"date":"2019-05-31","close":200.28204345703125},{"date":"2019-06-28","close":218.940185546875},{"date":"2019-07-31","close":235.72389221191406},{"date":"2019-08-30","close":241.97715759277344},{"date":"2019-09-30","close":261.3624267578125},{"date":"2019-10-31","close":249.73886108398438},{"date":"2019-11-29","close":256.446044921875},{"date":"2019-12-31","close":267.1854248046875},{"date":"2020-01-31","close":252.05093383789062},{"date":"2020-02-28","close":217.91522216796875},{"date":"2020-03-31","close":181.23365783691406},{"date":"2020-04-30","close":182.19140625},{"date":"2020-05-29","close":184.48667907714844},{"date":"2020-06-30","close":198.39356994628906},{"date":"2020-07-31","close":198.97940063476562},{"date":"2020-08-31","close":195.3771514892578},{"date":"2020-09-30","close":226.66717529296875},{"date":"2020-10-30","close":256.5125427246094},{"date":"2020-11-30","close":256.3583679199219},{"date":"2020-12-31","close":274.05816650390625},{"date":"2021-01-29","close":277.3781433105469},{"date":"2021-02-26","close":325.6637878417969},{"date":"2021-03-31","close":324.6486511230469},{"date":"2021-04-30","close":341.3731994628906},{"date":"2021-05-28","close":352.0941162109375},{"date":"2021-06-30","close":340.6303405761719},{"date":"2021-07-30","close":351.7552185058594},{"date":"2021-08-31","close":369.72412109375},{"date":"2021-09-30","close":331.3503723144531},{"date":"2021-10-29","close":380.96380615234375},{"date":"2021-11-30","close":391.88262939453125},{"date":"2021-12-31","close":427.82611083984375},{"date":"2022-01-31","close":377.9071960449219},{"date":"2022-02-28","close":369.0509338378906},{"date":"2022-03-31","close":374.3912658691406},{"date":"2022-04-29","close":344.55780029296875},{"date":"2022-05-31","close":330.6999206542969},{"date":"2022-06-30","close":291.58648681640625},{"date":"2022-07-29","close":343.0750732421875},{"date":"2022-08-31","close":339.4659423828125},{"date":"2022-09-30","close":314.4533996582031},{"date":"2022-10-31","close":328.01416015625},{"date":"2022-11-30","close":358.45263671875},{"date":"2022-12-30","close":330.5671081542969},{"date":"2023-01-31","close":351.76239013671875},{"date":"2023-02-28","close":351.98736572265625},{"date":"2023-03-31","close":347.9144592285156},{"date":"2023-04-28","close":355.8907165527344},{"date":"2023-05-31","close":390.6769714355469},{"date":"2023-06-30","close":453.1496887207031},{"date":"2023-07-31","close":438.2012939453125},{"date":"2023-08-31","close":438.88043212890625},{"date":"2023-09-29","close":403.5564270019531},{"date":"2023-10-31","close":402.0423583984375},{"date":"2023-11-30","close":457.4853820800781},{"date":"2023-12-29","close":491.2806091308594},{"date":"2024-01-31","close":500.6451416015625},{"date":"2024-02-29","close":568.87548828125},{"date":"2024-03-28","close":605.3268432617188},{"date":"2024-04-30","close":578.8338012695312},{"date":"2024-05-31","close":564.0541381835938},{"date":"2024-06-28","close":534.8909301757812},{"date":"2024-07-31","close":585.783447265625},{"date":"2024-08-30","close":527.3483276367188},{"date":"2024-09-30","close":532.1731567382812},{"date":"2024-10-31","close":585.6524658203125},{"date":"2024-11-29","close":593.2260131835938},{"date":"2024-12-31","close":511.342041015625},{"date":"2025-01-31","close":538.6861572265625},{"date":"2025-02-28","close":478.3150939941406},{"date":"2025-03-31","close":474.1304016113281},{"date":"2025-04-30","close":519.596923828125},{"date":"2025-05-30","close":542.9697265625},{"date":"2025-06-30","close":545.1544799804688},{"date":"2025-07-31","close":570.894775390625},{"date":"2025-08-29","close":612.1270141601562},{"date":"2025-09-30","close":626.7547607421875},{"date":"2025-10-31","close":609.6707763671875},{"date":"2025-11-28","close":619.7540893554688},{"date":"2025-12-31","close":620.0029907226562},{"date":"2026-01-30","close":649.1680297851562},{"date":"2026-02-27","close":673.6829223632812},{"date":"2026-03-31","close":586.8880004882812},{"date":"2026-04-30","close":617.1854858398438},{"date":"2026-05-29","close":579.869384765625},{"date":"2026-06-30","close":575.7660522460938},{"date":"2026-07-31","close":524.28955078125},{"date":"2026-08-31","close":517.8599853515625},{"date":"2026-09-30","close":479.80999755859375},{"date":"2026-10-16","close":500.8399963378906}],"MMM":[{"date":"2014-01-31","close":72.29776000976562},{"date":"2014-02-28","close":76.48551940917969},{"date":"2014-03-31","close":77.01348876953125},{"date":"2014-04-30","close":78.96068572998047},{"date":"2014-05-30","close":81.42134094238281},{"date":"2014-06-30","close":81.81546020507812},{"date":"2014-07-31","close":80.47320556640625},{"date":"2014-08-29","close":82.7399673461914},{"date":"2014-09-30","close":81.40695190429688},{"date":"2014-10-31","close":88.35364532470703},{"date":"2014-11-28","close":92.47869873046875},{"date":"2014-12-31","close":94.92227172851562},{"date":"2015-01-30","close":93.75536346435547},{"date":"2015-02-27","close":98.0295181274414},{"date":"2015-03-31","close":95.87886047363281},{"date":"2015-04-30","close":90.90328216552734},{"date":"2015-05-29","close":93.05158996582031},{"date":"2015-06-30","close":90.25556182861328},{"date":"2015-07-31","close":88.524169921875},{"date":"2015-08-31","close":83.72137451171875},{"date":"2015-09-30","close":83.50345611572266},{"date":"2015-10-30","close":92.59770965576172},{"date":"2015-11-30","close":92.83261108398438},{"date":"2015-12-31","close":89.31089782714844},{"date":"2016-01-29","close":89.52433776855469},{"date":"2016-02-29","close":93.67648315429688},{"date":"2016-03-31","close":99.50476837158203},{"date":"2016-04-29","close":99.95265197753906},{"date":"2016-05-31","close":101.18325805664062},{"date":"2016-06-30","close":105.27095794677734},{"date":"2016-07-29","close":107.21868133544922},{"date":"2016-08-31","close":108.41907501220703},{"date":"2016-09-30","close":106.59835052490234},{"date":"2016-10-31","close":99.98697662353516},{"date":"2016-11-30","close":104.54847717285156},{"date":"2016-12-30","close":108.7062759399414},{"date":"2017-01-31","close":106.42344665527344},{"date":"2017-02-28","close":114.18126678466797},{"date":"2017-03-31","close":117.23260498046875},{"date":"2017-04-28","close":119.98983764648438},{"date":"2017-05-31","close":126.03207397460938},{"date":"2017-06-30","close":128.32504272460938},{"date":"2017-07-31","close":123.99800109863281},{"date":"2017-08-31","close":126.66397857666016},{"date":"2017-09-29","close":130.12319946289062},{"date":"2017-10-31","close":142.7015380859375},{"date":"2017-11-30","close":151.4900665283203},{"date":"2017-12-29","close":146.6488800048828},{"date":"2018-01-31","close":156.0757598876953},{"date":"2018-02-28","close":147.601318359375},{"date":"2018-03-29","close":137.57994079589844},{"date":"2018-04-30","close":121.83020782470703},{"date":"2018-05-31","close":124.45549011230469},{"date":"2018-06-29","close":124.13374328613281},{"date":"2018-07-31","close":133.97755432128906},{"date":"2018-08-31","close":133.9862518310547},{"date":"2018-09-28","close":133.8528594970703},{"date":"2018-10-31","close":120.86205291748047},{"date":"2018-11-30","close":132.9824981689453},{"date":"2018-12-31","close":121.86650085449219},{"date":"2019-01-31","close":128.10885620117188},{"date":"2019-02-28","close":133.56060791015625},{"date":"2019-03-29","close":133.81173706054688},{"date":"2019-04-30","close":122.04571533203125},{"date":"2019-05-31","close":103.7603530883789},{"date":"2019-06-28","close":112.58729553222656},{"date":"2019-07-31","close":113.48361206054688},{"date":"2019-08-30","close":106.00108337402344},{"date":"2019-09-30","close":107.75767517089844},{"date":"2019-10-31","close":108.14441680908203},{"date":"2019-11-29","close":112.24092102050781},{"date":"2019-12-31","close":116.6374282836914},{"date":"2020-01-31","close":104.89567565917969},{"date":"2020-02-28","close":99.56128692626953},{"date":"2020-03-31","close":91.0688247680664},{"date":"2020-04-30","close":101.34917449951172},{"date":"2020-05-29","close":105.3996810913086},{"date":"2020-06-30","close":105.09650421142578},{"date":"2020-07-31","close":101.3774642944336},{"date":"2020-08-31","close":110.83262634277344},{"date":"2020-09-30","close":108.90177917480469},{"date":"2020-10-30","close":108.752197265625},{"date":"2020-11-30","close":118.4500732421875},{"date":"2020-12-31","close":119.86271667480469},{"date":"2021-01-29","close":120.45930480957031},{"date":"2021-02-26","close":121.0370864868164},{"date":"2021-03-31","close":133.21966552734375},{"date":"2021-04-30","close":136.30328369140625},{"date":"2021-05-28","close":141.41558837890625},{"date":"2021-06-30","close":138.3440704345703},{"date":"2021-07-30","close":137.86351013183594},{"date":"2021-08-31","close":136.67010498046875},{"date":"2021-09-30","close":123.11119079589844},{"date":"2021-10-29","close":125.39907836914062},{"date":"2021-11-30","close":120.30662536621094},{"date":"2021-12-31","close":125.67668914794922},{"date":"2022-01-31","close":117.46240997314453},{"date":"2022-02-28","close":106.18944549560547},{"date":"2022-03-31","close":106.35374450683594},{"date":"2022-04-29","close":103.02481842041016},{"date":"2022-05-31","close":107.72439575195312},{"date":"2022-06-30","close":93.37939453125},{"date":"2022-07-29","close":103.35884094238281},{"date":"2022-08-31","close":90.6490478515625},{"date":"2022-09-30","close":80.55264282226562},{"date":"2022-10-31","close":91.69878387451172},{"date":"2022-11-30","close":92.90525817871094},{"date":"2022-12-30","close":88.44328308105469},{"date":"2023-01-31","close":84.8736801147461},{"date":"2023-02-28","close":80.51238250732422},{"date":"2023-03-31","close":78.54702758789062},{"date":"2023-04-28","close":79.37649536132812},{"date":"2023-05-31","close":70.78900909423828},{"date":"2023-06-30","close":75.9325942993164},{"date":"2023-07-31","close":84.58871459960938},{"date":"2023-08-31","close":82.13471984863281},{"date":"2023-09-29","close":72.08635711669922},{"date":"2023-10-31","close":70.03048706054688},{"date":"2023-11-30","close":77.48321533203125},{"date":"2023-12-29","close":85.49980926513672},{"date":"2024-01-31","close":73.79168701171875},{"date":"2024-02-29","close":73.24429321289062},{"date":"2024-03-28","close":84.33588409423828},{"date":"2024-04-30","close":91.77477264404297},{"date":"2024-05-31","close":95.88802337646484},{"date":"2024-06-28","close":97.85096740722656},{"date":"2024-07-31","close":122.13418579101562},{"date":"2024-08-30","close":129.66627502441406},{"date":"2024-09-30","close":131.601318359375},{"date":"2024-10-31","close":123.67827606201172},{"date":"2024-11-29","close":129.2332000732422},{"date":"2024-12-31","close":124.93608093261719},{"date":"2025-01-31","close":147.3024139404297},{"date":"2025-02-28","close":150.86904907226562},{"date":"2025-03-31","close":142.8354034423828},{"date":"2025-04-30","close":135.103271484375},{"date":"2025-05-30","close":144.99124145507812},{"date":"2025-06-30","close":148.7931671142578},{"date":"2025-07-31","close":145.84153747558594},{"date":"2025-08-29","close":152.7110137939453},{"date":"2025-09-30","close":152.36737060546875},{"date":"2025-10-31","close":163.48219299316406},{"date":"2025-11-28","close":169.65748596191406},{"date":"2025-12-31","close":157.8736572265625},{"date":"2026-01-30","close":151.03016662597656},{"date":"2026-02-27","close":163.7525634765625},{"date":"2026-03-31","close":143.85304260253906},{"date":"2026-04-30","close":145.1308135986328},{"date":"2026-05-29","close":152.46258544921875},{"date":"2026-06-30","close":161.20431518554688},{"date":"2026-07-31","close":175.5116729736328},{"date":"2026-08-31","close":171.8300018310547},{"date":"2026-09-30","close":164.14999389648438},{"date":"2026-10-16","close":164.75}],"MNST":[{"date":"2014-01-31","close":5.658332824707031},{"date":"2014-02-28","close":6.1666669845581055},{"date":"2014-03-31","close":5.787499904632568},{"date":"2014-04-30","close":5.579999923706055},{"date":"2014-05-30","close":5.781667232513428},{"date":"2014-06-30","close":5.9191670417785645},{"date":"2014-07-31","close":5.329999923706055},{"date":"2014-08-29","close":7.367499828338623},{"date":"2014-09-30","close":7.639166831970215},{"date":"2014-10-31","close":8.40666675567627},{"date":"2014-11-28","close":9.345832824707031},{"date":"2014-12-31","close":9.029167175292969},{"date":"2015-01-30","close":9.745833396911621},{"date":"2015-02-27","close":11.760000228881836},{"date":"2015-03-31","close":11.533332824707031},{"date":"2015-04-30","close":11.425832748413086},{"date":"2015-05-29","close":10.606666564941406},{"date":"2015-06-30","close":11.168333053588867},{"date":"2015-07-31","close":12.795832633972168},{"date":"2015-08-31","close":11.53833293914795},{"date":"2015-09-30","close":11.261667251586914},{"date":"2015-10-30","close":11.359999656677246},{"date":"2015-11-30","close":12.884166717529297},{"date":"2015-12-31","close":12.41333293914795},{"date":"2016-01-29","close":11.2524995803833},{"date":"2016-02-29","close":10.458333015441895},{"date":"2016-03-31","close":11.114999771118164},{"date":"2016-04-29","close":12.018333435058594},{"date":"2016-05-31","close":12.5},{"date":"2016-06-30","close":13.392499923706055},{"date":"2016-07-29","close":13.385832786560059},{"date":"2016-08-31","close":12.824167251586914},{"date":"2016-09-30","close":12.234167098999023},{"date":"2016-10-31","close":12.028332710266113},{"date":"2016-11-30","close":11.1875},{"date":"2016-12-30","close":11.085000038146973},{"date":"2017-01-31","close":10.649999618530273},{"date":"2017-02-28","close":10.359999656677246},{"date":"2017-03-31","close":11.542499542236328},{"date":"2017-04-28","close":11.345000267028809},{"date":"2017-05-31","close":12.640000343322754},{"date":"2017-06-30","close":12.420000076293945},{"date":"2017-07-31","close":13.1875},{"date":"2017-08-31","close":13.954999923706055},{"date":"2017-09-29","close":13.8125},{"date":"2017-10-31","close":14.482500076293945},{"date":"2017-11-30","close":15.667499542236328},{"date":"2017-12-29","close":15.822500228881836},{"date":"2018-01-31","close":17.0575008392334},{"date":"2018-02-28","close":15.842499732971191},{"date":"2018-03-29","close":14.302499771118164},{"date":"2018-04-30","close":13.75},{"date":"2018-05-31","close":12.789999961853027},{"date":"2018-06-29","close":14.324999809265137},{"date":"2018-07-31","close":15.005000114440918},{"date":"2018-08-31","close":15.22249984741211},{"date":"2018-09-28","close":14.569999694824219},{"date":"2018-10-31","close":13.212499618530273},{"date":"2018-11-30","close":14.920000076293945},{"date":"2018-12-31","close":12.305000305175781},{"date":"2019-01-31","close":14.3100004196167},{"date":"2019-02-28","close":15.957500457763672},{"date":"2019-03-29","close":13.645000457763672},{"date":"2019-04-30","close":14.899999618530273},{"date":"2019-05-31","close":15.46500015258789},{"date":"2019-06-28","close":15.957500457763672},{"date":"2019-07-31","close":16.11750030517578},{"date":"2019-08-30","close":14.667499542236328},{"date":"2019-09-30","close":14.515000343322754},{"date":"2019-10-31","close":14.032500267028809},{"date":"2019-11-29","close":14.954999923706055},{"date":"2019-12-31","close":15.887499809265137},{"date":"2020-01-31","close":16.649999618530273},{"date":"2020-02-28","close":15.602499961853027},{"date":"2020-03-31","close":14.0649995803833},{"date":"2020-04-30","close":15.452500343322754},{"date":"2020-05-29","close":17.977500915527344},{"date":"2020-06-30","close":17.329999923706055},{"date":"2020-07-31","close":19.6200008392334},{"date":"2020-08-31","close":20.96500015258789},{"date":"2020-09-30","close":20.049999237060547},{"date":"2020-10-30","close":19.142499923706055},{"date":"2020-11-30","close":21.19499969482422},{"date":"2020-12-31","close":23.1200008392334},{"date":"2021-01-29","close":21.707500457763672},{"date":"2021-02-26","close":21.934999465942383},{"date":"2021-03-31","close":22.772499084472656},{"date":"2021-04-30","close":24.262500762939453},{"date":"2021-05-28","close":23.5674991607666},{"date":"2021-06-30","close":22.837499618530273},{"date":"2021-07-30","close":23.579999923706055},{"date":"2021-08-31","close":24.392499923706055},{"date":"2021-09-30","close":22.207500457763672},{"date":"2021-10-29","close":21.25},{"date":"2021-11-30","close":20.94499969482422},{"date":"2021-12-31","close":24.010000228881836},{"date":"2022-01-31","close":21.68000030517578},{"date":"2022-02-28","close":21.100000381469727},{"date":"2022-03-31","close":19.975000381469727},{"date":"2022-04-29","close":21.420000076293945},{"date":"2022-05-31","close":22.280000686645508},{"date":"2022-06-30","close":23.174999237060547},{"date":"2022-07-29","close":24.905000686645508},{"date":"2022-08-31","close":22.207500457763672},{"date":"2022-09-30","close":21.739999771118164},{"date":"2022-10-31","close":23.43000030517578},{"date":"2022-11-30","close":25.71500015258789},{"date":"2022-12-30","close":25.38249969482422},{"date":"2023-01-31","close":26.020000457763672},{"date":"2023-02-28","close":25.440000534057617},{"date":"2023-03-31","close":27.0049991607666},{"date":"2023-04-28","close":28},{"date":"2023-05-31","close":29.309999465942383},{"date":"2023-06-30","close":28.719999313354492},{"date":"2023-07-31","close":28.7450008392334},{"date":"2023-08-31","close":28.704999923706055},{"date":"2023-09-29","close":26.475000381469727},{"date":"2023-10-31","close":25.549999237060547},{"date":"2023-11-30","close":27.575000762939453},{"date":"2023-12-29","close":28.80500030517578},{"date":"2024-01-31","close":27.510000228881836},{"date":"2024-02-29","close":29.549999237060547},{"date":"2024-03-28","close":29.639999389648438},{"date":"2024-04-30","close":26.725000381469727},{"date":"2024-05-31","close":25.959999084472656},{"date":"2024-06-28","close":24.975000381469727},{"date":"2024-07-31","close":25.725000381469727},{"date":"2024-08-30","close":23.565000534057617},{"date":"2024-09-30","close":26.084999084472656},{"date":"2024-10-31","close":26.34000015258789},{"date":"2024-11-29","close":27.565000534057617},{"date":"2024-12-31","close":26.280000686645508},{"date":"2025-01-31","close":24.354999542236328},{"date":"2025-02-28","close":27.325000762939453},{"date":"2025-03-31","close":29.260000228881836},{"date":"2025-04-30","close":30.059999465942383},{"date":"2025-05-30","close":31.975000381469727},{"date":"2025-06-30","close":31.31999969482422},{"date":"2025-07-31","close":29.375},{"date":"2025-08-29","close":31.204999923706055},{"date":"2025-09-30","close":33.654998779296875},{"date":"2025-10-31","close":33.415000915527344},{"date":"2025-11-28","close":37.494998931884766},{"date":"2025-12-31","close":38.334999084472656},{"date":"2026-01-30","close":40.380001068115234},{"date":"2026-02-27","close":42.650001525878906},{"date":"2026-03-31","close":36.22999954223633},{"date":"2026-04-30","close":38.53499984741211},{"date":"2026-05-29","close":44.040000915527344},{"date":"2026-06-30","close":48.060001373291016},{"date":"2026-07-31","close":48.189998626708984},{"date":"2026-08-31","close":45.91999816894531},{"date":"2026-09-30","close":41.619998931884766},{"date":"2026-10-16","close":45.72999954223633}],"MO":[{"date":"2014-01-31","close":15.779831886291504},{"date":"2014-02-28","close":16.245790481567383},{"date":"2014-03-31","close":16.99186134338379},{"date":"2014-04-30","close":18.20848846435547},{"date":"2014-05-30","close":18.866737365722656},{"date":"2014-06-30","close":19.256267547607422},{"date":"2014-07-31","close":18.64102554321289},{"date":"2014-08-29","close":19.77968978881836},{"date":"2014-09-30","close":21.345897674560547},{"date":"2014-10-31","close":22.46104621887207},{"date":"2014-11-28","close":23.35317611694336},{"date":"2014-12-31","close":23.131067276000977},{"date":"2015-01-30","close":24.929161071777344},{"date":"2015-02-27","close":26.426788330078125},{"date":"2015-03-31","close":23.71937370300293},{"date":"2015-04-30","close":23.73360252380371},{"date":"2015-05-29","close":24.278926849365234},{"date":"2015-06-30","close":23.440656661987305},{"date":"2015-07-31","close":26.062213897705078},{"date":"2015-08-31","close":25.678804397583008},{"date":"2015-09-30","close":26.351295471191406},{"date":"2015-10-30","close":29.29159927368164},{"date":"2015-11-30","close":27.901357650756836},{"date":"2015-12-31","close":28.476959228515625},{"date":"2016-01-29","close":29.89566993713379},{"date":"2016-02-29","close":30.120704650878906},{"date":"2016-03-31","close":30.931350708007812},{"date":"2016-04-29","close":30.956016540527344},{"date":"2016-05-31","close":31.415117263793945},{"date":"2016-06-30","close":34.334617614746094},{"date":"2016-07-29","close":33.707271575927734},{"date":"2016-08-31","close":32.905670166015625},{"date":"2016-09-30","close":31.78146743774414},{"date":"2016-10-31","close":33.234073638916016},{"date":"2016-11-30","close":32.13331985473633},{"date":"2016-12-30","close":34.296791076660156},{"date":"2017-01-31","close":36.10240936279297},{"date":"2017-02-28","close":37.999324798583984},{"date":"2017-03-31","close":36.515499114990234},{"date":"2017-04-28","close":36.69956588745117},{"date":"2017-05-31","close":38.570838928222656},{"date":"2017-06-30","close":38.385440826416016},{"date":"2017-07-31","close":33.48869705200195},{"date":"2017-08-31","close":32.67943572998047},{"date":"2017-09-29","close":33.03857421875},{"date":"2017-10-31","close":33.45532989501953},{"date":"2017-11-30","close":35.33596420288086},{"date":"2017-12-29","close":37.536190032958984},{"date":"2018-01-31","close":36.973731994628906},{"date":"2018-02-28","close":33.089237213134766},{"date":"2018-03-29","close":33.10854721069336},{"date":"2018-04-30","close":29.80938720703125},{"date":"2018-05-31","close":29.612821578979492},{"date":"2018-06-29","close":30.54292869567871},{"date":"2018-07-31","close":31.559417724609375},{"date":"2018-08-31","close":31.473352432250977},{"date":"2018-09-28","close":32.850372314453125},{"date":"2018-10-31","close":35.42677307128906},{"date":"2018-11-30","close":29.865468978881836},{"date":"2018-12-31","close":27.348026275634766},{"date":"2019-01-31","close":27.32587432861328},{"date":"2019-02-28","close":29.020244598388672},{"date":"2019-03-29","close":32.25312423706055},{"date":"2019-04-30","close":30.512147903442383},{"date":"2019-05-31","close":27.55246925354004},{"date":"2019-06-28","close":27.0109806060791},{"date":"2019-07-31","close":26.85124969482422},{"date":"2019-08-30","close":24.951642990112305},{"date":"2019-09-30","close":23.78085708618164},{"date":"2019-10-31","close":26.04265594482422},{"date":"2019-11-29","close":28.897523880004883},{"date":"2019-12-31","close":29.500328063964844},{"date":"2020-01-31","close":28.093570709228516},{"date":"2020-02-28","close":23.861513137817383},{"date":"2020-03-31","close":23.485361099243164},{"date":"2020-04-30","close":23.83761215209961},{"date":"2020-05-29","close":23.716140747070312},{"date":"2020-06-30","close":24.35837745666504},{"date":"2020-07-31","close":25.537511825561523},{"date":"2020-08-31","close":27.144859313964844},{"date":"2020-09-30","close":24.462444305419922},{"date":"2020-10-30","close":22.84174156188965},{"date":"2020-11-30","close":25.21581268310547},{"date":"2020-12-31","close":26.48788833618164},{"date":"2021-01-29","close":26.53957176208496},{"date":"2021-02-26","close":28.167604446411133},{"date":"2021-03-31","close":33.624210357666016},{"date":"2021-04-30","close":31.383045196533203},{"date":"2021-05-28","close":32.34917449951172},{"date":"2021-06-30","close":31.888153076171875},{"date":"2021-07-30","close":32.12892150878906},{"date":"2021-08-31","close":33.593589782714844},{"date":"2021-09-30","close":31.00067138671875},{"date":"2021-10-29","close":30.04041862487793},{"date":"2021-11-30","close":29.039302825927734},{"date":"2021-12-31","close":32.89393615722656},{"date":"2022-01-31","close":35.31638717651367},{"date":"2022-02-28","close":35.60097122192383},{"date":"2022-03-31","close":36.89118576049805},{"date":"2022-04-29","close":39.23527526855469},{"date":"2022-05-31","close":38.19032287597656},{"date":"2022-06-30","close":30.06554412841797},{"date":"2022-07-29","close":31.569896697998047},{"date":"2022-08-31","close":32.47682189941406},{"date":"2022-09-30","close":29.715070724487305},{"date":"2022-10-31","close":34.0494384765625},{"date":"2022-11-30","close":34.27757263183594},{"date":"2022-12-30","close":34.332271575927734},{"date":"2023-01-31","close":33.829036712646484},{"date":"2023-02-28","close":34.873050689697266},{"date":"2023-03-31","close":34.22615051269531},{"date":"2023-04-28","close":36.44295120239258},{"date":"2023-05-31","close":34.07273864746094},{"date":"2023-06-30","close":35.476505279541016},{"date":"2023-07-31","close":35.57048416137695},{"date":"2023-08-31","close":34.630706787109375},{"date":"2023-09-29","close":33.66860580444336},{"date":"2023-10-31","close":32.163330078125},{"date":"2023-11-30","close":33.66059875488281},{"date":"2023-12-29","close":33.06291198730469},{"date":"2024-01-31","close":32.882606506347656},{"date":"2024-02-29","close":33.530094146728516},{"date":"2024-03-28","close":36.54804229736328},{"date":"2024-04-30","close":36.707244873046875},{"date":"2024-05-31","close":38.75164794921875},{"date":"2024-06-28","close":39.00056457519531},{"date":"2024-07-31","close":41.96305847167969},{"date":"2024-08-30","close":46.03864669799805},{"date":"2024-09-30","close":44.559383392333984},{"date":"2024-10-31","close":47.545143127441406},{"date":"2024-11-29","close":50.40867614746094},{"date":"2024-12-31","close":46.5384407043457},{"date":"2025-01-31","close":46.48504638671875},{"date":"2025-02-28","close":49.70686340332031},{"date":"2025-03-31","close":54.38034439086914},{"date":"2025-04-30","close":53.59209442138672},{"date":"2025-05-30","close":54.9149055480957},{"date":"2025-06-30","close":54.042598724365234},{"date":"2025-07-31","close":57.09360885620117},{"date":"2025-08-29","close":61.951271057128906},{"date":"2025-09-30","close":61.87531280517578},{"date":"2025-10-31","close":52.808509826660156},{"date":"2025-11-28","close":55.27190399169922},{"date":"2025-12-31","close":54.995819091796875},{"date":"2026-01-30","close":59.12575149536133},{"date":"2026-02-27","close":65.85000610351562},{"date":"2026-03-31","close":63.995582580566406},{"date":"2026-04-30","close":70.45429992675781},{"date":"2026-05-29","close":67.47708892822266},{"date":"2026-06-30","close":70.81893157958984},{"date":"2026-07-31","close":67.25584411621094},{"date":"2026-08-31","close":67.40348815917969},{"date":"2026-09-30","close":67.33999633789062},{"date":"2026-10-16","close":75.11000061035156}],"MOS":[{"date":"2014-01-31","close":34.180816650390625},{"date":"2014-02-28","close":37.395320892333984},{"date":"2014-03-31","close":38.46413803100586},{"date":"2014-04-30","close":38.494911193847656},{"date":"2014-05-30","close":38.45644760131836},{"date":"2014-06-30","close":38.232826232910156},{"date":"2014-07-31","close":35.65045166015625},{"date":"2014-08-29","close":36.92618179321289},{"date":"2014-09-30","close":34.51677322387695},{"date":"2014-10-31","close":34.43906021118164},{"date":"2014-11-28","close":35.57379913330078},{"date":"2014-12-31","close":35.68000030517578},{"date":"2015-01-30","close":38.0560417175293},{"date":"2015-02-27","close":41.62795639038086},{"date":"2015-03-31","close":36.16936492919922},{"date":"2015-04-30","close":34.55172348022461},{"date":"2015-05-29","close":36.00446701049805},{"date":"2015-06-30","close":37.014122009277344},{"date":"2015-07-31","close":33.92501449584961},{"date":"2015-08-31","close":32.25799560546875},{"date":"2015-09-30","close":24.74531364440918},{"date":"2015-10-30","close":26.877023696899414},{"date":"2015-11-30","close":25.166879653930664},{"date":"2015-12-31","close":22.13787269592285},{"date":"2016-01-29","close":19.33753776550293},{"date":"2016-02-29","close":21.383628845214844},{"date":"2016-03-31","close":21.89034652709961},{"date":"2016-04-29","close":22.692991256713867},{"date":"2016-05-31","close":20.676647186279297},{"date":"2016-06-30","close":21.455196380615234},{"date":"2016-07-29","close":22.127208709716797},{"date":"2016-08-31","close":24.64315414428711},{"date":"2016-09-30","close":20.234298706054688},{"date":"2016-10-31","close":19.4649715423584},{"date":"2016-11-30","close":23.732254028320312},{"date":"2016-12-30","close":24.509395599365234},{"date":"2017-01-31","close":26.2141056060791},{"date":"2017-02-28","close":26.292943954467773},{"date":"2017-03-31","close":24.598533630371094},{"date":"2017-04-28","close":22.70179557800293},{"date":"2017-05-31","close":19.201284408569336},{"date":"2017-06-30","close":19.370981216430664},{"date":"2017-07-31","close":20.48250389099121},{"date":"2017-08-31","close":16.952796936035156},{"date":"2017-09-29","close":18.461162567138672},{"date":"2017-10-31","close":19.10247230529785},{"date":"2017-11-30","close":20.76987648010254},{"date":"2017-12-29","close":21.96436309814453},{"date":"2018-01-31","close":23.36817169189453},{"date":"2018-02-28","close":22.550334930419922},{"date":"2018-03-29","close":20.80251121520996},{"date":"2018-04-30","close":23.090103149414062},{"date":"2018-05-31","close":23.55276107788086},{"date":"2018-06-29","close":24.054134368896484},{"date":"2018-07-31","close":25.820674896240234},{"date":"2018-08-31","close":26.8154296875},{"date":"2018-09-28","close":27.875661849975586},{"date":"2018-10-31","close":26.553972244262695},{"date":"2018-11-30","close":30.896677017211914},{"date":"2018-12-31","close":25.086990356445312},{"date":"2019-01-31","close":27.72365951538086},{"date":"2019-02-28","close":26.856224060058594},{"date":"2019-03-29","close":23.474807739257812},{"date":"2019-04-30","close":22.443330764770508},{"date":"2019-05-31","close":18.454927444458008},{"date":"2019-06-28","close":21.562448501586914},{"date":"2019-07-31","close":21.70028305053711},{"date":"2019-08-30","close":15.842326164245605},{"date":"2019-09-30","close":17.70943260192871},{"date":"2019-10-31","close":17.173824310302734},{"date":"2019-11-29","close":16.456811904907227},{"date":"2019-12-31","close":18.745100021362305},{"date":"2020-01-31","close":17.185894012451172},{"date":"2020-02-28","close":14.751805305480957},{"date":"2020-03-31","close":9.400178909301758},{"date":"2020-04-30","close":9.999639511108398},{"date":"2020-05-29","close":10.503530502319336},{"date":"2020-06-30","close":10.911580085754395},{"date":"2020-07-31","close":11.748919486999512},{"date":"2020-08-31","close":15.900725364685059},{"date":"2020-09-30","close":15.9783353805542},{"date":"2020-10-30","close":16.17949104309082},{"date":"2020-11-30","close":19.20549201965332},{"date":"2020-12-31","close":20.170133590698242},{"date":"2021-01-29","close":22.756052017211914},{"date":"2021-02-26","close":25.771486282348633},{"date":"2021-03-31","close":27.7531681060791},{"date":"2021-04-30","close":30.88758087158203},{"date":"2021-05-28","close":31.730443954467773},{"date":"2021-06-30","close":28.0726318359375},{"date":"2021-07-30","close":27.47440528869629},{"date":"2021-08-31","close":28.310163497924805},{"date":"2021-09-30","close":31.497880935668945},{"date":"2021-10-29","close":36.65639114379883},{"date":"2021-11-30","close":30.1751708984375},{"date":"2021-12-31","close":34.72199249267578},{"date":"2022-01-31","close":35.30526351928711},{"date":"2022-02-28","close":46.334293365478516},{"date":"2022-03-31","close":58.89677429199219},{"date":"2022-04-29","close":55.28324890136719},{"date":"2022-05-31","close":55.48695373535156},{"date":"2022-06-30","close":41.93037796020508},{"date":"2022-07-29","close":46.75109100341797},{"date":"2022-08-31","close":47.95075225830078},{"date":"2022-09-30","close":43.01948928833008},{"date":"2022-10-31","close":47.84394454956055},{"date":"2022-11-30","close":45.79855728149414},{"date":"2022-12-30","close":39.16535949707031},{"date":"2023-01-31","close":44.22731018066406},{"date":"2023-02-28","close":47.48588180541992},{"date":"2023-03-31","close":41.33156967163086},{"date":"2023-04-28","close":38.601966857910156},{"date":"2023-05-31","close":28.96527099609375},{"date":"2023-06-30","close":31.72041893005371},{"date":"2023-07-31","close":36.94068908691406},{"date":"2023-08-31","close":35.209659576416016},{"date":"2023-09-29","close":32.42863845825195},{"date":"2023-10-31","close":29.586576461791992},{"date":"2023-11-30","close":32.69279861450195},{"date":"2023-12-29","close":32.733306884765625},{"date":"2024-01-31","close":28.134336471557617},{"date":"2024-02-29","close":28.546592712402344},{"date":"2024-03-28","close":29.938814163208008},{"date":"2024-04-30","close":28.951923370361328},{"date":"2024-05-31","close":28.527650833129883},{"date":"2024-06-28","close":26.84881019592285},{"date":"2024-07-31","close":27.65706443786621},{"date":"2024-08-30","close":26.5422306060791},{"date":"2024-09-30","close":25.071714401245117},{"date":"2024-10-31","close":25.05299186706543},{"date":"2024-11-29","close":24.772127151489258},{"date":"2024-12-31","close":23.19434356689453},{"date":"2025-01-31","close":26.317745208740234},{"date":"2025-02-28","close":22.571548461914062},{"date":"2025-03-31","close":25.72187042236328},{"date":"2025-04-30","close":28.950197219848633},{"date":"2025-05-30","close":34.416446685791016},{"date":"2025-06-30","close":34.949058532714844},{"date":"2025-07-31","close":34.498779296875},{"date":"2025-08-29","close":31.99831199645996},{"date":"2025-09-30","close":33.45138931274414},{"date":"2025-10-31","close":26.477527618408203},{"date":"2025-11-28","close":23.622390747070312},{"date":"2025-12-31","close":23.449649810791016},{"date":"2026-01-30","close":26.769006729125977},{"date":"2026-02-27","close":27.0999698638916},{"date":"2026-03-31","close":25.031478881835938},{"date":"2026-04-30","close":22.842453002929688},{"date":"2026-05-29","close":23.69938850402832},{"date":"2026-06-30","close":21.012136459350586},{"date":"2026-07-31","close":21.934329986572266},{"date":"2026-08-31","close":23.917543411254883},{"date":"2026-09-30","close":21.649999618530273},{"date":"2026-10-16","close":18.81999969482422}],"MPC":[{"date":"2014-01-31","close":30.094091415405273},{"date":"2014-02-28","close":29.182889938354492},{"date":"2014-03-31","close":30.239038467407227},{"date":"2014-04-30","close":32.292259216308594},{"date":"2014-05-30","close":31.202632904052734},{"date":"2014-06-30","close":27.25124740600586},{"date":"2014-07-31","close":29.139671325683594},{"date":"2014-08-29","close":31.947425842285156},{"date":"2014-09-30","close":29.72188949584961},{"date":"2014-10-31","close":31.90880584716797},{"date":"2014-11-28","close":31.79656982421875},{"date":"2014-12-31","close":31.856565475463867},{"date":"2015-01-30","close":32.678924560546875},{"date":"2015-02-27","close":37.24258804321289},{"date":"2015-03-31","close":36.316837310791016},{"date":"2015-04-30","close":34.9619140625},{"date":"2015-05-29","close":36.87459182739258},{"date":"2015-06-30","close":37.28803253173828},{"date":"2015-07-31","close":38.970306396484375},{"date":"2015-08-31","close":33.91889953613281},{"date":"2015-09-30","close":33.21628189086914},{"date":"2015-10-30","close":37.13799285888672},{"date":"2015-11-30","close":42.128173828125},{"date":"2015-12-31","close":37.38956832885742},{"date":"2016-01-29","close":30.141014099121094},{"date":"2016-02-29","close":24.961875915527344},{"date":"2016-03-31","close":27.09730339050293},{"date":"2016-04-29","close":28.482053756713867},{"date":"2016-05-31","close":25.615556716918945},{"date":"2016-06-30","close":27.91750144958496},{"date":"2016-07-29","close":28.96918487548828},{"date":"2016-08-31","close":31.535968780517578},{"date":"2016-09-30","close":30.111610412597656},{"date":"2016-10-31","close":32.337154388427734},{"date":"2016-11-30","close":35.169715881347656},{"date":"2016-12-30","close":37.660465240478516},{"date":"2017-01-31","close":35.94013214111328},{"date":"2017-02-28","close":37.367034912109375},{"date":"2017-03-31","close":38.0751953125},{"date":"2017-04-28","close":38.37654495239258},{"date":"2017-05-31","close":39.475059509277344},{"date":"2017-06-30","close":39.69503402709961},{"date":"2017-07-31","close":42.471336364746094},{"date":"2017-08-31","close":40.093528747558594},{"date":"2017-09-29","close":42.86835479736328},{"date":"2017-10-31","close":45.666114807128906},{"date":"2017-11-30","close":48.18181610107422},{"date":"2017-12-29","close":50.759002685546875},{"date":"2018-01-31","close":53.29001235961914},{"date":"2018-02-28","close":49.617923736572266},{"date":"2018-03-29","close":56.627628326416016},{"date":"2018-04-30","close":58.02183151245117},{"date":"2018-05-31","close":61.574562072753906},{"date":"2018-06-29","close":54.66368865966797},{"date":"2018-07-31","close":62.97697830200195},{"date":"2018-08-31","close":64.48479461669922},{"date":"2018-09-28","close":62.66679000854492},{"date":"2018-10-31","close":55.20662307739258},{"date":"2018-11-30","close":51.43436050415039},{"date":"2018-12-31","close":46.579833984375},{"date":"2019-01-31","close":52.30264663696289},{"date":"2019-02-28","close":49.3493537902832},{"date":"2019-03-29","close":47.630367279052734},{"date":"2019-04-30","close":48.44211959838867},{"date":"2019-05-31","close":36.982173919677734},{"date":"2019-06-28","close":44.93506622314453},{"date":"2019-07-31","close":45.345184326171875},{"date":"2019-08-30","close":40.01507568359375},{"date":"2019-09-30","close":49.3988151550293},{"date":"2019-10-31","close":52.00090789794922},{"date":"2019-11-29","close":49.71765899658203},{"date":"2019-12-31","close":49.397911071777344},{"date":"2020-01-31","close":44.68358612060547},{"date":"2020-02-28","close":39.26927947998047},{"date":"2020-03-31","close":19.560115814208984},{"date":"2020-04-30","close":26.565975189208984},{"date":"2020-05-29","close":29.591087341308594},{"date":"2020-06-30","close":31.47736930847168},{"date":"2020-07-31","close":32.16788864135742},{"date":"2020-08-31","close":30.315471649169922},{"date":"2020-09-30","close":25.08336639404297},{"date":"2020-10-30","close":25.220151901245117},{"date":"2020-11-30","close":33.719482421875},{"date":"2020-12-31","close":35.87031555175781},{"date":"2021-01-29","close":37.431392669677734},{"date":"2021-02-26","close":47.9211311340332},{"date":"2021-03-31","close":46.92973709106445},{"date":"2021-04-30","close":48.82481002807617},{"date":"2021-05-28","close":54.73659133911133},{"date":"2021-06-30","close":53.514320373535156},{"date":"2021-07-30","close":48.908653259277344},{"date":"2021-08-31","close":53.02253341674805},{"date":"2021-09-30","close":55.294795989990234},{"date":"2021-10-29","close":58.98052978515625},{"date":"2021-11-30","close":54.917724609375},{"date":"2021-12-31","close":57.75160598754883},{"date":"2022-01-31","close":64.75507354736328},{"date":"2022-02-28","close":70.79718780517578},{"date":"2022-03-31","close":77.73413848876953},{"date":"2022-04-29","close":79.33430480957031},{"date":"2022-05-31","close":93.10433959960938},{"date":"2022-06-30","close":75.195068359375},{"date":"2022-07-29","close":83.83871459960938},{"date":"2022-08-31","close":92.71443939208984},{"date":"2022-09-30","close":91.40769958496094},{"date":"2022-10-31","close":104.5579605102539},{"date":"2022-11-30","close":112.79663848876953},{"date":"2022-12-30","close":107.77767944335938},{"date":"2023-01-31","close":119.01013946533203},{"date":"2023-02-28","close":115.12539672851562},{"date":"2023-03-31","close":125.58541870117188},{"date":"2023-04-28","close":113.6351089477539},{"date":"2023-05-31","close":98.38385009765625},{"date":"2023-06-30","close":109.34664154052734},{"date":"2023-07-31","close":124.7452163696289},{"date":"2023-08-31","close":134.5681610107422},{"date":"2023-09-29","close":142.6457977294922},{"date":"2023-10-31","close":142.56097412109375},{"date":"2023-11-30","close":141.39352416992188},{"date":"2023-12-29","close":140.60687255859375},{"date":"2024-01-31","close":156.94598388671875},{"date":"2024-02-29","close":161.16839599609375},{"date":"2024-03-28","close":191.9010772705078},{"date":"2024-04-30","close":173.06338500976562},{"date":"2024-05-31","close":168.9957275390625},{"date":"2024-06-28","close":166.0006561279297},{"date":"2024-07-31","close":169.3880615234375},{"date":"2024-08-30","close":170.30245971679688},{"date":"2024-09-30","close":156.6394500732422},{"date":"2024-10-31","close":139.87071228027344},{"date":"2024-11-29","close":151.0049591064453},{"date":"2024-12-31","close":134.903564453125},{"date":"2025-01-31","close":140.90896606445312},{"date":"2025-02-28","close":146.06744384765625},{"date":"2025-03-31","close":141.700439453125},{"date":"2025-04-30","close":133.6471710205078},{"date":"2025-05-30","close":157.2240447998047},{"date":"2025-06-30","close":162.47659301757812},{"date":"2025-07-31","close":166.46734619140625},{"date":"2025-08-29","close":176.75762939453125},{"date":"2025-09-30","close":189.5735626220703},{"date":"2025-10-31","close":191.70791625976562},{"date":"2025-11-28","close":191.50669860839844},{"date":"2025-12-31","close":160.76361083984375},{"date":"2026-01-30","close":174.16799926757812},{"date":"2026-02-27","close":196.91722106933594},{"date":"2026-03-31","close":242.58737182617188},{"date":"2026-04-30","close":246.6705780029297},{"date":"2026-05-29","close":248.0906982421875},{"date":"2026-06-30","close":254.9718475341797},{"date":"2026-07-31","close":315.6058349609375},{"date":"2026-08-31","close":373.32000732421875},{"date":"2026-09-30","close":395.4200134277344},{"date":"2026-10-16","close":478.07000732421875}],"MPWR":[{"date":"2014-01-31","close":29.200714111328125},{"date":"2014-02-28","close":32.014495849609375},{"date":"2014-03-31","close":34.631744384765625},{"date":"2014-04-30","close":33.1400032043457},{"date":"2014-05-30","close":35.09624481201172},{"date":"2014-06-30","close":37.96554946899414},{"date":"2014-07-31","close":36.970455169677734},{"date":"2014-08-29","close":42.8333740234375},{"date":"2014-09-30","close":39.62371063232422},{"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":47.57299041748047},{"date":"2015-03-31","close":47.686466217041016},{"date":"2015-04-30","close":46.94375991821289},{"date":"2015-05-29","close":49.45262908935547},{"date":"2015-06-30","close":46.1006965637207},{"date":"2015-07-31","close":47.00979232788086},{"date":"2015-08-31","close":43.7188606262207},{"date":"2015-09-30","close":46.73125076293945},{"date":"2015-10-30","close":56.97194290161133},{"date":"2015-11-30","close":62.36611557006836},{"date":"2015-12-31","close":58.33087158203125},{"date":"2016-01-29","close":57.28712844848633},{"date":"2016-02-29","close":54.07347869873047},{"date":"2016-03-31","close":58.458717346191406},{"date":"2016-04-29","close":57.33803176879883},{"date":"2016-05-31","close":62.766883850097656},{"date":"2016-06-30","close":62.95662307739258},{"date":"2016-07-29","close":67.01119232177734},{"date":"2016-08-31","close":70.6971664428711},{"date":"2016-09-30","close":74.26039123535156},{"date":"2016-10-31","close":72.70137786865234},{"date":"2016-11-30","close":75.68103790283203},{"date":"2016-12-30","close":75.75775909423828},{"date":"2017-01-31","close":80.66773986816406},{"date":"2017-02-28","close":81.34275817871094},{"date":"2017-03-31","close":85.3458251953125},{"date":"2017-04-28","close":84.78980255126953},{"date":"2017-05-31","close":90.99845886230469},{"date":"2017-06-30","close":89.51534271240234},{"date":"2017-07-31","close":95.01255798339844},{"date":"2017-08-31","close":94.0839614868164},{"date":"2017-09-29","close":99.12711334228516},{"date":"2017-10-31","close":113.19378662109375},{"date":"2017-11-30","close":110.10508728027344},{"date":"2017-12-29","close":104.71790313720703},{"date":"2018-01-31","close":111.01812744140625},{"date":"2018-02-28","close":109.09822845458984},{"date":"2018-03-29","close":108.1763916015625},{"date":"2018-04-30","close":109.41914367675781},{"date":"2018-05-31","close":123.16432189941406},{"date":"2018-06-29","close":125.18392181396484},{"date":"2018-07-31","close":124.2567367553711},{"date":"2018-08-31","close":140.3553924560547},{"date":"2018-09-28","close":117.83914184570312},{"date":"2018-10-31","close":110.8831558227539},{"date":"2018-11-30","close":123.97843933105469},{"date":"2018-12-31","close":109.4154052734375},{"date":"2019-01-31","close":119.1192855834961},{"date":"2019-02-28","close":126.22539520263672},{"date":"2019-03-29","close":127.9020767211914},{"date":"2019-04-30","close":146.9896697998047},{"date":"2019-05-31","close":109.92838287353516},{"date":"2019-06-28","close":128.57525634765625},{"date":"2019-07-31","close":140.29833984375},{"date":"2019-08-30","close":142.57095336914062},{"date":"2019-09-30","close":147.7408447265625},{"date":"2019-10-31","close":142.32029724121094},{"date":"2019-11-29","close":152.53480529785156},{"date":"2019-12-31","close":169.37554931640625},{"date":"2020-01-31","close":162.85816955566406},{"date":"2020-02-28","close":150.93661499023438},{"date":"2020-03-31","close":159.82260131835938},{"date":"2020-04-30","close":190.7926025390625},{"date":"2020-05-29","close":200.1837921142578},{"date":"2020-06-30","close":226.6920166015625},{"date":"2020-07-31","close":253.4836883544922},{"date":"2020-08-31","close":255.5115509033203},{"date":"2020-09-30","close":267.9360046386719},{"date":"2020-10-30","close":306.25640869140625},{"date":"2020-11-30","close":306.6014404296875},{"date":"2020-12-31","close":351.4385681152344},{"date":"2021-01-29","close":340.9403076171875},{"date":"2021-02-26","close":359.39373779296875},{"date":"2021-03-31","close":339.5426330566406},{"date":"2021-04-30","close":347.39654541015625},{"date":"2021-05-28","close":329.8430480957031},{"date":"2021-06-30","close":359.57568359375},{"date":"2021-07-30","close":432.5691223144531},{"date":"2021-08-31","close":476.5423889160156},{"date":"2021-09-30","close":467.2451477050781},{"date":"2021-10-29","close":506.55810546875},{"date":"2021-11-30","close":533.5509033203125},{"date":"2021-12-31","close":476.1573181152344},{"date":"2022-01-31","close":388.9042053222656},{"date":"2022-02-28","close":442.7327880859375},{"date":"2022-03-31","close":469.46099853515625},{"date":"2022-04-29","close":379.141357421875},{"date":"2022-05-31","close":435.3494567871094},{"date":"2022-06-30","close":371.9176025390625},{"date":"2022-07-29","close":450.0509338378906},{"date":"2022-08-31","close":438.8751525878906},{"date":"2022-09-30","close":352.6263122558594},{"date":"2022-10-31","close":329.3863220214844},{"date":"2022-11-30","close":370.635986328125},{"date":"2022-12-30","close":343.8844299316406},{"date":"2023-01-31","close":414.82806396484375},{"date":"2023-02-28","close":470.9703674316406},{"date":"2023-03-31","close":487.76702880859375},{"date":"2023-04-28","close":450.18121337890625},{"date":"2023-05-31","close":477.40826416015625},{"date":"2023-06-30","close":527.4443969726562},{"date":"2023-07-31","close":546.2485961914062},{"date":"2023-08-31","close":508.87469482421875},{"date":"2023-09-29","close":452.0906982421875},{"date":"2023-10-31","close":432.2652587890625},{"date":"2023-11-30","close":536.95068359375},{"date":"2023-12-29","close":618.221923828125},{"date":"2024-01-31","close":590.7203979492188},{"date":"2024-02-29","close":705.70458984375},{"date":"2024-03-28","close":665.1807861328125},{"date":"2024-04-30","close":657.2369384765625},{"date":"2024-05-31","close":722.3389892578125},{"date":"2024-06-28","close":808.0802612304688},{"date":"2024-07-31","close":848.8049926757812},{"date":"2024-08-30","close":919.2100219726562},{"date":"2024-09-30","close":910.4288940429688},{"date":"2024-10-31","close":747.7432250976562},{"date":"2024-11-29","close":559.0003662109375},{"date":"2024-12-31","close":583.9033203125},{"date":"2025-01-31","close":628.9714965820312},{"date":"2025-02-28","close":602.9588623046875},{"date":"2025-03-31","close":573.8815307617188},{"date":"2025-04-30","close":586.863525390625},{"date":"2025-05-30","close":654.9401245117188},{"date":"2025-06-30","close":725.2266235351562},{"date":"2025-07-31","close":705.2560424804688},{"date":"2025-08-29","close":828.7284545898438},{"date":"2025-09-30","close":914.50341796875},{"date":"2025-10-31","close":998.3010864257812},{"date":"2025-11-28","close":921.9832153320312},{"date":"2025-12-31","close":901.8413696289062},{"date":"2026-01-30","close":1118.5455322265625},{"date":"2026-02-27","close":1137.04296875},{"date":"2026-03-31","close":1090.07421875},{"date":"2026-04-30","close":1609.572998046875},{"date":"2026-05-29","close":1561.517333984375},{"date":"2026-06-30","close":1380.3211669921875},{"date":"2026-07-31","close":1423.9267578125},{"date":"2026-08-31","close":1265.900146484375},{"date":"2026-09-30","close":1347.219970703125},{"date":"2026-10-16","close":1210.8599853515625}],"MRK":[{"date":"2014-01-31","close":34.139793395996094},{"date":"2014-02-28","close":36.73073196411133},{"date":"2014-03-31","close":36.874534606933594},{"date":"2014-04-30","close":38.03720474243164},{"date":"2014-05-30","close":37.582523345947266},{"date":"2014-06-30","close":37.859283447265625},{"date":"2014-07-31","close":37.13285827636719},{"date":"2014-08-29","close":39.33831024169922},{"date":"2014-09-30","close":39.078121185302734},{"date":"2014-10-31","close":38.194786071777344},{"date":"2014-11-28","close":39.81644058227539},{"date":"2014-12-31","close":37.71967315673828},{"date":"2015-01-30","close":40.03771209716797},{"date":"2015-02-27","close":38.88200759887695},{"date":"2015-03-31","close":38.48691177368164},{"date":"2015-04-30","close":39.879615783691406},{"date":"2015-05-29","close":40.77015686035156},{"date":"2015-06-30","close":38.4085807800293},{"date":"2015-07-31","close":39.77816390991211},{"date":"2015-08-31","close":36.330631256103516},{"date":"2015-09-30","close":33.6085090637207},{"date":"2015-10-30","close":37.19458770751953},{"date":"2015-11-30","close":36.07181167602539},{"date":"2015-12-31","close":36.25313186645508},{"date":"2016-01-29","close":34.77747344970703},{"date":"2016-02-29","close":34.461753845214844},{"date":"2016-03-31","close":36.632598876953125},{"date":"2016-04-29","close":37.96885299682617},{"date":"2016-05-31","close":38.951988220214844},{"date":"2016-06-30","close":40.212276458740234},{"date":"2016-07-29","close":40.94519805908203},{"date":"2016-08-31","close":43.82796859741211},{"date":"2016-09-30","close":43.88218307495117},{"date":"2016-10-31","close":41.287628173828125},{"date":"2016-11-30","close":43.02436065673828},{"date":"2016-12-30","close":41.71073532104492},{"date":"2017-01-31","close":43.921321868896484},{"date":"2017-02-28","close":46.6703987121582},{"date":"2017-03-31","close":45.34441375732422},{"date":"2017-04-28","close":44.48090744018555},{"date":"2017-05-31","close":46.464813232421875},{"date":"2017-06-30","close":46.07320022583008},{"date":"2017-07-31","close":45.922237396240234},{"date":"2017-08-31","close":45.907859802246094},{"date":"2017-09-29","close":46.363014221191406},{"date":"2017-10-31","close":39.88971710205078},{"date":"2017-11-30","close":40.020042419433594},{"date":"2017-12-29","close":41.09070587158203},{"date":"2018-01-31","close":43.266815185546875},{"date":"2018-02-28","close":39.59370040893555},{"date":"2018-03-29","close":40.12409973144531},{"date":"2018-04-30","close":43.36526870727539},{"date":"2018-05-31","close":43.8514404296875},{"date":"2018-06-29","close":45.058841705322266},{"date":"2018-07-31","close":48.896644592285156},{"date":"2018-08-31","close":50.91575622558594},{"date":"2018-09-28","close":53.01951599121094},{"date":"2018-10-31","close":55.0150260925293},{"date":"2018-11-30","close":59.29754638671875},{"date":"2018-12-31","close":57.508018493652344},{"date":"2019-01-31","close":56.017818450927734},{"date":"2019-02-28","close":61.18084716796875},{"date":"2019-03-29","close":63.02054214477539},{"date":"2019-04-30","close":59.64105224609375},{"date":"2019-05-31","close":60.01994323730469},{"date":"2019-06-28","close":63.96013259887695},{"date":"2019-07-31","close":63.30413818359375},{"date":"2019-08-30","close":65.95866394042969},{"date":"2019-09-30","close":64.63861083984375},{"date":"2019-10-31","close":66.54289245605469},{"date":"2019-11-29","close":66.94218444824219},{"date":"2019-12-31","close":70.31588745117188},{"date":"2020-01-31","close":66.05596923828125},{"date":"2020-02-28","close":59.19057846069336},{"date":"2020-03-31","close":59.97578048706055},{"date":"2020-04-30","close":61.84662628173828},{"date":"2020-05-29","close":62.922359466552734},{"date":"2020-06-30","close":60.75896453857422},{"date":"2020-07-31","close":63.045379638671875},{"date":"2020-08-31","close":66.99750518798828},{"date":"2020-09-30","close":65.64866638183594},{"date":"2020-10-30","close":59.52305221557617},{"date":"2020-11-30","close":63.62262725830078},{"date":"2020-12-31","close":65.2497787475586},{"date":"2021-01-29","close":61.476783752441406},{"date":"2021-02-26","close":57.927120208740234},{"date":"2021-03-31","close":62.03300857543945},{"date":"2021-04-30","close":59.948883056640625},{"date":"2021-05-28","close":61.0673942565918},{"date":"2021-06-30","close":66.14777374267578},{"date":"2021-07-30","close":65.38229370117188},{"date":"2021-08-31","close":64.88896179199219},{"date":"2021-09-30","close":64.45781707763672},{"date":"2021-10-29","close":75.56267547607422},{"date":"2021-11-30","close":64.28619384765625},{"date":"2021-12-31","close":66.39482116699219},{"date":"2022-01-31","close":70.58781433105469},{"date":"2022-02-28","close":66.34284210205078},{"date":"2022-03-31","close":71.71391296386719},{"date":"2022-04-29","close":77.51744842529297},{"date":"2022-05-31","close":80.43669128417969},{"date":"2022-06-30","close":80.3371810913086},{"date":"2022-07-29","close":78.72461700439453},{"date":"2022-08-31","close":75.21752166748047},{"date":"2022-09-30","close":76.49900817871094},{"date":"2022-10-31","close":89.8943099975586},{"date":"2022-11-30","close":97.81781768798828},{"date":"2022-12-30","close":99.20806121826172},{"date":"2023-01-31","close":96.0427017211914},{"date":"2023-02-28","close":94.99653625488281},{"date":"2023-03-31","close":95.79204559326172},{"date":"2023-04-28","close":103.967529296875},{"date":"2023-05-31","close":99.41158294677734},{"date":"2023-06-30","close":104.58966827392578},{"date":"2023-07-31","close":96.66771697998047},{"date":"2023-08-31","close":98.77962493896484},{"date":"2023-09-29","close":93.95018005371094},{"date":"2023-10-31","close":93.7220458984375},{"date":"2023-11-30","close":93.5212631225586},{"date":"2023-12-29","close":100.20994567871094},{"date":"2024-01-31","close":111.01960754394531},{"date":"2024-02-29","close":116.87482452392578},{"date":"2024-03-28","close":122.0562744140625},{"date":"2024-04-30","close":119.5309829711914},{"date":"2024-05-31","close":116.12690734863281},{"date":"2024-06-28","close":115.20246887207031},{"date":"2024-07-31","close":105.27347564697266},{"date":"2024-08-30","close":110.22400665283203},{"date":"2024-09-30","close":106.380615234375},{"date":"2024-10-31","close":95.8512191772461},{"date":"2024-11-29","close":95.2142105102539},{"date":"2024-12-31","close":93.93672943115234},{"date":"2025-01-31","close":93.3134994506836},{"date":"2025-02-28","close":87.10960388183594},{"date":"2025-03-31","close":85.49058532714844},{"date":"2025-04-30","close":81.14746856689453},{"date":"2025-05-30","close":73.18512725830078},{"date":"2025-06-30","close":76.14965057373047},{"date":"2025-07-31","close":75.14920043945312},{"date":"2025-08-29","close":80.92102813720703},{"date":"2025-09-30","close":81.5357894897461},{"date":"2025-10-31","close":83.52731323242188},{"date":"2025-11-28","close":101.83959197998047},{"date":"2025-12-31","close":103.1313247680664},{"date":"2026-01-30","close":108.04000091552734},{"date":"2026-02-27","close":121.31597900390625},{"date":"2026-03-31","close":118.73030853271484},{"date":"2026-04-30","close":107.76435852050781},{"date":"2026-05-29","close":117.18067169189453},{"date":"2026-06-30","close":127.74594116210938},{"date":"2026-07-31","close":129.4359588623047},{"date":"2026-08-31","close":146.89291381835938},{"date":"2026-09-30","close":145.30999755859375},{"date":"2026-10-16","close":145.9499969482422}],"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":"2026-09-30","close":192.57000732421875},{"date":"2026-10-16","close":218.00999450683594}],"MRSH":[{"date":"2014-01-31","close":36.597740173339844},{"date":"2014-02-28","close":38.559326171875},{"date":"2014-03-31","close":39.47207260131836},{"date":"2014-04-30","close":39.68557357788086},{"date":"2014-05-30","close":40.45819854736328},{"date":"2014-06-30","close":41.70566940307617},{"date":"2014-07-31","close":41.08232498168945},{"date":"2014-08-29","close":42.967742919921875},{"date":"2014-09-30","close":42.352752685546875},{"date":"2014-10-31","close":44.23769760131836},{"date":"2014-11-28","close":46.043983459472656},{"date":"2014-12-31","close":46.57286834716797},{"date":"2015-01-30","close":43.967071533203125},{"date":"2015-02-27","close":46.518245697021484},{"date":"2015-03-31","close":45.86408233642578},{"date":"2015-04-30","close":46.149070739746094},{"date":"2015-05-29","close":47.85008239746094},{"date":"2015-06-30","close":46.59280776977539},{"date":"2015-07-31","close":47.86989212036133},{"date":"2015-08-31","close":44.391605377197266},{"date":"2015-09-30","close":43.14405822753906},{"date":"2015-10-30","close":46.323219299316406},{"date":"2015-11-30","close":45.957557678222656},{"date":"2015-12-31","close":46.08220672607422},{"date":"2016-01-29","close":44.58854675292969},{"date":"2016-02-29","close":47.69880294799805},{"date":"2016-03-31","close":50.825782775878906},{"date":"2016-04-29","close":53.071136474609375},{"date":"2016-05-31","close":55.52510452270508},{"date":"2016-06-30","close":57.53364181518555},{"date":"2016-07-29","close":55.53755187988281},{"date":"2016-08-31","close":57.12553405761719},{"date":"2016-09-30","close":56.475154876708984},{"date":"2016-10-31","close":53.50794219970703},{"date":"2016-11-30","close":58.50505447387695},{"date":"2016-12-30","close":57.053192138671875},{"date":"2017-01-31","close":57.7047119140625},{"date":"2017-02-28","close":62.33671569824219},{"date":"2017-03-31","close":62.68452453613281},{"date":"2017-04-28","close":63.180721282958984},{"date":"2017-05-31","close":66.10409545898438},{"date":"2017-06-30","close":66.44503021240234},{"date":"2017-07-31","close":66.77593231201172},{"date":"2017-08-31","close":66.8701400756836},{"date":"2017-09-29","close":71.77748107910156},{"date":"2017-10-31","close":69.62288665771484},{"date":"2017-11-30","close":72.2037582397461},{"date":"2017-12-29","close":70.01863098144531},{"date":"2018-01-31","close":72.17053985595703},{"date":"2018-02-28","close":71.73847198486328},{"date":"2018-03-29","close":71.36690521240234},{"date":"2018-04-30","close":70.75372314453125},{"date":"2018-05-31","close":69.77273559570312},{"date":"2018-06-29","close":71.1617660522461},{"date":"2018-07-31","close":72.7198257446289},{"date":"2018-08-31","close":73.82772827148438},{"date":"2018-09-28","close":72.16152954101562},{"date":"2018-10-31","close":74.30268859863281},{"date":"2018-11-30","close":77.7657470703125},{"date":"2018-12-31","close":69.91902923583984},{"date":"2019-01-31","close":77.70685577392578},{"date":"2019-02-28","close":81.96272277832031},{"date":"2019-03-29","close":82.73812866210938},{"date":"2019-04-30","close":83.45182800292969},{"date":"2019-05-31","close":84.61123657226562},{"date":"2019-06-28","close":88.28421783447266},{"date":"2019-07-31","close":87.83509826660156},{"date":"2019-08-30","close":88.80413818359375},{"date":"2019-09-30","close":88.94636535644531},{"date":"2019-10-31","close":92.56061553955078},{"date":"2019-11-29","close":96.53567504882812},{"date":"2019-12-31","close":99.5191879272461},{"date":"2020-01-31","close":100.32514953613281},{"date":"2020-02-28","close":93.77790832519531},{"date":"2020-03-31","close":77.54434204101562},{"date":"2020-04-30","close":87.75064086914062},{"date":"2020-05-29","close":95.49519348144531},{"date":"2020-06-30","close":96.80248260498047},{"date":"2020-07-31","close":105.54981231689453},{"date":"2020-08-31","close":104.01997375488281},{"date":"2020-09-30","close":103.8298568725586},{"date":"2020-10-30","close":94.0363540649414},{"date":"2020-11-30","close":104.1980209350586},{"date":"2020-12-31","close":106.34306335449219},{"date":"2021-01-29","close":100.3275375366211},{"date":"2021-02-26","close":105.17459869384766},{"date":"2021-03-31","close":111.180908203125},{"date":"2021-04-30","close":124.3319320678711},{"date":"2021-05-28","close":126.75994873046875},{"date":"2021-06-30","close":128.8947296142578},{"date":"2021-07-30","close":135.38058471679688},{"date":"2021-08-31","close":144.5579833984375},{"date":"2021-09-30","close":139.25201416015625},{"date":"2021-10-29","close":153.91636657714844},{"date":"2021-11-30","close":151.35107421875},{"date":"2021-12-31","close":160.39414978027344},{"date":"2022-01-31","close":142.25868225097656},{"date":"2022-02-28","close":143.8975830078125},{"date":"2022-03-31","close":157.795654296875},{"date":"2022-04-29","close":150.19125366210938},{"date":"2022-05-31","close":148.56578063964844},{"date":"2022-06-30","close":144.2003173828125},{"date":"2022-07-29","close":152.86927795410156},{"date":"2022-08-31","close":150.4543914794922},{"date":"2022-09-30","close":139.19158935546875},{"date":"2022-10-31","close":151.12632751464844},{"date":"2022-11-30","close":162.0660858154297},{"date":"2022-12-30","close":154.8602294921875},{"date":"2023-01-31","close":164.2436065673828},{"date":"2023-02-28","close":152.25233459472656},{"date":"2023-03-31","close":156.39346313476562},{"date":"2023-04-28","close":169.7957305908203},{"date":"2023-05-31","close":163.19009399414062},{"date":"2023-06-30","close":177.2305908203125},{"date":"2023-07-31","close":178.2052001953125},{"date":"2023-08-31","close":184.4190216064453},{"date":"2023-09-29","close":179.9832763671875},{"date":"2023-10-31","close":180.0373077392578},{"date":"2023-11-30","close":189.3121337890625},{"date":"2023-12-29","close":179.86643981933594},{"date":"2024-01-31","close":184.67344665527344},{"date":"2024-02-29","close":192.7047882080078},{"date":"2024-03-28","close":196.23934936523438},{"date":"2024-04-30","close":190.66571044921875},{"date":"2024-05-31","close":198.45753479003906},{"date":"2024-06-28","close":201.45953369140625},{"date":"2024-07-31","close":213.58920288085938},{"date":"2024-08-30","close":218.32984924316406},{"date":"2024-09-30","close":214.0881805419922},{"date":"2024-10-31","close":210.20608520507812},{"date":"2024-11-29","close":224.64427185058594},{"date":"2024-12-31","close":204.5906982421875},{"date":"2025-01-31","close":209.67538452148438},{"date":"2025-02-28","close":229.93907165527344},{"date":"2025-03-31","close":235.92344665527344},{"date":"2025-04-30","close":218.7115936279297},{"date":"2025-05-30","close":226.65611267089844},{"date":"2025-06-30","close":212.08631896972656},{"date":"2025-07-31","close":194.0615234375},{"date":"2025-08-29","close":200.5010223388672},{"date":"2025-09-30","close":196.3314208984375},{"date":"2025-10-31","close":174.333984375},{"date":"2025-11-28","close":179.52047729492188},{"date":"2025-12-31","close":181.54615783691406},{"date":"2026-01-30","close":185.09385681152344},{"date":"2026-02-27","close":183.66773986816406},{"date":"2026-03-31","close":170.59637451171875},{"date":"2026-04-30","close":165.799560546875},{"date":"2026-05-29","close":158.14772033691406},{"date":"2026-06-30","close":164.77139282226562},{"date":"2026-07-31","close":188.59005737304688},{"date":"2026-08-31","close":188.6994171142578},{"date":"2026-09-30","close":169.739990234375},{"date":"2026-10-16","close":188.35000610351562}],"MRVL":[{"date":"2014-01-31","close":13.202593803405762},{"date":"2014-02-28","close":13.5209379196167},{"date":"2014-03-31","close":13.981528282165527},{"date":"2014-04-30","close":14.079174041748047},{"date":"2014-05-30","close":13.821739196777344},{"date":"2014-06-30","close":12.772610664367676},{"date":"2014-07-31","close":11.890203475952148},{"date":"2014-08-29","close":12.398258209228516},{"date":"2014-09-30","close":12.066631317138672},{"date":"2014-10-31","close":12.030826568603516},{"date":"2014-11-28","close":12.81855583190918},{"date":"2014-12-31","close":13.031022071838379},{"date":"2015-01-30","close":13.920721054077148},{"date":"2015-02-27","close":14.486895561218262},{"date":"2015-03-31","close":13.258973121643066},{"date":"2015-04-30","close":12.636611938476562},{"date":"2015-05-29","close":12.618574142456055},{"date":"2015-06-30","close":11.9486083984375},{"date":"2015-07-31","close":11.269193649291992},{"date":"2015-08-31","close":10.20931339263916},{"date":"2015-09-30","close":8.198253631591797},{"date":"2015-10-30","close":7.486507415771484},{"date":"2015-11-30","close":8.07922649383545},{"date":"2015-12-31","close":8.101819038391113},{"date":"2016-01-29","close":8.129373550415039},{"date":"2016-02-29","close":8.772374153137207},{"date":"2016-03-31","close":9.52603816986084},{"date":"2016-04-29","close":9.221126556396484},{"date":"2016-05-31","close":9.45212173461914},{"date":"2016-06-30","close":8.857141494750977},{"date":"2016-07-29","close":10.920402526855469},{"date":"2016-08-31","close":11.524508476257324},{"date":"2016-09-30","close":12.390226364135742},{"date":"2016-10-31","close":12.163480758666992},{"date":"2016-11-30","close":13.386362075805664},{"date":"2016-12-30","close":13.003425598144531},{"date":"2017-01-31","close":13.940949440002441},{"date":"2017-02-28","close":14.625343322753906},{"date":"2017-03-31","close":14.361783981323242},{"date":"2017-04-28","close":14.135913848876953},{"date":"2017-05-31","close":16.225234985351562},{"date":"2017-06-30","close":15.603249549865723},{"date":"2017-07-31","close":14.696523666381836},{"date":"2017-08-31","close":16.916112899780273},{"date":"2017-09-29","close":16.90666389465332},{"date":"2017-10-31","close":17.502199172973633},{"date":"2017-11-30","close":21.169418334960938},{"date":"2017-12-29","close":20.400615692138672},{"date":"2018-01-31","close":22.1679744720459},{"date":"2018-02-28","close":22.320003509521484},{"date":"2018-03-29","close":20.01015853881836},{"date":"2018-04-30","close":19.114465713500977},{"date":"2018-05-31","close":20.524703979492188},{"date":"2018-06-29","close":20.429414749145508},{"date":"2018-07-31","close":20.36280059814453},{"date":"2018-08-31","close":19.760799407958984},{"date":"2018-09-28","close":18.442142486572266},{"date":"2018-10-31","close":15.729493141174316},{"date":"2018-11-30","close":15.441935539245605},{"date":"2018-12-31","close":15.581406593322754},{"date":"2019-01-31","close":17.833446502685547},{"date":"2019-02-28","close":19.20006561279297},{"date":"2019-03-29","close":19.142318725585938},{"date":"2019-04-30","close":24.151039123535156},{"date":"2019-05-31","close":21.525503158569336},{"date":"2019-06-28","close":23.040983200073242},{"date":"2019-07-31","close":25.408706665039062},{"date":"2019-08-30","close":23.192943572998047},{"date":"2019-09-30","close":24.16053009033203},{"date":"2019-10-31","close":23.66118812561035},{"date":"2019-11-29","close":25.5820255279541},{"date":"2019-12-31","close":25.824817657470703},{"date":"2020-01-31","close":23.374570846557617},{"date":"2020-02-28","close":20.71041488647461},{"date":"2020-03-31","close":22.00360107421875},{"date":"2020-04-30","close":26.07212257385254},{"date":"2020-05-29","close":31.805267333984375},{"date":"2020-06-30","close":34.184326171875},{"date":"2020-07-31","close":35.61516571044922},{"date":"2020-08-31","close":37.871009826660156},{"date":"2020-09-30","close":38.76945495605469},{"date":"2020-10-30","close":36.68242263793945},{"date":"2020-11-30","close":45.268714904785156},{"date":"2020-12-31","close":46.550235748291016},{"date":"2021-01-29","close":50.38862991333008},{"date":"2021-02-26","close":47.274837493896484},{"date":"2021-03-31","close":47.96026611328125},{"date":"2021-04-30","close":44.32154846191406},{"date":"2021-05-28","close":47.35083770751953},{"date":"2021-06-30","close":57.18373107910156},{"date":"2021-07-30","close":59.383758544921875},{"date":"2021-08-31","close":60.05109405517578},{"date":"2021-09-30","close":59.18748092651367},{"date":"2021-10-29","close":67.28837585449219},{"date":"2021-11-30","close":69.9111328125},{"date":"2021-12-31","close":85.94245910644531},{"date":"2022-01-31","close":70.1871337890625},{"date":"2022-02-28","close":67.16929626464844},{"date":"2022-03-31","close":70.49185943603516},{"date":"2022-04-29","close":57.144962310791016},{"date":"2022-05-31","close":58.19772720336914},{"date":"2022-06-30","close":42.82920455932617},{"date":"2022-07-29","close":54.85870361328125},{"date":"2022-08-31","close":46.12940216064453},{"date":"2022-09-30","close":42.277069091796875},{"date":"2022-10-31","close":39.143280029296875},{"date":"2022-11-30","close":45.8907585144043},{"date":"2022-12-30","close":36.53898620605469},{"date":"2023-01-31","close":42.63621139526367},{"date":"2023-02-28","close":44.612403869628906},{"date":"2023-03-31","close":42.7844352722168},{"date":"2023-04-28","close":39.06782150268555},{"date":"2023-05-31","close":57.87934875488281},{"date":"2023-06-30","close":59.1558837890625},{"date":"2023-07-31","close":64.51476287841797},{"date":"2023-08-31","close":57.69974136352539},{"date":"2023-09-29","close":53.61867141723633},{"date":"2023-10-31","close":46.82664489746094},{"date":"2023-11-30","close":55.2657470703125},{"date":"2023-12-29","close":59.8076057434082},{"date":"2024-01-31","close":67.20707702636719},{"date":"2024-02-29","close":71.13824462890625},{"date":"2024-03-28","close":70.36392974853516},{"date":"2024-04-30","close":65.48512268066406},{"date":"2024-05-31","close":68.36642456054688},{"date":"2024-06-28","close":69.44940185546875},{"date":"2024-07-31","close":66.60359191894531},{"date":"2024-08-30","close":75.81156158447266},{"date":"2024-09-30","close":71.71470642089844},{"date":"2024-10-31","close":79.72573852539062},{"date":"2024-11-29","close":92.24541473388672},{"date":"2024-12-31","close":109.92021179199219},{"date":"2025-01-31","close":112.37568664550781},{"date":"2025-02-28","close":91.42598724365234},{"date":"2025-03-31","close":61.3057861328125},{"date":"2025-04-30","close":58.185546875},{"date":"2025-05-30","close":59.99980163574219},{"date":"2025-06-30","close":77.1554183959961},{"date":"2025-07-31","close":80.18161010742188},{"date":"2025-08-29","close":62.72262954711914},{"date":"2025-09-30","close":83.87293243408203},{"date":"2025-10-31","close":93.58219909667969},{"date":"2025-11-28","close":89.24950408935547},{"date":"2025-12-31","close":84.83694458007812},{"date":"2026-01-30","close":78.84383392333984},{"date":"2026-02-27","close":81.61116027832031},{"date":"2026-03-31","close":98.95441436767578},{"date":"2026-04-30","close":165.0731964111328},{"date":"2026-05-29","close":204.9046630859375},{"date":"2026-06-30","close":297.75146484375},{"date":"2026-07-31","close":187.51902770996094},{"date":"2026-08-31","close":211.61376953125},{"date":"2026-09-30","close":264.15228271484375},{"date":"2026-10-16","close":227.8300018310547}],"MS":[{"date":"2014-01-31","close":21.33837127685547},{"date":"2014-02-28","close":22.271154403686523},{"date":"2014-03-31","close":22.538700103759766},{"date":"2014-04-30","close":22.438535690307617},{"date":"2014-05-30","close":22.38774871826172},{"date":"2014-06-30","close":23.454185485839844},{"date":"2014-07-31","close":23.5325984954834},{"date":"2014-08-29","close":24.966093063354492},{"date":"2014-09-30","close":25.1552791595459},{"date":"2014-10-31","close":25.506027221679688},{"date":"2014-11-28","close":25.673877716064453},{"date":"2014-12-31","close":28.315704345703125},{"date":"2015-01-30","close":24.745466232299805},{"date":"2015-02-27","close":26.194610595703125},{"date":"2015-03-31","close":26.121427536010742},{"date":"2015-04-30","close":27.418109893798828},{"date":"2015-05-29","close":28.072147369384766},{"date":"2015-06-30","close":28.505727767944336},{"date":"2015-07-31","close":28.651968002319336},{"date":"2015-08-31","close":25.41349220275879},{"date":"2015-09-30","close":23.237300872802734},{"date":"2015-10-30","close":24.435441970825195},{"date":"2015-11-30","close":25.42115020751953},{"date":"2015-12-31","close":23.575714111328125},{"date":"2016-01-29","close":19.294279098510742},{"date":"2016-02-29","close":18.414548873901367},{"date":"2016-03-31","close":18.645671844482422},{"date":"2016-04-29","close":20.28444480895996},{"date":"2016-05-31","close":20.516826629638672},{"date":"2016-06-30","close":19.474863052368164},{"date":"2016-07-29","close":21.684673309326172},{"date":"2016-08-31","close":24.19807243347168},{"date":"2016-09-30","close":24.19806480407715},{"date":"2016-10-31","close":25.489545822143555},{"date":"2016-11-30","close":31.40445899963379},{"date":"2016-12-30","close":32.080230712890625},{"date":"2017-01-31","close":32.40970230102539},{"date":"2017-02-28","close":34.83529281616211},{"date":"2017-03-31","close":32.67668151855469},{"date":"2017-04-28","close":33.23072052001953},{"date":"2017-05-31","close":31.981800079345703},{"date":"2017-06-30","close":34.14251708984375},{"date":"2017-07-31","close":36.12677001953125},{"date":"2017-08-31","close":35.048362731933594},{"date":"2017-09-29","close":37.10504150390625},{"date":"2017-10-31","close":38.70381164550781},{"date":"2017-11-30","close":39.9500732421875},{"date":"2017-12-29","close":40.61578369140625},{"date":"2018-01-31","close":43.96533966064453},{"date":"2018-02-28","close":43.553287506103516},{"date":"2018-03-29","close":41.95171356201172},{"date":"2018-04-30","close":40.32558822631836},{"date":"2018-05-31","close":39.16940689086914},{"date":"2018-06-29","close":37.0289192199707},{"date":"2018-07-31","close":39.73101043701172},{"date":"2018-08-31","close":38.37153244018555},{"date":"2018-09-28","close":36.595577239990234},{"date":"2018-10-31","close":36.12709045410156},{"date":"2018-11-30","close":35.12224197387695},{"date":"2018-12-31","close":31.371854782104492},{"date":"2019-01-31","close":33.706573486328125},{"date":"2019-02-28","close":33.45158386230469},{"date":"2019-03-29","close":33.62689208984375},{"date":"2019-04-30","close":38.690185546875},{"date":"2019-05-31","close":32.62803649902344},{"date":"2019-06-28","close":35.12987518310547},{"date":"2019-07-31","close":36.00993728637695},{"date":"2019-08-30","close":33.52899169921875},{"date":"2019-09-30","close":34.482582092285156},{"date":"2019-10-31","close":37.4942626953125},{"date":"2019-11-29","close":40.286991119384766},{"date":"2019-12-31","close":41.62229537963867},{"date":"2020-01-31","close":42.82973861694336},{"date":"2020-02-28","close":36.90438461303711},{"date":"2020-03-31","close":27.864742279052734},{"date":"2020-04-30","close":32.59921646118164},{"date":"2020-05-29","close":36.54288864135742},{"date":"2020-06-30","close":39.932594299316406},{"date":"2020-07-31","close":40.69365310668945},{"date":"2020-08-31","close":43.507572174072266},{"date":"2020-09-30","close":40.252410888671875},{"date":"2020-10-30","close":40.383033752441406},{"date":"2020-11-30","close":51.85634994506836},{"date":"2020-12-31","close":57.47557830810547},{"date":"2021-01-29","close":56.52346420288086},{"date":"2021-02-26","close":64.8017807006836},{"date":"2021-03-31","close":65.46774291992188},{"date":"2021-04-30","close":69.88569641113281},{"date":"2021-05-28","close":76.99703216552734},{"date":"2021-06-30","close":77.62350463867188},{"date":"2021-07-30","close":81.85175323486328},{"date":"2021-08-31","close":89.05792236328125},{"date":"2021-09-30","close":82.98597717285156},{"date":"2021-10-29","close":88.25724792480469},{"date":"2021-11-30","close":81.42200469970703},{"date":"2021-12-31","close":84.29005432128906},{"date":"2022-01-31","close":88.66474914550781},{"date":"2022-02-28","close":78.46147918701172},{"date":"2022-03-31","close":75.57343292236328},{"date":"2022-04-29","close":70.28338623046875},{"date":"2022-05-31","close":75.12358856201172},{"date":"2022-06-30","close":66.33271026611328},{"date":"2022-07-29","close":74.21602630615234},{"date":"2022-08-31","close":75.02596282958984},{"date":"2022-09-30","close":69.55879974365234},{"date":"2022-10-31","close":73.0423355102539},{"date":"2022-11-30","close":82.73153686523438},{"date":"2022-12-30","close":75.57575988769531},{"date":"2023-01-31","close":87.21617889404297},{"date":"2023-02-28","close":86.47242736816406},{"date":"2023-03-31","close":78.67647552490234},{"date":"2023-04-28","close":81.31919860839844},{"date":"2023-05-31","close":73.89862060546875},{"date":"2023-06-30","close":77.1886215209961},{"date":"2023-07-31","close":83.52175903320312},{"date":"2023-08-31","close":77.67449951171875},{"date":"2023-09-29","close":74.50000762939453},{"date":"2023-10-31","close":65.39208221435547},{"date":"2023-11-30","close":73.25908660888672},{"date":"2023-12-29","close":86.10298156738281},{"date":"2024-01-31","close":81.34269714355469},{"date":"2024-02-29","close":80.22383117675781},{"date":"2024-03-28","close":87.79492950439453},{"date":"2024-04-30","close":85.4820556640625},{"date":"2024-05-31","close":92.06918334960938},{"date":"2024-06-28","close":91.45752716064453},{"date":"2024-07-31","close":97.9960708618164},{"date":"2024-08-30","close":98.37586212158203},{"date":"2024-09-30","close":98.97403717041016},{"date":"2024-10-31","close":111.25000762939453},{"date":"2024-11-29","close":125.9493637084961},{"date":"2024-12-31","close":120.31269073486328},{"date":"2025-01-31","close":133.3574981689453},{"date":"2025-02-28","close":128.23245239257812},{"date":"2025-03-31","close":112.39486694335938},{"date":"2025-04-30","close":112.08281707763672},{"date":"2025-05-30","close":124.32823181152344},{"date":"2025-06-30","close":136.7872772216797},{"date":"2025-07-31","close":139.30210876464844},{"date":"2025-08-29","close":147.14431762695312},{"date":"2025-09-30","close":155.4363555908203},{"date":"2025-10-31","close":161.34091186523438},{"date":"2025-11-28","close":166.90916442871094},{"date":"2025-12-31","close":174.65155029296875},{"date":"2026-01-30","close":180.82748413085938},{"date":"2026-02-27","close":164.71324157714844},{"date":"2026-03-31","close":162.794189453125},{"date":"2026-04-30","close":189.5465850830078},{"date":"2026-05-29","close":206.8612823486328},{"date":"2026-06-30","close":207.8955841064453},{"date":"2026-07-31","close":210.4199981689453},{"date":"2026-08-31","close":213.32000732421875},{"date":"2026-09-30","close":188.0800018310547},{"date":"2026-10-16","close":180.57000732421875}],"MSCI":[{"date":"2014-01-31","close":37.260414123535156},{"date":"2014-02-28","close":38.12388610839844},{"date":"2014-03-31","close":37.52208709716797},{"date":"2014-04-30","close":35.359004974365234},{"date":"2014-05-30","close":37.64417266845703},{"date":"2014-06-30","close":39.99039840698242},{"date":"2014-07-31","close":39.467071533203125},{"date":"2014-08-29","close":40.24333572387695},{"date":"2014-09-30","close":41.0108757019043},{"date":"2014-10-31","close":40.86180114746094},{"date":"2014-11-28","close":42.350547790527344},{"date":"2014-12-31","close":41.544864654541016},{"date":"2015-01-30","close":47.13203430175781},{"date":"2015-02-27","close":49.292205810546875},{"date":"2015-03-31","close":53.86037063598633},{"date":"2015-04-30","close":53.75495147705078},{"date":"2015-05-29","close":54.67082977294922},{"date":"2015-06-30","close":54.230289459228516},{"date":"2015-07-31","close":60.054195404052734},{"date":"2015-08-31","close":53.5068473815918},{"date":"2015-09-30","close":52.56967544555664},{"date":"2015-10-30","close":59.235931396484375},{"date":"2015-11-30","close":62.20015335083008},{"date":"2015-12-31","close":63.98316955566406},{"date":"2016-01-29","close":61.06475830078125},{"date":"2016-02-29","close":62.75634002685547},{"date":"2016-03-31","close":65.92440032958984},{"date":"2016-04-29","close":67.57962799072266},{"date":"2016-05-31","close":71.2082748413086},{"date":"2016-06-30","close":68.82543182373047},{"date":"2016-07-29","close":76.78606414794922},{"date":"2016-08-31","close":80.68966674804688},{"date":"2016-09-30","close":75.15632629394531},{"date":"2016-10-31","close":71.79877471923828},{"date":"2016-11-30","close":70.79871368408203},{"date":"2016-12-30","close":70.78074645996094},{"date":"2017-01-31","close":74.34764099121094},{"date":"2017-02-28","close":85.23941802978516},{"date":"2017-03-31","close":87.58243560791016},{"date":"2017-04-28","close":90.40298461914062},{"date":"2017-05-31","close":91.9358901977539},{"date":"2017-06-30","close":93.07460021972656},{"date":"2017-07-31","close":98.4607925415039},{"date":"2017-08-31","close":103.93730926513672},{"date":"2017-09-29","close":106.01410675048828},{"date":"2017-10-31","close":106.43125915527344},{"date":"2017-11-30","close":117.07335662841797},{"date":"2017-12-29","close":115.1084976196289},{"date":"2018-01-31","close":126.65208435058594},{"date":"2018-02-28","close":129.07196044921875},{"date":"2018-03-29","close":136.32269287109375},{"date":"2018-04-30","close":136.6510009765625},{"date":"2018-05-31","close":148.62718200683594},{"date":"2018-06-29","close":151.24183654785156},{"date":"2018-07-31","close":151.93667602539062},{"date":"2018-08-31","close":165.3523712158203},{"date":"2018-09-28","close":162.7381134033203},{"date":"2018-10-31","close":137.9434814453125},{"date":"2018-11-30","close":144.66482543945312},{"date":"2018-12-31","close":135.7689208984375},{"date":"2019-01-31","close":156.8023223876953},{"date":"2019-02-28","close":170.67152404785156},{"date":"2019-03-29","close":183.71766662597656},{"date":"2019-04-30","close":208.23919677734375},{"date":"2019-05-31","close":203.81272888183594},{"date":"2019-06-28","close":221.2101287841797},{"date":"2019-07-31","close":210.5104522705078},{"date":"2019-08-30","close":218.03369140625},{"date":"2019-09-30","close":202.34768676757812},{"date":"2019-10-31","close":217.9686737060547},{"date":"2019-11-29","close":241.51547241210938},{"date":"2019-12-31","close":240.5743408203125},{"date":"2020-01-31","close":266.3109130859375},{"date":"2020-02-28","close":275.8583984375},{"date":"2020-03-31","close":269.807861328125},{"date":"2020-04-30","close":305.3265686035156},{"date":"2020-05-29","close":307.6773681640625},{"date":"2020-06-30","close":312.3273620605469},{"date":"2020-07-31","close":351.7729187011719},{"date":"2020-08-31","close":350.0069580078125},{"date":"2020-09-30","close":334.54461669921875},{"date":"2020-10-30","close":328.0372009277344},{"date":"2020-11-30","close":384.6597900390625},{"date":"2020-12-31","close":419.52545166015625},{"date":"2021-01-29","close":371.3936767578125},{"date":"2021-02-26","close":390.1439208984375},{"date":"2021-03-31","close":394.6240539550781},{"date":"2021-04-30","close":457.2040710449219},{"date":"2021-05-28","close":441.3495178222656},{"date":"2021-06-30","close":502.5838928222656},{"date":"2021-07-30","close":561.8666381835938},{"date":"2021-08-31","close":599.274658203125},{"date":"2021-09-30","close":574.4944458007812},{"date":"2021-10-29","close":627.8887939453125},{"date":"2021-11-30","close":595.3785400390625},{"date":"2021-12-31","close":579.52587890625},{"date":"2022-01-31","close":507.1003723144531},{"date":"2022-02-28","close":475.4436340332031},{"date":"2022-03-31","close":476.5714416503906},{"date":"2022-04-29","close":399.2119445800781},{"date":"2022-05-31","close":420.3365783691406},{"date":"2022-06-30","close":391.6394348144531},{"date":"2022-07-29","close":457.38616943359375},{"date":"2022-08-31","close":427.9281005859375},{"date":"2022-09-30","close":401.7803649902344},{"date":"2022-10-31","close":446.6173400878906},{"date":"2022-11-30","close":485.034423828125},{"date":"2022-12-30","close":444.28936767578125},{"date":"2023-01-31","close":507.6990966796875},{"date":"2023-02-28","close":499.9282531738281},{"date":"2023-03-31","close":535.87060546875},{"date":"2023-04-28","close":461.9177551269531},{"date":"2023-05-31","close":451.81475830078125},{"date":"2023-06-30","close":450.6241149902344},{"date":"2023-07-31","close":526.2802124023438},{"date":"2023-08-31","close":523.3198852539062},{"date":"2023-09-29","close":493.9202880859375},{"date":"2023-10-31","close":453.9411315917969},{"date":"2023-11-30","close":502.79534912109375},{"date":"2023-12-29","close":546.04248046875},{"date":"2024-01-31","close":577.8695678710938},{"date":"2024-02-29","close":543.04150390625},{"date":"2024-03-28","close":542.5381469726562},{"date":"2024-04-30","close":450.9034423828125},{"date":"2024-05-31","close":480.9243469238281},{"date":"2024-06-28","close":467.8810119628906},{"date":"2024-07-31","close":525.192138671875},{"date":"2024-08-30","close":565.482177734375},{"date":"2024-09-30","close":567.7612915039062},{"date":"2024-10-31","close":556.3365478515625},{"date":"2024-11-29","close":595.3379516601562},{"date":"2024-12-31","close":585.9434204101562},{"date":"2025-01-31","close":582.779541015625},{"date":"2025-02-28","close":578.4857177734375},{"date":"2025-03-31","close":553.9849853515625},{"date":"2025-04-30","close":534.0101318359375},{"date":"2025-05-30","close":554.2689819335938},{"date":"2025-06-30","close":566.7689819335938},{"date":"2025-07-31","close":551.6549682617188},{"date":"2025-08-29","close":559.685791015625},{"date":"2025-09-30","close":559.3801879882812},{"date":"2025-10-31","close":580.2210083007812},{"date":"2025-11-28","close":557.49267578125},{"date":"2025-12-31","close":567.39208984375},{"date":"2026-01-30","close":602.489990234375},{"date":"2026-02-27","close":567.7418212890625},{"date":"2026-03-31","close":535.156494140625},{"date":"2026-04-30","close":587.1817626953125},{"date":"2026-05-29","close":629.1299438476562},{"date":"2026-06-30","close":558.044189453125},{"date":"2026-07-31","close":570.20068359375},{"date":"2026-08-31","close":570.6400146484375},{"date":"2026-09-30","close":538.6599731445312},{"date":"2026-10-16","close":569.0800170898438}],"MSFT":[{"date":"2014-01-31","close":31.19739532470703},{"date":"2014-02-28","close":31.821739196777344},{"date":"2014-03-31","close":34.0478515625},{"date":"2014-04-30","close":33.557769775390625},{"date":"2014-05-30","close":34.24622344970703},{"date":"2014-06-30","close":34.881954193115234},{"date":"2014-07-31","close":36.10322952270508},{"date":"2014-08-29","close":38.23944091796875},{"date":"2014-09-30","close":39.02223587036133},{"date":"2014-10-31","close":39.518863677978516},{"date":"2014-11-28","close":40.496559143066406},{"date":"2014-12-31","close":39.3446044921875},{"date":"2015-01-30","close":34.22006607055664},{"date":"2015-02-27","close":37.406646728515625},{"date":"2015-03-31","close":34.685386657714844},{"date":"2015-04-30","close":41.492801666259766},{"date":"2015-05-29","close":40.2341423034668},{"date":"2015-06-30","close":37.907325744628906},{"date":"2015-07-31","close":40.096771240234375},{"date":"2015-08-31","close":37.612831115722656},{"date":"2015-09-30","close":38.252376556396484},{"date":"2015-10-30","close":45.49491500854492},{"date":"2015-11-30","close":47.289424896240234},{"date":"2015-12-31","close":48.272621154785156},{"date":"2016-01-29","close":47.933292388916016},{"date":"2016-02-29","close":44.58806228637695},{"date":"2016-03-31","close":48.4001350402832},{"date":"2016-04-29","close":43.70295333862305},{"date":"2016-05-31","close":46.7707633972168},{"date":"2016-06-30","close":45.15584182739258},{"date":"2016-07-29","close":50.01824188232422},{"date":"2016-08-31","close":51.02260971069336},{"date":"2016-09-30","close":51.14691162109375},{"date":"2016-10-31","close":53.20699691772461},{"date":"2016-11-30","close":53.87038803100586},{"date":"2016-12-30","close":55.551048278808594},{"date":"2017-01-31","close":57.79490661621094},{"date":"2017-02-28","close":57.542701721191406},{"date":"2017-03-31","close":59.23353576660156},{"date":"2017-04-28","close":61.57194519042969},{"date":"2017-05-31","close":63.17314147949219},{"date":"2017-06-30","close":62.350006103515625},{"date":"2017-07-31","close":65.76012420654297},{"date":"2017-08-31","close":67.99285125732422},{"date":"2017-09-29","close":67.73822784423828},{"date":"2017-10-31","close":75.64057922363281},{"date":"2017-11-30","close":76.9252700805664},{"date":"2017-12-29","close":78.17733001708984},{"date":"2018-01-31","close":86.83220672607422},{"date":"2018-02-28","close":86.10149383544922},{"date":"2018-03-29","close":83.80596160888672},{"date":"2018-04-30","close":85.87194061279297},{"date":"2018-05-31","close":91.1502685546875},{"date":"2018-06-29","close":90.93815612792969},{"date":"2018-07-31","close":97.82698822021484},{"date":"2018-08-31","close":103.98937225341797},{"date":"2018-09-28","close":105.87791442871094},{"date":"2018-10-31","close":98.87926483154297},{"date":"2018-11-30","close":103.09979248046875},{"date":"2018-12-31","close":94.43453216552734},{"date":"2019-01-31","close":97.09362030029297},{"date":"2019-02-28","close":104.60455322265625},{"date":"2019-03-29","close":110.12281036376953},{"date":"2019-04-30","close":121.94371032714844},{"date":"2019-05-31","close":115.90985107421875},{"date":"2019-06-28","close":125.54401397705078},{"date":"2019-07-31","close":127.70887756347656},{"date":"2019-08-30","close":129.62921142578125},{"date":"2019-09-30","close":130.72935485839844},{"date":"2019-10-31","close":134.8102569580078},{"date":"2019-11-29","close":142.82638549804688},{"date":"2019-12-31","close":148.789306640625},{"date":"2020-01-31","close":160.6112823486328},{"date":"2020-02-28","close":153.2732391357422},{"date":"2020-03-31","close":149.20509338378906},{"date":"2020-04-30","close":169.54568481445312},{"date":"2020-05-29","close":173.85067749023438},{"date":"2020-06-30","close":193.0714874267578},{"date":"2020-07-31","close":194.49453735351562},{"date":"2020-08-31","close":214.47923278808594},{"date":"2020-09-30","close":200.0240020751953},{"date":"2020-10-30","close":192.54916381835938},{"date":"2020-11-30","close":204.11373901367188},{"date":"2020-12-31","close":212.07537841796875},{"date":"2021-01-29","close":221.1717071533203},{"date":"2021-02-26","close":222.0824737548828},{"date":"2021-03-31","close":225.32225036621094},{"date":"2021-04-30","close":241.00506591796875},{"date":"2021-05-28","close":239.1668243408203},{"date":"2021-06-30","close":259.4933776855469},{"date":"2021-07-30","close":272.9134521484375},{"date":"2021-08-31","close":289.72247314453125},{"date":"2021-09-30","close":270.5662841796875},{"date":"2021-10-29","close":318.26483154296875},{"date":"2021-11-30","close":317.8567199707031},{"date":"2021-12-31","close":323.3659973144531},{"date":"2022-01-31","close":299.001953125},{"date":"2022-02-28","close":287.8756103515625},{"date":"2022-03-31","close":297.04779052734375},{"date":"2022-04-29","close":267.382568359375},{"date":"2022-05-31","close":262.5489807128906},{"date":"2022-06-30","close":248.024658203125},{"date":"2022-07-29","close":271.11492919921875},{"date":"2022-08-31","close":253.04156494140625},{"date":"2022-09-30","close":225.39247131347656},{"date":"2022-10-31","close":224.64732360839844},{"date":"2022-11-30","close":247.6114044189453},{"date":"2022-12-30","close":232.74349975585938},{"date":"2023-01-31","close":240.4977264404297},{"date":"2023-02-28","close":242.66648864746094},{"date":"2023-03-31","close":280.4937438964844},{"date":"2023-04-28","close":298.94036865234375},{"date":"2023-05-31","close":320.1966857910156},{"date":"2023-06-30","close":332.0435485839844},{"date":"2023-07-31","close":327.5389099121094},{"date":"2023-08-31","close":320.259033203125},{"date":"2023-09-29","close":308.52386474609375},{"date":"2023-10-31","close":330.3721008300781},{"date":"2023-11-30","close":370.98980712890625},{"date":"2023-12-29","close":368.179931640625},{"date":"2024-01-31","close":389.2696533203125},{"date":"2024-02-29","close":405.742919921875},{"date":"2024-03-28","close":412.6877136230469},{"date":"2024-04-30","close":381.8970031738281},{"date":"2024-05-31","close":407.93890380859375},{"date":"2024-06-28","close":439.20770263671875},{"date":"2024-07-31","close":411.1031494140625},{"date":"2024-08-30","close":410.6529235839844},{"date":"2024-09-30","close":423.6082763671875},{"date":"2024-10-31","close":400.0307312011719},{"date":"2024-11-29","close":417.7090759277344},{"date":"2024-12-31","close":415.7757263183594},{"date":"2025-01-31","close":409.4231872558594},{"date":"2025-02-28","close":392.3837585449219},{"date":"2025-03-31","close":371.03436279296875},{"date":"2025-04-30","close":390.673828125},{"date":"2025-05-30","close":455.8537902832031},{"date":"2025-06-30","close":492.5411682128906},{"date":"2025-07-31","close":528.2779541015625},{"date":"2025-08-29","close":502.5551452636719},{"date":"2025-09-30","close":513.7232666015625},{"date":"2025-10-31","close":513.5843505859375},{"date":"2025-11-28","close":488.9082946777344},{"date":"2025-12-31","close":480.5711669921875},{"date":"2026-01-30","close":427.5773620605469},{"date":"2026-02-27","close":391.15484619140625},{"date":"2026-03-31","close":368.67596435546875},{"date":"2026-04-30","close":406.1341552734375},{"date":"2026-05-29","close":449.3940124511719},{"date":"2026-06-30","close":372.319091796875},{"date":"2026-07-31","close":463.8468017578125},{"date":"2026-08-31","close":507.2900085449219},{"date":"2026-09-30","close":512.9000244140625},{"date":"2026-10-16","close":529.0499877929688}],"MSI":[{"date":"2014-01-31","close":51.90715408325195},{"date":"2014-02-28","close":53.85978698730469},{"date":"2014-03-31","close":52.5523681640625},{"date":"2014-04-30","close":51.97199249267578},{"date":"2014-05-30","close":55.11091995239258},{"date":"2014-06-30","close":54.66641616821289},{"date":"2014-07-31","close":52.293182373046875},{"date":"2014-08-29","close":48.77850341796875},{"date":"2014-09-30","close":52.254940032958984},{"date":"2014-10-31","close":53.26237487792969},{"date":"2014-11-28","close":54.26982116699219},{"date":"2014-12-31","close":55.69094467163086},{"date":"2015-01-30","close":51.81385040283203},{"date":"2015-02-27","close":56.404930114746094},{"date":"2015-03-31","close":55.6401481628418},{"date":"2015-04-30","close":49.86497116088867},{"date":"2015-05-29","close":49.23906326293945},{"date":"2015-06-30","close":48.13348388671875},{"date":"2015-07-31","close":50.500709533691406},{"date":"2015-08-31","close":54.4124870300293},{"date":"2015-09-30","close":57.68475341796875},{"date":"2015-10-30","close":59.0261116027832},{"date":"2015-11-30","close":60.552974700927734},{"date":"2015-12-31","close":58.0871467590332},{"date":"2016-01-29","close":56.6614875793457},{"date":"2016-02-29","close":62.3641357421875},{"date":"2016-03-31","close":64.61151885986328},{"date":"2016-04-29","close":64.17620086669922},{"date":"2016-05-31","close":59.12335968017578},{"date":"2016-06-30","close":56.651153564453125},{"date":"2016-07-29","close":59.5794677734375},{"date":"2016-08-31","close":66.11448669433594},{"date":"2016-09-30","close":65.85437774658203},{"date":"2016-10-31","close":62.660091400146484},{"date":"2016-11-30","close":69.28179931640625},{"date":"2016-12-30","close":71.970458984375},{"date":"2017-01-31","close":70.0776596069336},{"date":"2017-02-28","close":68.56687927246094},{"date":"2017-03-31","close":75.2928237915039},{"date":"2017-04-28","close":75.07450866699219},{"date":"2017-05-31","close":72.97868347167969},{"date":"2017-06-30","close":76.16263580322266},{"date":"2017-07-31","close":79.62215423583984},{"date":"2017-08-31","close":77.37435150146484},{"date":"2017-09-29","close":74.93030548095703},{"date":"2017-10-31","close":79.93624877929688},{"date":"2017-11-30","close":83.08815002441406},{"date":"2017-12-29","close":80.20362854003906},{"date":"2018-01-31","close":88.30036926269531},{"date":"2018-02-28","close":94.23973083496094},{"date":"2018-03-29","close":93.93231964111328},{"date":"2018-04-30","close":97.97328186035156},{"date":"2018-05-31","close":95.75208282470703},{"date":"2018-06-29","close":104.28446197509766},{"date":"2018-07-31","close":108.70248413085938},{"date":"2018-08-31","close":115.0292739868164},{"date":"2018-09-28","close":117.10775756835938},{"date":"2018-10-31","close":110.28680419921875},{"date":"2018-11-30","close":118.10657501220703},{"date":"2018-12-31","close":103.9748764038086},{"date":"2019-01-31","close":105.6650390625},{"date":"2019-02-28","close":129.35400390625},{"date":"2019-03-29","close":127.42880249023438},{"date":"2019-04-30","close":131.50335693359375},{"date":"2019-05-31","close":136.07713317871094},{"date":"2019-06-28","close":151.84121704101562},{"date":"2019-07-31","close":151.13995361328125},{"date":"2019-08-30","close":164.75494384765625},{"date":"2019-09-30","close":155.7295684814453},{"date":"2019-10-31","close":151.99192810058594},{"date":"2019-11-29","close":152.88751220703125},{"date":"2019-12-31","close":147.84298706054688},{"date":"2020-01-31","close":162.39427185058594},{"date":"2020-02-28","close":152.0083770751953},{"date":"2020-03-31","close":122.43775177001953},{"date":"2020-04-30","close":132.46893310546875},{"date":"2020-05-29","close":124.65767669677734},{"date":"2020-06-30","close":129.68907165527344},{"date":"2020-07-31","close":129.38365173339844},{"date":"2020-08-31","close":143.2197265625},{"date":"2020-09-30","close":145.73251342773438},{"date":"2020-10-30","close":146.89414978027344},{"date":"2020-11-30","close":159.41262817382812},{"date":"2020-12-31","close":158.7156219482422},{"date":"2021-01-29","close":156.3731231689453},{"date":"2021-02-26","close":163.7740936279297},{"date":"2021-03-31","close":176.20632934570312},{"date":"2021-04-30","close":176.4405975341797},{"date":"2021-05-28","close":192.37925720214844},{"date":"2021-06-30","close":203.87423706054688},{"date":"2021-07-30","close":210.52125549316406},{"date":"2021-08-31","close":229.6064910888672},{"date":"2021-09-30","close":219.0619659423828},{"date":"2021-10-29","close":234.4034423828125},{"date":"2021-11-30","close":238.73147583007812},{"date":"2021-12-31","close":256.96563720703125},{"date":"2022-01-31","close":219.36180114746094},{"date":"2022-02-28","close":208.4760284423828},{"date":"2022-03-31","close":229.88430786132812},{"date":"2022-04-29","close":202.8240203857422},{"date":"2022-05-31","close":208.56640625},{"date":"2022-06-30","close":199.720703125},{"date":"2022-07-29","close":227.34434509277344},{"date":"2022-08-31","close":231.93714904785156},{"date":"2022-09-30","close":214.10073852539062},{"date":"2022-10-31","close":238.70654296875},{"date":"2022-11-30","close":260.2055358886719},{"date":"2022-12-30","close":247.16818237304688},{"date":"2023-01-31","close":246.49679565429688},{"date":"2023-02-28","close":252.05958557128906},{"date":"2023-03-31","close":275.35357666015625},{"date":"2023-04-28","close":280.425048828125},{"date":"2023-05-31","close":271.3020935058594},{"date":"2023-06-30","close":283.1240539550781},{"date":"2023-07-31","close":276.704345703125},{"date":"2023-08-31","close":273.7503662109375},{"date":"2023-09-29","close":263.6410217285156},{"date":"2023-10-31","close":269.6645202636719},{"date":"2023-11-30","close":312.6717834472656},{"date":"2023-12-29","close":304.11224365234375},{"date":"2024-01-31","close":310.3385009765625},{"date":"2024-02-29","close":320.916259765625},{"date":"2024-03-28","close":345.787109375},{"date":"2024-04-30","close":330.3670349121094},{"date":"2024-05-31","close":355.4599609375},{"date":"2024-06-28","close":377.0332946777344},{"date":"2024-07-31","close":389.602783203125},{"date":"2024-08-30","close":431.7156066894531},{"date":"2024-09-30","close":440.1090393066406},{"date":"2024-10-31","close":439.8349609375},{"date":"2024-11-29","close":489.1188049316406},{"date":"2024-12-31","close":453.494140625},{"date":"2025-01-31","close":460.3814392089844},{"date":"2025-02-28","close":431.90008544921875},{"date":"2025-03-31","close":430.669189453125},{"date":"2025-04-30","close":433.2071838378906},{"date":"2025-05-30","close":408.6050109863281},{"date":"2025-06-30","close":414.69647216796875},{"date":"2025-07-31","close":432.9625549316406},{"date":"2025-08-29","close":465.983642578125},{"date":"2025-09-30","close":452.04449462890625},{"date":"2025-10-31","close":402.044677734375},{"date":"2025-11-28","close":365.439453125},{"date":"2025-12-31","close":380.1843566894531},{"date":"2026-01-30","close":399.24713134765625},{"date":"2026-02-27","close":478.31500244140625},{"date":"2026-03-31","close":431.5572509765625},{"date":"2026-04-30","close":436.5891418457031},{"date":"2026-05-29","close":401.0378723144531},{"date":"2026-06-30","close":414.2189025878906},{"date":"2026-07-31","close":434.6260986328125},{"date":"2026-08-31","close":484.0483093261719},{"date":"2026-09-30","close":445.9700012207031},{"date":"2026-10-16","close":463.1499938964844}],"MTB":[{"date":"2014-01-31","close":78.57312774658203},{"date":"2014-02-28","close":82.65264129638672},{"date":"2014-03-31","close":85.99163055419922},{"date":"2014-04-30","close":86.4949722290039},{"date":"2014-05-30","close":86.53731536865234},{"date":"2014-06-30","close":88.44818878173828},{"date":"2014-07-31","close":86.63003540039062},{"date":"2014-08-29","close":88.65005493164062},{"date":"2014-09-30","close":88.40625762939453},{"date":"2014-10-31","close":87.61031341552734},{"date":"2014-11-28","close":90.86773681640625},{"date":"2014-12-31","close":90.5793685913086},{"date":"2015-01-30","close":81.594970703125},{"date":"2015-02-27","close":87.75338745117188},{"date":"2015-03-31","close":92.10477447509766},{"date":"2015-04-30","close":86.7888412475586},{"date":"2015-05-29","close":88.17112731933594},{"date":"2015-06-30","close":91.125244140625},{"date":"2015-07-31","close":95.66217803955078},{"date":"2015-08-31","close":86.74871063232422},{"date":"2015-09-30","close":89.4706039428711},{"date":"2015-10-30","close":88.43254089355469},{"date":"2015-11-30","close":92.47600555419922},{"date":"2015-12-31","close":89.41390991210938},{"date":"2016-01-29","close":81.29744720458984},{"date":"2016-02-29","close":76.17399597167969},{"date":"2016-03-31","close":82.45061492919922},{"date":"2016-04-29","close":87.8879165649414},{"date":"2016-05-31","close":89.29200744628906},{"date":"2016-06-30","close":88.34309387207031},{"date":"2016-07-29","close":85.60079193115234},{"date":"2016-08-31","close":88.94447326660156},{"date":"2016-09-30","close":87.26824188232422},{"date":"2016-10-31","close":92.2518081665039},{"date":"2016-11-30","close":108.7352523803711},{"date":"2016-12-30","close":118.17041015625},{"date":"2017-01-31","close":122.80866241455078},{"date":"2017-02-28","close":126.13256072998047},{"date":"2017-03-31","close":117.39750671386719},{"date":"2017-04-28","close":117.91343688964844},{"date":"2017-05-31","close":119.2761001586914},{"date":"2017-06-30","close":123.45343780517578},{"date":"2017-07-31","close":124.36822509765625},{"date":"2017-08-31","close":113.27862548828125},{"date":"2017-09-29","close":123.3760986328125},{"date":"2017-10-31","close":127.76600646972656},{"date":"2017-11-30","close":130.0127410888672},{"date":"2017-12-29","close":131.5825958251953},{"date":"2018-01-31","close":146.8116455078125},{"date":"2018-02-28","close":146.08831787109375},{"date":"2018-03-29","close":142.43690490722656},{"date":"2018-04-30","close":140.8222198486328},{"date":"2018-05-31","close":133.56301879882812},{"date":"2018-06-29","close":132.0649871826172},{"date":"2018-07-31","close":134.5487060546875},{"date":"2018-08-31","close":138.28224182128906},{"date":"2018-09-28","close":128.43894958496094},{"date":"2018-10-31","close":129.11807250976562},{"date":"2018-11-30","close":132.71498107910156},{"date":"2018-12-31","close":112.39270782470703},{"date":"2019-01-31","close":129.20486450195312},{"date":"2019-02-28","close":135.8952178955078},{"date":"2019-03-29","close":124.01643371582031},{"date":"2019-04-30","close":134.323486328125},{"date":"2019-05-31","close":126.83625030517578},{"date":"2019-06-28","close":135.1568603515625},{"date":"2019-07-31","close":130.53163146972656},{"date":"2019-08-30","close":116.98936462402344},{"date":"2019-09-30","close":126.3990707397461},{"date":"2019-10-31","close":125.2468490600586},{"date":"2019-11-29","close":132.69126892089844},{"date":"2019-12-31","close":136.72662353515625},{"date":"2020-01-31","close":135.73587036132812},{"date":"2020-02-28","close":113.93657684326172},{"date":"2020-03-31","close":83.94686126708984},{"date":"2020-04-30","close":90.96747589111328},{"date":"2020-05-29","close":86.6304931640625},{"date":"2020-06-30","close":85.2448501586914},{"date":"2020-07-31","close":86.86824798583984},{"date":"2020-08-31","close":85.54713439941406},{"date":"2020-09-30","close":76.293212890625},{"date":"2020-10-30","close":85.812255859375},{"date":"2020-11-30","close":97.39325714111328},{"date":"2020-12-31","close":106.4311294555664},{"date":"2021-01-29","close":110.75355529785156},{"date":"2021-02-26","close":127.08786010742188},{"date":"2021-03-31","close":127.6519546508789},{"date":"2021-04-30","close":132.77117919921875},{"date":"2021-05-28","close":136.23204040527344},{"date":"2021-06-30","close":123.1929931640625},{"date":"2021-07-30","close":113.47724914550781},{"date":"2021-08-31","close":119.64673614501953},{"date":"2021-09-30","close":127.61975860595703},{"date":"2021-10-29","close":125.72264099121094},{"date":"2021-11-30","close":126.27081298828125},{"date":"2021-12-31","close":132.27386474609375},{"date":"2022-01-31","close":145.88192749023438},{"date":"2022-02-28","close":158.03619384765625},{"date":"2022-03-31","close":146.99630737304688},{"date":"2022-04-29","close":144.5160369873047},{"date":"2022-05-31","close":157.11911010742188},{"date":"2022-06-30","close":139.15213012695312},{"date":"2022-07-29","close":154.91905212402344},{"date":"2022-08-31","close":159.748046875},{"date":"2022-09-30","close":154.94981384277344},{"date":"2022-10-31","close":147.96334838867188},{"date":"2022-11-30","close":150.46981811523438},{"date":"2022-12-30","close":128.37991333007812},{"date":"2023-01-31","close":138.06192016601562},{"date":"2023-02-28","close":137.4335479736328},{"date":"2023-03-31","close":106.73793029785156},{"date":"2023-04-28","close":112.2993392944336},{"date":"2023-05-31","close":107.48774719238281},{"date":"2023-06-30","close":111.63715362548828},{"date":"2023-07-31","close":126.16008758544922},{"date":"2023-08-31","close":113.97270202636719},{"date":"2023-09-29","close":115.2486801147461},{"date":"2023-10-31","close":102.76228332519531},{"date":"2023-11-30","close":118.0174789428711},{"date":"2023-12-29","close":126.2216796875},{"date":"2024-01-31","close":127.16091918945312},{"date":"2024-02-29","close":128.67100524902344},{"date":"2024-03-28","close":135.1770477294922},{"date":"2024-04-30","close":134.2011260986328},{"date":"2024-05-31","close":140.9023895263672},{"date":"2024-06-28","close":141.9432830810547},{"date":"2024-07-31","close":161.4586181640625},{"date":"2024-08-30","close":161.40235900878906},{"date":"2024-09-30","close":168.35903930664062},{"date":"2024-10-31","close":184.01153564453125},{"date":"2024-11-29","close":207.93455505371094},{"date":"2024-12-31","close":178.8043212890625},{"date":"2025-01-31","close":191.38653564453125},{"date":"2025-02-28","close":182.33265686035156},{"date":"2025-03-31","close":171.20326232910156},{"date":"2025-04-30","close":162.5928192138672},{"date":"2025-05-30","close":174.92901611328125},{"date":"2025-06-30","close":187.1834259033203},{"date":"2025-07-31","close":182.07901000976562},{"date":"2025-08-29","close":194.5843048095703},{"date":"2025-09-30","close":192.1150360107422},{"date":"2025-10-31","close":178.748046875},{"date":"2025-11-28","close":184.9211883544922},{"date":"2025-12-31","close":197.42433166503906},{"date":"2026-01-30","close":217.10992431640625},{"date":"2026-02-27","close":212.61231994628906},{"date":"2026-03-31","close":203.96890258789062},{"date":"2026-04-30","close":215.7204132080078},{"date":"2026-05-29","close":213.23394775390625},{"date":"2026-06-30","close":236.48390197753906},{"date":"2026-07-31","close":244.71080017089844},{"date":"2026-08-31","close":232.44000244140625},{"date":"2026-09-30","close":217.60000610351562},{"date":"2026-10-16","close":215.27999877929688}],"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":"2026-09-30","close":1510.949951171875},{"date":"2026-10-16","close":1622.2900390625}],"MU":[{"date":"2014-01-31","close":22.467159271240234},{"date":"2014-02-28","close":23.58856773376465},{"date":"2014-03-31","close":23.07175064086914},{"date":"2014-04-30","close":25.4705867767334},{"date":"2014-05-30","close":27.879175186157227},{"date":"2014-06-30","close":32.13077163696289},{"date":"2014-07-31","close":29.790441513061523},{"date":"2014-08-29","close":31.789472579956055},{"date":"2014-09-30","close":33.40819549560547},{"date":"2014-10-31","close":32.26728820800781},{"date":"2014-11-28","close":35.05618667602539},{"date":"2014-12-31","close":34.13954544067383},{"date":"2015-01-30","close":28.542264938354492},{"date":"2015-02-27","close":29.90745735168457},{"date":"2015-03-31","close":26.455467224121094},{"date":"2015-04-30","close":27.430606842041016},{"date":"2015-05-29","close":27.235584259033203},{"date":"2015-06-30","close":18.371583938598633},{"date":"2015-07-31","close":18.04979133605957},{"date":"2015-08-31","close":16.001996994018555},{"date":"2015-09-30","close":14.607555389404297},{"date":"2015-10-30","close":16.148269653320312},{"date":"2015-11-30","close":15.533935546875},{"date":"2015-12-31","close":13.807941436767578},{"date":"2016-01-29","close":10.755762100219727},{"date":"2016-02-29","close":10.365707397460938},{"date":"2016-03-31","close":10.209686279296875},{"date":"2016-04-29","close":10.482725143432617},{"date":"2016-05-31","close":12.403746604919434},{"date":"2016-06-30","close":13.417888641357422},{"date":"2016-07-29","close":13.398386001586914},{"date":"2016-08-31","close":16.08000946044922},{"date":"2016-09-30","close":17.33793830871582},{"date":"2016-10-31","close":16.730722427368164},{"date":"2016-11-30","close":19.041431427001953},{"date":"2016-12-30","close":21.371641159057617},{"date":"2017-01-31","close":23.506858825683594},{"date":"2017-02-28","close":22.853618621826172},{"date":"2017-03-31","close":28.177030563354492},{"date":"2017-04-28","close":26.977800369262695},{"date":"2017-05-31","close":30.0002498626709},{"date":"2017-06-30","close":29.11301612854004},{"date":"2017-07-31","close":27.41654396057129},{"date":"2017-08-31","close":31.17022705078125},{"date":"2017-09-29","close":38.346107482910156},{"date":"2017-10-31","close":43.20151901245117},{"date":"2017-11-30","close":41.329559326171875},{"date":"2017-12-29","close":40.09133529663086},{"date":"2018-01-31","close":42.62628936767578},{"date":"2018-02-28","close":47.58897018432617},{"date":"2018-03-29","close":50.835655212402344},{"date":"2018-04-30","close":44.829750061035156},{"date":"2018-05-31","close":56.14930725097656},{"date":"2018-06-29","close":51.128150939941406},{"date":"2018-07-31","close":51.469398498535156},{"date":"2018-08-31","close":51.206146240234375},{"date":"2018-09-28","close":44.098514556884766},{"date":"2018-10-31","close":36.77639389038086},{"date":"2018-11-30","close":37.59537124633789},{"date":"2018-12-31","close":30.93623924255371},{"date":"2019-01-31","close":37.26388168334961},{"date":"2019-02-28","close":39.857330322265625},{"date":"2019-03-29","close":40.29607391357422},{"date":"2019-04-30","close":41.0078125},{"date":"2019-05-31","close":31.794227600097656},{"date":"2019-06-28","close":37.62461853027344},{"date":"2019-07-31","close":43.76701736450195},{"date":"2019-08-30","close":44.137516021728516},{"date":"2019-09-30","close":41.778045654296875},{"date":"2019-10-31","close":46.360477447509766},{"date":"2019-11-29","close":46.321468353271484},{"date":"2019-12-31","close":52.434627532958984},{"date":"2020-01-31","close":51.76188278198242},{"date":"2020-02-28","close":51.245140075683594},{"date":"2020-03-31","close":41.0078125},{"date":"2020-04-30","close":46.69197082519531},{"date":"2020-05-29","close":46.71147155761719},{"date":"2020-06-30","close":50.23115921020508},{"date":"2020-07-31","close":48.80768585205078},{"date":"2020-08-31","close":44.371517181396484},{"date":"2020-09-30","close":45.78524398803711},{"date":"2020-10-30","close":49.08066940307617},{"date":"2020-11-30","close":62.48670196533203},{"date":"2020-12-31","close":73.2992935180664},{"date":"2021-01-29","close":76.31197357177734},{"date":"2021-02-26","close":89.240234375},{"date":"2021-03-31","close":86.0033187866211},{"date":"2021-04-30","close":83.91685485839844},{"date":"2021-05-28","close":82.0351333618164},{"date":"2021-06-30","close":82.85411071777344},{"date":"2021-07-30","close":75.63924407958984},{"date":"2021-08-31","close":71.85628509521484},{"date":"2021-09-30","close":69.30108642578125},{"date":"2021-10-29","close":67.46553802490234},{"date":"2021-11-30","close":82.01313018798828},{"date":"2021-12-31","close":91.04364776611328},{"date":"2022-01-31","close":80.40965270996094},{"date":"2022-02-28","close":86.85066223144531},{"date":"2022-03-31","close":76.12873077392578},{"date":"2022-04-29","close":66.73914337158203},{"date":"2022-05-31","close":72.26891326904297},{"date":"2022-06-30","close":54.103816986083984},{"date":"2022-07-29","close":60.662353515625},{"date":"2022-08-31","close":55.43555450439453},{"date":"2022-09-30","close":49.130035400390625},{"date":"2022-10-31","close":53.16452407836914},{"date":"2022-11-30","close":56.65315246582031},{"date":"2022-12-30","close":49.22754669189453},{"date":"2023-01-31","close":59.392173767089844},{"date":"2023-02-28","close":56.94951248168945},{"date":"2023-03-31","close":59.431575775146484},{"date":"2023-04-28","close":63.51915740966797},{"date":"2023-05-31","close":67.30897521972656},{"date":"2023-06-30","close":62.28548812866211},{"date":"2023-07-31","close":70.58989715576172},{"date":"2023-08-31","close":69.1561508178711},{"date":"2023-09-29","close":67.2675552368164},{"date":"2023-10-31","close":66.23084259033203},{"date":"2023-11-30","close":75.39244079589844},{"date":"2023-12-29","close":84.63750457763672},{"date":"2024-01-31","close":85.04412841796875},{"date":"2024-02-29","close":89.86412811279297},{"date":"2024-03-28","close":117.03241729736328},{"date":"2024-04-30","close":112.13826751708984},{"date":"2024-05-31","close":124.09068298339844},{"date":"2024-06-28","close":130.5731964111328},{"date":"2024-07-31","close":109.11647033691406},{"date":"2024-08-30","close":95.62345886230469},{"date":"2024-09-30","close":103.04562377929688},{"date":"2024-10-31","close":99.12309265136719},{"date":"2024-11-29","close":97.43209075927734},{"date":"2024-12-31","close":83.82377624511719},{"date":"2025-01-31","close":90.87548828125},{"date":"2025-02-28","close":93.25593566894531},{"date":"2025-03-31","close":86.6555404663086},{"date":"2025-04-30","close":76.74236297607422},{"date":"2025-05-30","close":94.20511627197266},{"date":"2025-06-30","close":122.91743469238281},{"date":"2025-07-31","close":108.94795989990234},{"date":"2025-08-29","close":118.80059814453125},{"date":"2025-09-30","close":167.0255889892578},{"date":"2025-10-31","close":223.51614379882812},{"date":"2025-11-28","close":236.21173095703125},{"date":"2025-12-31","close":285.2013854980469},{"date":"2026-01-30","close":414.5767822265625},{"date":"2026-02-27","close":412.068603515625},{"date":"2026-03-31","close":337.7348937988281},{"date":"2026-04-30","close":516.9990844726562},{"date":"2026-05-29","close":970.6979370117188},{"date":"2026-06-30","close":1153.930908203125},{"date":"2026-07-31","close":822.9005126953125},{"date":"2026-08-31","close":958.5791015625},{"date":"2026-09-30","close":1064.9423828125},{"date":"2026-10-16","close":878.8400268554688}],"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":"2026-09-30","close":14.65999984741211},{"date":"2026-10-16","close":15.050000190734863}],"NDAQ":[{"date":"2014-01-31","close":10.387968063354492},{"date":"2014-02-28","close":10.45331859588623},{"date":"2014-03-31","close":10.09166145324707},{"date":"2014-04-30","close":10.080742835998535},{"date":"2014-05-30","close":10.353930473327637},{"date":"2014-06-30","close":10.593408584594727},{"date":"2014-07-31","close":11.572659492492676},{"date":"2014-08-29","close":11.923757553100586},{"date":"2014-09-30","close":11.676526069641113},{"date":"2014-10-31","close":11.907742500305176},{"date":"2014-11-28","close":12.361922264099121},{"date":"2014-12-31","close":13.244272232055664},{"date":"2015-01-30","close":12.592552185058594},{"date":"2015-02-27","close":13.851806640625},{"date":"2015-03-31","close":14.109842300415039},{"date":"2015-04-30","close":13.469995498657227},{"date":"2015-05-29","close":14.334198951721191},{"date":"2015-06-30","close":13.587601661682129},{"date":"2015-07-31","close":14.205604553222656},{"date":"2015-08-31","close":14.250140190124512},{"date":"2015-09-30","close":14.917641639709473},{"date":"2015-10-30","close":16.193180084228516},{"date":"2015-11-30","close":16.397377014160156},{"date":"2015-12-31","close":16.343875885009766},{"date":"2016-01-29","close":17.41997718811035},{"date":"2016-02-29","close":17.78242301940918},{"date":"2016-03-31","close":18.722209930419922},{"date":"2016-04-29","close":17.405059814453125},{"date":"2016-05-31","close":18.617855072021484},{"date":"2016-06-30","close":18.33031463623047},{"date":"2016-07-29","close":20.05647850036621},{"date":"2016-08-31","close":20.184030532836914},{"date":"2016-09-30","close":19.232913970947266},{"date":"2016-10-31","close":18.216304779052734},{"date":"2016-11-30","close":18.250478744506836},{"date":"2016-12-30","close":19.20203399658203},{"date":"2017-01-31","close":20.18044090270996},{"date":"2017-02-28","close":20.34351921081543},{"date":"2017-03-31","close":19.958938598632812},{"date":"2017-04-28","close":19.792247772216797},{"date":"2017-05-31","close":19.44164276123047},{"date":"2017-06-30","close":20.654993057250977},{"date":"2017-07-31","close":21.487089157104492},{"date":"2017-08-31","close":21.778898239135742},{"date":"2017-09-29","close":22.52616310119629},{"date":"2017-10-31","close":21.097408294677734},{"date":"2017-11-30","close":22.98790168762207},{"date":"2017-12-29","close":22.420209884643555},{"date":"2018-01-31","close":23.610809326171875},{"date":"2018-02-28","close":23.564123153686523},{"date":"2018-03-29","close":25.27419090270996},{"date":"2018-04-30","close":25.88977813720703},{"date":"2018-05-31","close":26.927474975585938},{"date":"2018-06-29","close":26.878610610961914},{"date":"2018-07-31","close":26.916893005371094},{"date":"2018-08-31","close":28.10665512084961},{"date":"2018-09-28","close":25.389785766601562},{"date":"2018-10-31","close":25.659074783325195},{"date":"2018-11-30","close":27.023258209228516},{"date":"2018-12-31","close":24.260055541992188},{"date":"2019-01-31","close":26.184324264526367},{"date":"2019-02-28","close":27.23419761657715},{"date":"2019-03-29","close":26.156068801879883},{"date":"2019-04-30","close":27.564170837402344},{"date":"2019-05-31","close":27.09779167175293},{"date":"2019-06-28","close":28.893314361572266},{"date":"2019-07-31","close":28.953405380249023},{"date":"2019-08-30","close":29.995933532714844},{"date":"2019-09-30","close":29.992294311523438},{"date":"2019-10-31","close":30.119089126586914},{"date":"2019-11-29","close":31.637569427490234},{"date":"2019-12-31","close":32.478851318359375},{"date":"2020-01-31","close":35.31732177734375},{"date":"2020-02-28","close":31.099018096923828},{"date":"2020-03-31","close":28.931171417236328},{"date":"2020-04-30","close":33.41634750366211},{"date":"2020-05-29","close":36.09465026855469},{"date":"2020-06-30","close":36.5516357421875},{"date":"2020-07-31","close":40.174072265625},{"date":"2020-08-31","close":41.12556457519531},{"date":"2020-09-30","close":37.68583297729492},{"date":"2020-10-30","close":37.15760803222656},{"date":"2020-11-30","close":39.307403564453125},{"date":"2020-12-31","close":40.92118835449219},{"date":"2021-01-29","close":41.70115280151367},{"date":"2021-02-26","close":42.63215637207031},{"date":"2021-03-31","close":45.613712310791016},{"date":"2021-04-30","close":49.96907043457031},{"date":"2021-05-28","close":51.800289154052734},{"date":"2021-06-30","close":54.55430221557617},{"date":"2021-07-30","close":57.94609832763672},{"date":"2021-08-31","close":60.75450897216797},{"date":"2021-09-30","close":60.06145095825195},{"date":"2021-10-29","close":65.30461883544922},{"date":"2021-11-30","close":63.238468170166016},{"date":"2021-12-31","close":65.5259780883789},{"date":"2022-01-31","close":55.915950775146484},{"date":"2022-02-28","close":53.401123046875},{"date":"2022-03-31","close":55.77940368652344},{"date":"2022-04-29","close":49.25928497314453},{"date":"2022-05-31","close":48.59882354736328},{"date":"2022-06-30","close":47.93427658081055},{"date":"2022-07-29","close":56.846153259277344},{"date":"2022-08-31","close":56.12024688720703},{"date":"2022-09-30","close":53.6063346862793},{"date":"2022-10-31","close":58.86482620239258},{"date":"2022-11-30","close":64.74752044677734},{"date":"2022-12-30","close":58.19308853149414},{"date":"2023-01-31","close":57.0927848815918},{"date":"2023-02-28","close":53.1753044128418},{"date":"2023-03-31","close":52.057395935058594},{"date":"2023-04-28","close":52.72394943237305},{"date":"2023-05-31","close":52.70490264892578},{"date":"2023-06-30","close":47.6727409362793},{"date":"2023-07-31","close":48.28479766845703},{"date":"2023-08-31","close":50.1878776550293},{"date":"2023-09-29","close":46.668697357177734},{"date":"2023-10-31","close":47.63875961303711},{"date":"2023-11-30","close":53.632022857666016},{"date":"2023-12-29","close":56.06195831298828},{"date":"2024-01-31","close":55.705177307128906},{"date":"2024-02-29","close":54.1912956237793},{"date":"2024-03-28","close":61.06956481933594},{"date":"2024-04-30","close":57.92414474487305},{"date":"2024-05-31","close":57.13053894042969},{"date":"2024-06-28","close":58.55835723876953},{"date":"2024-07-31","close":65.76882934570312},{"date":"2024-08-30","close":70.04458618164062},{"date":"2024-09-30","close":71.18373107910156},{"date":"2024-10-31","close":72.07096862792969},{"date":"2024-11-29","close":80.9140853881836},{"date":"2024-12-31","close":75.59941101074219},{"date":"2025-01-31","close":80.51811981201172},{"date":"2025-02-28","close":80.94839477539062},{"date":"2025-03-31","close":74.42901611328125},{"date":"2025-04-30","close":74.77239990234375},{"date":"2025-05-30","close":81.96414947509766},{"date":"2025-06-30","close":88.00666809082031},{"date":"2025-07-31","close":94.69918823242188},{"date":"2025-08-29","close":93.2425765991211},{"date":"2025-09-30","close":87.2978286743164},{"date":"2025-10-31","close":84.37638854980469},{"date":"2025-11-28","close":89.73565673828125},{"date":"2025-12-31","close":96.15228271484375},{"date":"2026-01-30","close":95.91470336914062},{"date":"2026-02-27","close":86.69842529296875},{"date":"2026-03-31","close":84.30162048339844},{"date":"2026-04-30","close":91.2729721069336},{"date":"2026-05-29","close":91.87873077392578},{"date":"2026-06-30","close":78.55443572998047},{"date":"2026-07-31","close":93.8726577758789},{"date":"2026-08-31","close":98.27776336669922},{"date":"2026-09-30","close":92.01000213623047},{"date":"2026-10-16","close":93.97000122070312}],"NDSN":[{"date":"2014-01-31","close":60.35887908935547},{"date":"2014-02-28","close":63.86606216430664},{"date":"2014-03-31","close":61.53525924682617},{"date":"2014-04-30","close":64.90491485595703},{"date":"2014-05-30","close":71.35287475585938},{"date":"2014-06-30","close":70.17154693603516},{"date":"2014-07-31","close":65.77871704101562},{"date":"2014-08-29","close":71.12895202636719},{"date":"2014-09-30","close":66.75028991699219},{"date":"2014-10-31","close":67.17146301269531},{"date":"2014-11-28","close":68.57546997070312},{"date":"2014-12-31","close":68.61112976074219},{"date":"2015-01-30","close":64.1227035522461},{"date":"2015-02-27","close":67.89543151855469},{"date":"2015-03-31","close":69.13982391357422},{"date":"2015-04-30","close":70.2959976196289},{"date":"2015-05-29","close":71.5982894897461},{"date":"2015-06-30","close":68.92584228515625},{"date":"2015-07-31","close":65.58088684082031},{"date":"2015-08-31","close":59.063629150390625},{"date":"2015-09-30","close":55.88492202758789},{"date":"2015-10-30","close":63.25453567504883},{"date":"2015-11-30","close":64.39999389648438},{"date":"2015-12-31","close":57.17296600341797},{"date":"2016-01-29","close":53.85753631591797},{"date":"2016-02-29","close":64.1150894165039},{"date":"2016-03-31","close":68.02442169189453},{"date":"2016-04-29","close":68.64169311523438},{"date":"2016-05-31","close":78.02497863769531},{"date":"2016-06-30","close":75.00192260742188},{"date":"2016-07-29","close":79.20008850097656},{"date":"2016-08-31","close":88.828369140625},{"date":"2016-09-30","close":89.63809204101562},{"date":"2016-10-31","close":90.08795928955078},{"date":"2016-11-30","close":96.02603912353516},{"date":"2016-12-30","close":101.07351684570312},{"date":"2017-01-31","close":102.40853118896484},{"date":"2017-02-28","close":108.52516174316406},{"date":"2017-03-31","close":111.05657196044922},{"date":"2017-04-28","close":113.19019317626953},{"date":"2017-05-31","close":104.99846649169922},{"date":"2017-06-30","close":109.9276351928711},{"date":"2017-07-31","close":115.07427215576172},{"date":"2017-08-31","close":99.27367401123047},{"date":"2017-09-29","close":107.62970733642578},{"date":"2017-10-31","close":115.06845092773438},{"date":"2017-11-30","close":116.58525085449219},{"date":"2017-12-29","close":133.24642944335938},{"date":"2018-01-31","close":130.80723571777344},{"date":"2018-02-28","close":122.28817749023438},{"date":"2018-03-29","close":124.35869598388672},{"date":"2018-04-30","close":117.29889678955078},{"date":"2018-05-31","close":114.85771942138672},{"date":"2018-06-29","close":117.39934539794922},{"date":"2018-07-31","close":122.61060333251953},{"date":"2018-08-31","close":127.42997741699219},{"date":"2018-09-28","close":127.31999969482422},{"date":"2018-10-31","close":112.44306945800781},{"date":"2018-11-30","close":110.3714828491211},{"date":"2018-12-31","close":109.7344970703125},{"date":"2019-01-31","close":119.19542694091797},{"date":"2019-02-28","close":125.14097595214844},{"date":"2019-03-29","close":122.1544418334961},{"date":"2019-04-30","close":134.53390502929688},{"date":"2019-05-31","close":116.10982513427734},{"date":"2019-06-28","close":130.6119842529297},{"date":"2019-07-31","close":130.935546875},{"date":"2019-08-30","close":126.03307342529297},{"date":"2019-09-30","close":135.5810089111328},{"date":"2019-10-31","close":145.36074829101562},{"date":"2019-11-29","close":153.72218322753906},{"date":"2019-12-31","close":151.3013458251953},{"date":"2020-01-31","close":156.89480590820312},{"date":"2020-02-28","close":135.30628967285156},{"date":"2020-03-31","close":125.7799301147461},{"date":"2020-04-30","close":149.84266662597656},{"date":"2020-05-29","close":175.776123046875},{"date":"2020-06-30","close":177.04534912109375},{"date":"2020-07-31","close":180.7036590576172},{"date":"2020-08-31","close":174.40005493164062},{"date":"2020-09-30","close":179.38450622558594},{"date":"2020-10-30","close":180.8900909423828},{"date":"2020-11-30","close":190.5972137451172},{"date":"2020-12-31","close":188.30116271972656},{"date":"2021-01-29","close":167.72344970703125},{"date":"2021-02-26","close":180.6737518310547},{"date":"2021-03-31","close":186.56130981445312},{"date":"2021-04-30","close":198.51487731933594},{"date":"2021-05-28","close":208.57078552246094},{"date":"2021-06-30","close":206.5198211669922},{"date":"2021-07-30","close":212.7480926513672},{"date":"2021-08-31","close":224.97845458984375},{"date":"2021-09-30","close":224.5541229248047},{"date":"2021-10-29","close":239.69728088378906},{"date":"2021-11-30","close":239.6784210205078},{"date":"2021-12-31","close":241.19190979003906},{"date":"2022-01-31","close":219.71542358398438},{"date":"2022-02-28","close":214.47698974609375},{"date":"2022-03-31","close":215.03573608398438},{"date":"2022-04-29","close":204.24984741210938},{"date":"2022-05-31","close":206.83766174316406},{"date":"2022-06-30","close":192.18017578125},{"date":"2022-07-29","close":219.28323364257812},{"date":"2022-08-31","close":216.23216247558594},{"date":"2022-09-30","close":202.04954528808594},{"date":"2022-10-31","close":214.16665649414062},{"date":"2022-11-30","close":225.10345458984375},{"date":"2022-12-30","close":226.89697265625},{"date":"2023-01-31","close":232.22293090820312},{"date":"2023-02-28","close":210.20359802246094},{"date":"2023-03-31","close":212.71102905273438},{"date":"2023-04-28","close":207.01663208007812},{"date":"2023-05-31","close":209.1931915283203},{"date":"2023-06-30","close":238.23048400878906},{"date":"2023-07-31","close":241.52294921875},{"date":"2023-08-31","close":235.04037475585938},{"date":"2023-09-29","close":214.85195922851562},{"date":"2023-10-31","close":204.6663055419922},{"date":"2023-11-30","close":226.568359375},{"date":"2023-12-29","close":255.0023956298828},{"date":"2024-01-31","close":242.99365234375},{"date":"2024-02-29","close":257.0986328125},{"date":"2024-03-28","close":265.7024841308594},{"date":"2024-04-30","close":249.87884521484375},{"date":"2024-05-31","close":227.734375},{"date":"2024-06-28","close":225.03712463378906},{"date":"2024-07-31","close":242.87982177734375},{"date":"2024-08-30","close":249.681640625},{"date":"2024-09-30","close":255.58900451660156},{"date":"2024-10-31","close":241.2440948486328},{"date":"2024-11-29","close":253.99288940429688},{"date":"2024-12-31","close":203.6302947998047},{"date":"2025-01-31","close":215.11785888671875},{"date":"2025-02-28","close":205.4178924560547},{"date":"2025-03-31","close":197.7861328125},{"date":"2025-04-30","close":185.87306213378906},{"date":"2025-05-30","close":207.85586547851562},{"date":"2025-06-30","close":210.95791625976562},{"date":"2025-07-31","close":210.8004608154297},{"date":"2025-08-29","close":221.5072784423828},{"date":"2025-09-30","close":224.15928649902344},{"date":"2025-10-31","close":229.09780883789062},{"date":"2025-11-28","close":234.7375946044922},{"date":"2025-12-31","close":238.30020141601562},{"date":"2026-01-30","close":272.09814453125},{"date":"2026-02-27","close":290.84063720703125},{"date":"2026-03-31","close":264.5138854980469},{"date":"2026-04-30","close":286.7737731933594},{"date":"2026-05-29","close":285.6602478027344},{"date":"2026-06-30","close":300.78668212890625},{"date":"2026-07-31","close":296.8883972167969},{"date":"2026-08-31","close":320.7567138671875},{"date":"2026-09-30","close":327.8500061035156},{"date":"2026-10-16","close":322.30999755859375}],"NEE":[{"date":"2014-01-31","close":16.39371681213379},{"date":"2014-02-28","close":16.427391052246094},{"date":"2014-03-31","close":17.187728881835938},{"date":"2014-04-30","close":17.948074340820312},{"date":"2014-05-30","close":17.631793975830078},{"date":"2014-06-30","close":18.55902671813965},{"date":"2014-07-31","close":17.00338363647461},{"date":"2014-08-29","close":17.963848114013672},{"date":"2014-09-30","close":17.129981994628906},{"date":"2014-10-31","close":18.28680992126465},{"date":"2014-11-28","close":19.18243408203125},{"date":"2014-12-31","close":19.53157615661621},{"date":"2015-01-30","close":20.073657989501953},{"date":"2015-02-27","close":19.150541305541992},{"date":"2015-03-31","close":19.25975799560547},{"date":"2015-04-30","close":18.682239532470703},{"date":"2015-05-29","close":19.088720321655273},{"date":"2015-06-30","close":18.284805297851562},{"date":"2015-07-31","close":19.622175216674805},{"date":"2015-08-31","close":18.497392654418945},{"date":"2015-09-30","close":18.335742950439453},{"date":"2015-10-30","close":19.29623794555664},{"date":"2015-11-30","close":18.914867401123047},{"date":"2015-12-31","close":19.678211212158203},{"date":"2016-01-29","close":21.15943145751953},{"date":"2016-02-29","close":21.53099250793457},{"date":"2016-03-31","close":22.584447860717773},{"date":"2016-04-29","close":22.439407348632812},{"date":"2016-05-31","close":23.09284210205078},{"date":"2016-06-30","close":25.06914710998535},{"date":"2016-07-29","close":24.66350555419922},{"date":"2016-08-31","close":23.41408348083496},{"date":"2016-09-30","close":23.68125343322754},{"date":"2016-10-31","close":24.78091049194336},{"date":"2016-11-30","close":22.284568786621094},{"date":"2016-12-30","close":23.30487060546875},{"date":"2017-01-31","close":24.13593292236328},{"date":"2017-02-28","close":25.752126693725586},{"date":"2017-03-31","close":25.235118865966797},{"date":"2017-04-28","close":26.255374908447266},{"date":"2017-05-31","close":28.000825881958008},{"date":"2017-06-30","close":27.741483688354492},{"date":"2017-07-31","close":28.921390533447266},{"date":"2017-08-31","close":29.99186134338379},{"date":"2017-09-29","close":29.2027530670166},{"date":"2017-10-31","close":30.90052032470703},{"date":"2017-11-30","close":31.691789627075195},{"date":"2017-12-29","close":31.320802688598633},{"date":"2018-01-31","close":31.767986297607422},{"date":"2018-02-28","close":30.728940963745117},{"date":"2018-03-29","close":32.986915588378906},{"date":"2018-04-30","close":33.10406494140625},{"date":"2018-05-31","close":33.48779296875},{"date":"2018-06-29","close":33.965370178222656},{"date":"2018-07-31","close":34.06907272338867},{"date":"2018-08-31","close":34.81623840332031},{"date":"2018-09-28","close":34.30452346801758},{"date":"2018-10-31","close":35.307472229003906},{"date":"2018-11-30","close":37.4259033203125},{"date":"2018-12-31","close":35.80084991455078},{"date":"2019-01-31","close":36.863616943359375},{"date":"2019-02-28","close":38.92222213745117},{"date":"2019-03-29","close":40.08334732055664},{"date":"2019-04-30","close":40.31555938720703},{"date":"2019-05-31","close":41.35709762573242},{"date":"2019-06-28","close":42.74463653564453},{"date":"2019-07-31","close":43.226627349853516},{"date":"2019-08-30","close":45.96819305419922},{"date":"2019-09-30","close":48.8868408203125},{"date":"2019-10-31","close":50.0093994140625},{"date":"2019-11-29","close":49.323455810546875},{"date":"2019-12-31","close":51.08273696899414},{"date":"2020-01-31","close":56.57579040527344},{"date":"2020-02-28","close":53.59722900390625},{"date":"2020-03-31","close":51.022953033447266},{"date":"2020-04-30","close":49.008506774902344},{"date":"2020-05-29","close":54.190956115722656},{"date":"2020-06-30","close":51.208072662353516},{"date":"2020-07-31","close":59.84972381591797},{"date":"2020-08-31","close":59.82369613647461},{"date":"2020-09-30","close":59.47867202758789},{"date":"2020-10-30","close":62.7530403137207},{"date":"2020-11-30","close":63.374595642089844},{"date":"2020-12-31","close":66.44041442871094},{"date":"2021-01-29","close":69.64402770996094},{"date":"2021-02-26","close":63.61189270019531},{"date":"2021-03-31","close":65.45584106445312},{"date":"2021-04-30","close":67.10069274902344},{"date":"2021-05-28","close":63.38681411743164},{"date":"2021-06-30","close":63.77407455444336},{"date":"2021-07-30","close":67.79476928710938},{"date":"2021-08-31","close":73.42922973632812},{"date":"2021-09-30","close":68.64702606201172},{"date":"2021-10-29","close":74.6007308959961},{"date":"2021-11-30","close":76.20445251464844},{"date":"2021-12-31","close":81.98255157470703},{"date":"2022-01-31","close":68.59979248046875},{"date":"2022-02-28","close":69.11219024658203},{"date":"2022-03-31","close":74.79869842529297},{"date":"2022-04-29","close":62.71044921875},{"date":"2022-05-31","close":67.21472930908203},{"date":"2022-06-30","close":68.78653717041016},{"date":"2022-07-29","close":75.02936553955078},{"date":"2022-08-31","close":75.90187072753906},{"date":"2022-09-30","close":69.96784210205078},{"date":"2022-10-31","close":69.15583801269531},{"date":"2022-11-30","close":75.9644775390625},{"date":"2022-12-30","close":74.97792053222656},{"date":"2023-01-31","close":66.93305206298828},{"date":"2023-02-28","close":64.1158218383789},{"date":"2023-03-31","close":69.57689666748047},{"date":"2023-04-28","close":69.17070007324219},{"date":"2023-05-31","close":66.73483276367188},{"date":"2023-06-30","close":67.40708923339844},{"date":"2023-07-31","close":66.5895004272461},{"date":"2023-08-31","close":61.10497283935547},{"date":"2023-09-29","close":52.4057502746582},{"date":"2023-10-31","close":53.329647064208984},{"date":"2023-11-30","close":53.95726776123047},{"date":"2023-12-29","close":56.01375198364258},{"date":"2024-01-31","close":54.067928314208984},{"date":"2024-02-29","close":51.3614501953125},{"date":"2024-03-28","close":59.47654724121094},{"date":"2024-04-30","close":62.32427215576172},{"date":"2024-05-31","close":74.46898651123047},{"date":"2024-06-28","close":66.32473754882812},{"date":"2024-07-31","close":71.55128479003906},{"date":"2024-08-30","close":75.89874267578125},{"date":"2024-09-30","close":79.6884994506836},{"date":"2024-10-31","close":74.71092224121094},{"date":"2024-11-29","close":74.6611557006836},{"date":"2024-12-31","close":68.03684997558594},{"date":"2025-01-31","close":67.9134750366211},{"date":"2025-02-28","close":67.14301300048828},{"date":"2025-03-31","close":67.83196258544922},{"date":"2025-04-30","close":63.99494934082031},{"date":"2025-05-30","close":67.59274291992188},{"date":"2025-06-30","close":66.96286010742188},{"date":"2025-07-31","close":68.54480743408203},{"date":"2025-08-29","close":70.0372085571289},{"date":"2025-09-30","close":73.381103515625},{"date":"2025-10-31","close":79.12600708007812},{"date":"2025-11-28","close":84.4473876953125},{"date":"2025-12-31","close":78.56571960449219},{"date":"2026-01-30","close":86.02300262451172},{"date":"2026-02-27","close":92.39338684082031},{"date":"2026-03-31","close":91.5164566040039},{"date":"2026-04-30","close":96.44304656982422},{"date":"2026-05-29","close":85.73263549804688},{"date":"2026-06-30","close":87.11490631103516},{"date":"2026-07-31","close":86.27124786376953},{"date":"2026-08-31","close":82.33999633789062},{"date":"2026-09-30","close":75.73999786376953},{"date":"2026-10-16","close":79.80000305175781}],"NEM":[{"date":"2014-01-31","close":16.597963333129883},{"date":"2014-02-28","close":17.873554229736328},{"date":"2014-03-31","close":18.12369728088379},{"date":"2014-04-30","close":19.19843864440918},{"date":"2014-05-30","close":17.698436737060547},{"date":"2014-06-30","close":19.691802978515625},{"date":"2014-07-31","close":19.281553268432617},{"date":"2014-08-29","close":20.96898078918457},{"date":"2014-09-30","close":17.859477996826172},{"date":"2014-10-31","close":14.535524368286133},{"date":"2014-11-28","close":14.256587982177734},{"date":"2014-12-31","close":14.663105964660645},{"date":"2015-01-30","close":19.512027740478516},{"date":"2015-02-27","close":20.427501678466797},{"date":"2015-03-31","close":16.86198616027832},{"date":"2015-04-30","close":20.574567794799805},{"date":"2015-05-29","close":21.157093048095703},{"date":"2015-06-30","close":18.16109275817871},{"date":"2015-07-31","close":13.348718643188477},{"date":"2015-08-31","close":13.27097225189209},{"date":"2015-09-30","close":12.513455390930176},{"date":"2015-10-30","close":15.1531982421875},{"date":"2015-11-30","close":14.335569381713867},{"date":"2015-12-31","close":14.026623725891113},{"date":"2016-01-29","close":15.562616348266602},{"date":"2016-02-29","close":20.139400482177734},{"date":"2016-03-31","close":20.74370765686035},{"date":"2016-04-29","close":27.291473388671875},{"date":"2016-05-31","close":25.293582916259766},{"date":"2016-06-30","close":30.551801681518555},{"date":"2016-07-29","close":34.36296081542969},{"date":"2016-08-31","close":29.864547729492188},{"date":"2016-09-30","close":30.703577041625977},{"date":"2016-10-31","close":28.945297241210938},{"date":"2016-11-30","close":25.350576400756836},{"date":"2016-12-30","close":26.66417121887207},{"date":"2017-01-31","close":28.393795013427734},{"date":"2017-02-28","close":26.79722785949707},{"date":"2017-03-31","close":25.8345947265625},{"date":"2017-04-28","close":26.500831604003906},{"date":"2017-05-31","close":26.767335891723633},{"date":"2017-06-30","close":25.425386428833008},{"date":"2017-07-31","close":29.17757797241211},{"date":"2017-08-31","close":30.095989227294922},{"date":"2017-09-29","close":29.502172470092773},{"date":"2017-10-31","close":28.440366744995117},{"date":"2017-11-30","close":29.093177795410156},{"date":"2017-12-29","close":29.57193946838379},{"date":"2018-01-31","close":31.92853546142578},{"date":"2018-02-28","close":30.107879638671875},{"date":"2018-03-29","close":30.904945373535156},{"date":"2018-04-30","close":31.0789794921875},{"date":"2018-05-31","close":30.794208526611328},{"date":"2018-06-29","close":29.937902450561523},{"date":"2018-07-31","close":29.12018394470215},{"date":"2018-08-31","close":24.634658813476562},{"date":"2018-09-28","close":24.089542388916016},{"date":"2018-10-31","close":24.663864135742188},{"date":"2018-11-30","close":25.796546936035156},{"date":"2018-12-31","close":27.754152297973633},{"date":"2019-01-31","close":27.321619033813477},{"date":"2019-02-28","close":27.329626083374023},{"date":"2019-03-29","close":28.767995834350586},{"date":"2019-04-30","close":25.602888107299805},{"date":"2019-05-31","close":27.276226043701172},{"date":"2019-06-28","close":31.840717315673828},{"date":"2019-07-31","close":30.226747512817383},{"date":"2019-08-30","close":33.016014099121094},{"date":"2019-09-30","close":31.501073837280273},{"date":"2019-10-31","close":33.004669189453125},{"date":"2019-11-29","close":31.899810791015625},{"date":"2019-12-31","close":36.22374725341797},{"date":"2020-01-31","close":37.56597900390625},{"date":"2020-02-28","close":37.20750045776367},{"date":"2020-03-31","close":37.85596466064453},{"date":"2020-04-30","close":49.727752685546875},{"date":"2020-05-29","close":48.88336944580078},{"date":"2020-06-30","close":51.838871002197266},{"date":"2020-07-31","close":58.1025276184082},{"date":"2020-08-31","close":56.49042510986328},{"date":"2020-09-30","close":53.4779052734375},{"date":"2020-10-30","close":52.963775634765625},{"date":"2020-11-30","close":49.57558059692383},{"date":"2020-12-31","close":50.81630325317383},{"date":"2021-01-29","close":50.57023239135742},{"date":"2021-02-26","close":46.14109420776367},{"date":"2021-03-31","close":51.638755798339844},{"date":"2021-04-30","close":53.47227478027344},{"date":"2021-05-28","close":62.95695495605469},{"date":"2021-06-30","close":54.71028137207031},{"date":"2021-07-30","close":54.22687530517578},{"date":"2021-08-31","close":50.05757522583008},{"date":"2021-09-30","close":47.31887435913086},{"date":"2021-10-29","close":47.05744552612305},{"date":"2021-11-30","close":47.85917282104492},{"date":"2021-12-31","close":54.57868957519531},{"date":"2022-01-31","close":53.83067321777344},{"date":"2022-02-28","close":58.25716781616211},{"date":"2022-03-31","close":70.4164047241211},{"date":"2022-04-29","close":64.56684112548828},{"date":"2022-05-31","close":60.13536071777344},{"date":"2022-06-30","close":53.317626953125},{"date":"2022-07-29","close":40.459564208984375},{"date":"2022-08-31","close":36.95689010620117},{"date":"2022-09-30","close":38.0573844909668},{"date":"2022-10-31","close":38.31998825073242},{"date":"2022-11-30","close":42.98320770263672},{"date":"2022-12-30","close":43.24347686767578},{"date":"2023-01-31","close":48.4931640625},{"date":"2023-02-28","close":39.95441436767578},{"date":"2023-03-31","close":45.33762741088867},{"date":"2023-04-28","close":43.83932113647461},{"date":"2023-05-31","close":37.87892532348633},{"date":"2023-06-30","close":39.849952697753906},{"date":"2023-07-31","close":40.09281539916992},{"date":"2023-08-31","close":36.823360443115234},{"date":"2023-09-29","close":34.8752326965332},{"date":"2023-10-31","close":35.36604309082031},{"date":"2023-11-30","close":38.31103515625},{"date":"2023-12-29","close":39.454933166503906},{"date":"2024-01-31","close":32.89657974243164},{"date":"2024-02-29","close":29.788999557495117},{"date":"2024-03-28","close":34.43392562866211},{"date":"2024-04-30","close":39.04560852050781},{"date":"2024-05-31","close":40.29460906982422},{"date":"2024-06-28","close":40.4688720703125},{"date":"2024-07-31","close":47.427940368652344},{"date":"2024-08-30","close":51.60337448120117},{"date":"2024-09-30","close":51.91283416748047},{"date":"2024-10-31","close":44.133201599121094},{"date":"2024-11-29","close":40.97631072998047},{"date":"2024-12-31","close":36.364768981933594},{"date":"2025-01-31","close":41.7383918762207},{"date":"2025-02-28","close":41.855628967285156},{"date":"2025-03-31","close":47.45067596435547},{"date":"2025-04-30","close":51.77509689331055},{"date":"2025-05-30","close":52.05699157714844},{"date":"2025-06-30","close":57.527313232421875},{"date":"2025-07-31","close":61.31901931762695},{"date":"2025-08-29","close":73.4643325805664},{"date":"2025-09-30","close":83.52658081054688},{"date":"2025-10-31","close":80.21762084960938},{"date":"2025-11-28","close":90.14816284179688},{"date":"2025-12-31","close":99.20967864990234},{"date":"2026-01-30","close":111.6295166015625},{"date":"2026-02-27","close":129.1663360595703},{"date":"2026-03-31","close":107.77347564697266},{"date":"2026-04-30","close":110.6009750366211},{"date":"2026-05-29","close":109.5818862915039},{"date":"2026-06-30","close":93.20597839355469},{"date":"2026-07-31","close":93.51533508300781},{"date":"2026-08-31","close":125.79812622070312},{"date":"2026-09-30","close":115.33999633789062},{"date":"2026-10-16","close":118.5999984741211}],"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":"2026-09-30","close":69.58000183105469},{"date":"2026-10-16","close":70.52999877929688}],"NI":[{"date":"2014-01-31","close":9.099522590637207},{"date":"2014-02-28","close":9.287461280822754},{"date":"2014-03-31","close":9.476836204528809},{"date":"2014-04-30","close":9.755166053771973},{"date":"2014-05-30","close":10.037181854248047},{"date":"2014-06-30","close":10.566305160522461},{"date":"2014-07-31","close":10.187691688537598},{"date":"2014-08-29","close":10.725735664367676},{"date":"2014-09-30","close":11.079926490783691},{"date":"2014-10-31","close":11.442716598510742},{"date":"2014-11-28","close":11.38286018371582},{"date":"2014-12-31","close":11.540657997131348},{"date":"2015-01-30","close":11.769185066223145},{"date":"2015-02-27","close":11.742494583129883},{"date":"2015-03-31","close":12.084563255310059},{"date":"2015-04-30","close":11.952048301696777},{"date":"2015-05-29","close":12.98704719543457},{"date":"2015-06-30","close":12.549369812011719},{"date":"2015-07-31","close":12.34260368347168},{"date":"2015-08-31","close":11.868975639343262},{"date":"2015-09-30","close":13.113134384155273},{"date":"2015-10-30","close":13.6541748046875},{"date":"2015-11-30","close":13.675556182861328},{"date":"2015-12-31","close":13.903603553771973},{"date":"2016-01-29","close":14.972556114196777},{"date":"2016-02-29","close":15.418761253356934},{"date":"2016-03-31","close":16.91182518005371},{"date":"2016-04-29","close":16.41583251953125},{"date":"2016-05-31","close":17.24710464477539},{"date":"2016-06-30","close":19.169876098632812},{"date":"2016-07-29","close":18.66774559020996},{"date":"2016-08-31","close":17.41644287109375},{"date":"2016-09-30","close":17.540119171142578},{"date":"2016-10-31","close":17.04558753967285},{"date":"2016-11-30","close":16.078256607055664},{"date":"2016-12-30","close":16.224821090698242},{"date":"2017-01-31","close":16.393367767333984},{"date":"2017-02-28","close":17.66140365600586},{"date":"2017-03-31","close":17.5727596282959},{"date":"2017-04-28","close":18.041780471801758},{"date":"2017-05-31","close":19.39583969116211},{"date":"2017-06-30","close":18.867618560791016},{"date":"2017-07-31","close":19.517248153686523},{"date":"2017-08-31","close":20.123884201049805},{"date":"2017-09-29","close":19.165246963500977},{"date":"2017-10-31","close":19.881010055541992},{"date":"2017-11-30","close":20.75555992126465},{"date":"2017-12-29","close":19.353256225585938},{"date":"2018-01-31","close":18.60686492919922},{"date":"2018-02-28","close":17.586811065673828},{"date":"2018-03-29","close":18.17988395690918},{"date":"2018-04-30","close":18.69499397277832},{"date":"2018-05-31","close":19.392507553100586},{"date":"2018-06-29","close":20.143678665161133},{"date":"2018-07-31","close":20.21767807006836},{"date":"2018-08-31","close":20.90499496459961},{"date":"2018-09-28","close":19.244638442993164},{"date":"2018-10-31","close":19.7335205078125},{"date":"2018-11-30","close":20.558347702026367},{"date":"2018-12-31","close":19.725740432739258},{"date":"2019-01-31","close":21.227542877197266},{"date":"2019-02-28","close":21.153087615966797},{"date":"2019-03-29","close":22.470258712768555},{"date":"2019-04-30","close":21.937681198120117},{"date":"2019-05-31","close":21.992958068847656},{"date":"2019-06-28","close":22.743167877197266},{"date":"2019-07-31","close":23.60436248779297},{"date":"2019-08-30","close":23.493059158325195},{"date":"2019-09-30","close":23.78721809387207},{"date":"2019-10-31","close":22.457027435302734},{"date":"2019-11-29","close":21.183609008789062},{"date":"2019-12-31","close":22.29684829711914},{"date":"2020-01-31","close":23.474157333374023},{"date":"2020-02-28","close":21.7936954498291},{"date":"2020-03-31","close":20.140214920043945},{"date":"2020-04-30","close":20.41278839111328},{"date":"2020-05-29","close":19.37223243713379},{"date":"2020-06-30","close":18.486129760742188},{"date":"2020-07-31","close":20.04627227783203},{"date":"2020-08-31","close":18.168725967407227},{"date":"2020-09-30","close":18.03754425048828},{"date":"2020-10-30","close":19.005014419555664},{"date":"2020-11-30","close":20.022695541381836},{"date":"2020-12-31","close":18.980192184448242},{"date":"2021-01-29","close":18.326560974121094},{"date":"2021-02-26","close":18.045621871948242},{"date":"2021-03-31","close":20.14259147644043},{"date":"2021-04-30","close":21.92664909362793},{"date":"2021-05-28","close":21.488454818725586},{"date":"2021-06-30","close":20.645769119262695},{"date":"2021-07-30","close":21.054943084716797},{"date":"2021-08-31","close":20.95294189453125},{"date":"2021-09-30","close":20.595935821533203},{"date":"2021-10-29","close":21.157325744628906},{"date":"2021-11-30","close":21.020105361938477},{"date":"2021-12-31","close":23.678709030151367},{"date":"2022-01-31","close":25.025165557861328},{"date":"2022-02-28","close":25.011022567749023},{"date":"2022-03-31","close":27.49223518371582},{"date":"2022-04-29","close":25.373310089111328},{"date":"2022-05-31","close":27.403526306152344},{"date":"2022-06-30","close":25.69570541381836},{"date":"2022-07-29","close":26.70271110534668},{"date":"2022-08-31","close":25.920961380004883},{"date":"2022-09-30","close":22.126361846923828},{"date":"2022-10-31","close":22.77652931213379},{"date":"2022-11-30","close":24.7713623046875},{"date":"2022-12-30","close":24.310335159301758},{"date":"2023-01-31","close":24.602909088134766},{"date":"2023-02-28","close":24.543874740600586},{"date":"2023-03-31","close":25.018108367919922},{"date":"2023-04-28","close":25.692546844482422},{"date":"2023-05-31","close":24.27521324157715},{"date":"2023-06-30","close":24.69048500061035},{"date":"2023-07-31","close":25.359424591064453},{"date":"2023-08-31","close":24.375652313232422},{"date":"2023-09-29","close":22.480979919433594},{"date":"2023-10-31","close":23.148317337036133},{"date":"2023-11-30","close":23.589937210083008},{"date":"2023-12-29","close":24.42717742919922},{"date":"2024-01-31","close":23.893552780151367},{"date":"2024-02-29","close":24.21993637084961},{"date":"2024-03-28","close":25.706960678100586},{"date":"2024-04-30","close":26.14077377319336},{"date":"2024-05-31","close":27.266721725463867},{"date":"2024-06-28","close":27.032148361206055},{"date":"2024-07-31","close":29.57098388671875},{"date":"2024-08-30","close":31.283733367919922},{"date":"2024-09-30","close":32.788307189941406},{"date":"2024-10-31","close":33.52378845214844},{"date":"2024-11-29","close":36.31743240356445},{"date":"2024-12-31","close":35.0493278503418},{"date":"2025-01-31","close":35.5641975402832},{"date":"2025-02-28","close":39.20515441894531},{"date":"2025-03-31","close":38.51346969604492},{"date":"2025-04-30","close":37.838748931884766},{"date":"2025-05-30","close":38.2547721862793},{"date":"2025-06-30","close":39.02876663208008},{"date":"2025-07-31","close":41.342750549316406},{"date":"2025-08-29","close":41.16744613647461},{"date":"2025-09-30","close":42.17058181762695},{"date":"2025-10-31","close":41.2860107421875},{"date":"2025-11-28","close":43.266483306884766},{"date":"2025-12-31","close":40.94285583496094},{"date":"2026-01-30","close":43.42335891723633},{"date":"2026-02-27","close":46.692596435546875},{"date":"2026-03-31","close":46.06081771850586},{"date":"2026-04-30","close":47.95863342285156},{"date":"2026-05-29","close":45.91234588623047},{"date":"2026-06-30","close":47.23349380493164},{"date":"2026-07-31","close":44.43000030517578},{"date":"2026-08-31","close":40.91999816894531},{"date":"2026-09-30","close":39},{"date":"2026-10-16","close":42.68000030517578}],"NKE":[{"date":"2014-01-31","close":30.53473663330078},{"date":"2014-02-28","close":32.91984176635742},{"date":"2014-03-31","close":31.053102493286133},{"date":"2014-04-30","close":30.67050552368164},{"date":"2014-05-30","close":32.437496185302734},{"date":"2014-06-30","close":32.70741653442383},{"date":"2014-07-31","close":32.53028869628906},{"date":"2014-08-29","close":33.22921371459961},{"date":"2014-09-30","close":37.73451232910156},{"date":"2014-10-31","close":39.329349517822266},{"date":"2014-11-28","close":42.00292205810547},{"date":"2014-12-31","close":40.79155731201172},{"date":"2015-01-30","close":39.13697052001953},{"date":"2015-02-27","close":41.322566986083984},{"date":"2015-03-31","close":42.6883659362793},{"date":"2015-04-30","close":42.05440902709961},{"date":"2015-05-29","close":43.37661361694336},{"date":"2015-06-30","close":46.08578109741211},{"date":"2015-07-31","close":49.157596588134766},{"date":"2015-08-31","close":47.67714309692383},{"date":"2015-09-30","close":52.59709930419922},{"date":"2015-10-30","close":56.04454803466797},{"date":"2015-11-30","close":56.579185485839844},{"date":"2015-12-31","close":53.594974517822266},{"date":"2016-01-29","close":53.1748046875},{"date":"2016-02-29","close":52.81464385986328},{"date":"2016-03-31","close":52.84764099121094},{"date":"2016-04-29","close":50.672515869140625},{"date":"2016-05-31","close":47.47431564331055},{"date":"2016-06-30","close":47.595767974853516},{"date":"2016-07-29","close":47.854434967041016},{"date":"2016-08-31","close":49.69962692260742},{"date":"2016-09-30","close":45.52342224121094},{"date":"2016-10-31","close":43.38773727416992},{"date":"2016-11-30","close":43.29262924194336},{"date":"2016-12-30","close":44.10832214355469},{"date":"2017-01-31","close":45.90460205078125},{"date":"2017-02-28","close":49.60126495361328},{"date":"2017-03-31","close":48.51103973388672},{"date":"2017-04-28","close":48.232505798339844},{"date":"2017-05-31","close":46.125972747802734},{"date":"2017-06-30","close":51.532527923583984},{"date":"2017-07-31","close":51.5761833190918},{"date":"2017-08-31","close":46.28448486328125},{"date":"2017-09-29","close":45.44309997558594},{"date":"2017-10-31","close":48.19511795043945},{"date":"2017-11-30","close":52.954139709472656},{"date":"2017-12-29","close":55.00300979614258},{"date":"2018-01-31","close":59.98889923095703},{"date":"2018-02-28","close":58.94247055053711},{"date":"2018-03-29","close":58.60037612915039},{"date":"2018-04-30","close":60.320281982421875},{"date":"2018-05-31","close":63.32793426513672},{"date":"2018-06-29","close":70.47444152832031},{"date":"2018-07-31","close":68.02445220947266},{"date":"2018-08-31","close":72.8823471069336},{"date":"2018-09-28","close":75.11673736572266},{"date":"2018-10-31","close":66.53398132324219},{"date":"2018-11-30","close":66.80259704589844},{"date":"2018-12-31","close":65.93110656738281},{"date":"2019-01-31","close":72.81412506103516},{"date":"2019-02-28","close":76.23783874511719},{"date":"2019-03-29","close":75.07880401611328},{"date":"2019-04-30","close":78.30626678466797},{"date":"2019-05-31","close":68.96685791015625},{"date":"2019-06-28","close":75.0553207397461},{"date":"2019-07-31","close":76.9149398803711},{"date":"2019-08-30","close":75.74222564697266},{"date":"2019-09-30","close":84.1859130859375},{"date":"2019-10-31","close":80.26884460449219},{"date":"2019-11-29","close":84.0191421508789},{"date":"2019-12-31","close":91.04695129394531},{"date":"2020-01-31","close":86.54447937011719},{"date":"2020-02-28","close":80.54837036132812},{"date":"2020-03-31","close":74.56446838378906},{"date":"2020-04-30","close":78.56574249267578},{"date":"2020-05-29","close":89.06090545654297},{"date":"2020-06-30","close":88.58210754394531},{"date":"2020-07-31","close":88.18457794189453},{"date":"2020-08-31","close":101.30962371826172},{"date":"2020-09-30","close":113.66883850097656},{"date":"2020-10-30","close":108.72515869140625},{"date":"2020-11-30","close":121.96269989013672},{"date":"2020-12-31","close":128.35020446777344},{"date":"2021-01-29","close":121.20099639892578},{"date":"2021-02-26","close":122.52926635742188},{"date":"2021-03-31","close":120.81103515625},{"date":"2021-04-30","close":120.5655746459961},{"date":"2021-05-28","close":124.30687713623047},{"date":"2021-06-30","close":140.73114013671875},{"date":"2021-07-30","close":152.59153747558594},{"date":"2021-08-31","close":150.31591796875},{"date":"2021-09-30","close":132.51412963867188},{"date":"2021-10-29","close":152.6426239013672},{"date":"2021-11-30","close":154.42190551757812},{"date":"2021-12-31","close":152.35023498535156},{"date":"2022-01-31","close":135.3483123779297},{"date":"2022-02-28","close":124.81803894042969},{"date":"2022-03-31","close":123.2796859741211},{"date":"2022-04-29","close":114.24626922607422},{"date":"2022-05-31","close":108.88667297363281},{"date":"2022-06-30","close":93.86444091796875},{"date":"2022-07-29","close":105.54698181152344},{"date":"2022-08-31","close":97.767822265625},{"date":"2022-09-30","close":76.55992889404297},{"date":"2022-10-31","close":85.36540985107422},{"date":"2022-11-30","close":101.0329360961914},{"date":"2022-12-30","close":108.10601043701172},{"date":"2023-01-31","close":117.64070129394531},{"date":"2023-02-28","close":109.75055694580078},{"date":"2023-03-31","close":113.63066864013672},{"date":"2023-04-28","close":117.41094970703125},{"date":"2023-05-31","close":97.52743530273438},{"date":"2023-06-30","close":102.5986557006836},{"date":"2023-07-31","close":102.61726379394531},{"date":"2023-08-31","close":94.54843139648438},{"date":"2023-09-29","close":89.18539428710938},{"date":"2023-10-31","close":95.85420227050781},{"date":"2023-11-30","close":102.8495101928711},{"date":"2023-12-29","close":101.60484313964844},{"date":"2024-01-31","close":95.01648712158203},{"date":"2024-02-29","close":97.26251983642578},{"date":"2024-03-28","close":88.26507568359375},{"date":"2024-04-30","close":86.64967346191406},{"date":"2024-05-31","close":89.27002716064453},{"date":"2024-06-28","close":71.06336975097656},{"date":"2024-07-31","close":70.58251953125},{"date":"2024-08-30","close":78.55912017822266},{"date":"2024-09-30","close":83.72061157226562},{"date":"2024-10-31","close":73.04719543457031},{"date":"2024-11-29","close":74.60037231445312},{"date":"2024-12-31","close":72.0302505493164},{"date":"2025-01-31","close":73.20109558105469},{"date":"2025-02-28","close":75.60939025878906},{"date":"2025-03-31","close":60.7324333190918},{"date":"2025-04-30","close":53.95887756347656},{"date":"2025-05-30","close":57.96751403808594},{"date":"2025-06-30","close":68.41688537597656},{"date":"2025-07-31","close":71.93212127685547},{"date":"2025-08-29","close":74.51315307617188},{"date":"2025-09-30","close":67.50425720214844},{"date":"2025-10-31","close":62.5283203125},{"date":"2025-11-28","close":62.56704330444336},{"date":"2025-12-31","close":62.070167541503906},{"date":"2026-01-30","close":60.21907424926758},{"date":"2026-02-27","close":60.579551696777344},{"date":"2026-03-31","close":51.80203628540039},{"date":"2026-04-30","close":43.50508499145508},{"date":"2026-05-29","close":45.33904266357422},{"date":"2026-06-30","close":40.619110107421875},{"date":"2026-07-31","close":41.27218246459961},{"date":"2026-08-31","close":38.650001525878906},{"date":"2026-09-30","close":35.400001525878906},{"date":"2026-10-16","close":37.130001068115234}],"NOC":[{"date":"2014-01-31","close":93.37364959716797},{"date":"2014-02-28","close":98.30701446533203},{"date":"2014-03-31","close":100.2158203125},{"date":"2014-04-30","close":98.69691467285156},{"date":"2014-05-30","close":99.307373046875},{"date":"2014-06-30","close":97.73873138427734},{"date":"2014-07-31","close":100.71266174316406},{"date":"2014-08-29","close":104.5130844116211},{"date":"2014-09-30","close":108.24275207519531},{"date":"2014-10-31","close":113.33614349365234},{"date":"2014-11-28","close":116.3514175415039},{"date":"2014-12-31","close":121.68476867675781},{"date":"2015-01-30","close":129.57748413085938},{"date":"2015-02-27","close":137.37989807128906},{"date":"2015-03-31","close":133.44200134277344},{"date":"2015-04-30","close":127.7050552368164},{"date":"2015-05-29","close":132.63229370117188},{"date":"2015-06-30","close":132.1739959716797},{"date":"2015-07-31","close":144.1558074951172},{"date":"2015-08-31","close":137.0985870361328},{"date":"2015-09-30","close":138.94903564453125},{"date":"2015-10-30","close":157.2020263671875},{"date":"2015-11-30","close":156.7050323486328},{"date":"2015-12-31","close":158.76516723632812},{"date":"2016-01-29","close":155.6118927001953},{"date":"2016-02-29","close":162.31593322753906},{"date":"2016-03-31","close":167.11227416992188},{"date":"2016-04-29","close":174.17164611816406},{"date":"2016-05-31","close":179.58448791503906},{"date":"2016-06-30","close":188.49151611328125},{"date":"2016-07-29","close":183.70034790039062},{"date":"2016-08-31","close":180.59295654296875},{"date":"2016-09-30","close":182.19390869140625},{"date":"2016-10-31","close":195.0100860595703},{"date":"2016-11-30","close":212.5950469970703},{"date":"2016-12-30","close":198.77536010742188},{"date":"2017-01-31","close":195.78402709960938},{"date":"2017-02-28","close":211.17636108398438},{"date":"2017-03-31","close":204.0174102783203},{"date":"2017-04-28","close":210.9827117919922},{"date":"2017-05-31","close":222.35702514648438},{"date":"2017-06-30","close":221.0567626953125},{"date":"2017-07-31","close":226.5850830078125},{"date":"2017-08-31","close":235.27291870117188},{"date":"2017-09-29","close":248.6783447265625},{"date":"2017-10-31","close":255.42860412597656},{"date":"2017-11-30","close":265.6878662109375},{"date":"2017-12-29","close":266.130126953125},{"date":"2018-01-31","close":295.2829895019531},{"date":"2018-02-28","close":303.52935791015625},{"date":"2018-03-29","close":303.715576171875},{"date":"2018-04-30","close":280.1574401855469},{"date":"2018-05-31","close":284.68975830078125},{"date":"2018-06-29","close":268.6675720214844},{"date":"2018-07-31","close":262.37213134765625},{"date":"2018-08-31","close":261.6811218261719},{"date":"2018-09-28","close":278.2328186035156},{"date":"2018-10-31","close":229.64712524414062},{"date":"2018-11-30","close":228.8860321044922},{"date":"2018-12-31","close":215.6925811767578},{"date":"2019-01-31","close":242.68724060058594},{"date":"2019-02-28","close":256.4490051269531},{"date":"2019-03-29","close":238.4420928955078},{"date":"2019-04-30","close":256.40478515625},{"date":"2019-05-31","close":269.3506774902344},{"date":"2019-06-28","close":286.9906005859375},{"date":"2019-07-31","close":306.93994140625},{"date":"2019-08-30","close":326.7470397949219},{"date":"2019-09-30","close":334.090576171875},{"date":"2019-10-31","close":314.2031555175781},{"date":"2019-11-29","close":314.7476501464844},{"date":"2019-12-31","close":307.7685241699219},{"date":"2020-01-31","close":335.1480407714844},{"date":"2020-02-28","close":295.3040466308594},{"date":"2020-03-31","close":271.6950988769531},{"date":"2020-04-30","close":296.947509765625},{"date":"2020-05-29","close":302.29437255859375},{"date":"2020-06-30","close":277.2594299316406},{"date":"2020-07-31","close":293.1047058105469},{"date":"2020-08-31","close":310.2660217285156},{"date":"2020-09-30","close":285.70635986328125},{"date":"2020-10-30","close":262.4596862792969},{"date":"2020-11-30","close":275.00225830078125},{"date":"2020-12-31","close":277.2403564453125},{"date":"2021-01-29","close":260.76361083984375},{"date":"2021-02-26","close":266.6387939453125},{"date":"2021-03-31","close":295.8752746582031},{"date":"2021-04-30","close":324.03302001953125},{"date":"2021-05-28","close":335.90606689453125},{"date":"2021-06-30","close":333.6658935546875},{"date":"2021-07-30","close":333.2893981933594},{"date":"2021-08-31","close":339.03753662109375},{"date":"2021-09-30","close":332.0758972167969},{"date":"2021-10-29","close":329.3744812011719},{"date":"2021-11-30","close":323.01409912109375},{"date":"2021-12-31","close":358.4549255371094},{"date":"2022-01-31","close":342.5542907714844},{"date":"2022-02-28","close":411.08563232421875},{"date":"2022-03-31","close":415.808837890625},{"date":"2022-04-29","close":408.5380859375},{"date":"2022-05-31","close":436.7177429199219},{"date":"2022-06-30","close":446.6098937988281},{"date":"2022-07-29","close":446.9178771972656},{"date":"2022-08-31","close":447.6346740722656},{"date":"2022-09-30","close":440.4518127441406},{"date":"2022-10-31","close":514.1444091796875},{"date":"2022-11-30","close":501.0824279785156},{"date":"2022-12-30","close":512.6583251953125},{"date":"2023-01-31","close":420.98095703125},{"date":"2023-02-28","close":437.67022705078125},{"date":"2023-03-31","close":435.4164733886719},{"date":"2023-04-28","close":434.99212646484375},{"date":"2023-05-31","close":412.4599304199219},{"date":"2023-06-30","close":431.69586181640625},{"date":"2023-07-31","close":421.4670104980469},{"date":"2023-08-31","close":411.96942138671875},{"date":"2023-09-29","close":418.72314453125},{"date":"2023-10-31","close":448.4396667480469},{"date":"2023-11-30","close":453.7877197265625},{"date":"2023-12-29","close":447.08349609375},{"date":"2024-01-31","close":426.6651611328125},{"date":"2024-02-29","close":442.092529296875},{"date":"2024-03-28","close":459.00830078125},{"date":"2024-04-30","close":465.1167907714844},{"date":"2024-05-31","close":434.1777648925781},{"date":"2024-06-28","close":419.9031982421875},{"date":"2024-07-31","close":466.4927673339844},{"date":"2024-08-30","close":503.95135498046875},{"date":"2024-09-30","close":510.6429443359375},{"date":"2024-10-31","close":492.2215576171875},{"date":"2024-11-29","close":473.4908142089844},{"date":"2024-12-31","close":455.719970703125},{"date":"2025-01-31","close":473.1800537109375},{"date":"2025-02-28","close":448.3883056640625},{"date":"2025-03-31","close":499.4328308105469},{"date":"2025-04-30","close":474.54949951171875},{"date":"2025-05-30","close":472.8619689941406},{"date":"2025-06-30","close":490.0334777832031},{"date":"2025-07-31","close":565.138916015625},{"date":"2025-08-29","close":578.3017578125},{"date":"2025-09-30","close":599.5454711914062},{"date":"2025-10-31","close":574.0905151367188},{"date":"2025-11-28","close":563.070068359375},{"date":"2025-12-31","close":563.3369140625},{"date":"2026-01-30","close":683.915771484375},{"date":"2026-02-27","close":717.940673828125},{"date":"2026-03-31","close":676.17529296875},{"date":"2026-04-30","close":574.3287353515625},{"date":"2026-05-29","close":558.669189453125},{"date":"2026-06-30","close":507.004150390625},{"date":"2026-07-31","close":540.0239868164062},{"date":"2026-08-31","close":539.7000122070312},{"date":"2026-09-30","close":483.4800109863281},{"date":"2026-10-16","close":519.8599853515625}],"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":"2026-09-30","close":134.00999450683594},{"date":"2026-10-16","close":141.97000122070312}],"NRG":[{"date":"2014-01-31","close":21.279050827026367},{"date":"2014-02-28","close":22.211193084716797},{"date":"2014-03-31","close":24.297075271606445},{"date":"2014-04-30","close":25.106624603271484},{"date":"2014-05-30","close":27.347190856933594},{"date":"2014-06-30","close":28.544206619262695},{"date":"2014-07-31","close":23.863462448120117},{"date":"2014-08-29","close":23.724720001220703},{"date":"2014-09-30","close":23.49349021911621},{"date":"2014-10-31","close":23.21934700012207},{"date":"2014-11-28","close":24.210697174072266},{"date":"2014-12-31","close":20.87262535095215},{"date":"2015-01-30","close":19.212236404418945},{"date":"2015-02-27","close":18.68245506286621},{"date":"2015-03-31","close":19.62514877319336},{"date":"2015-04-30","close":19.776071548461914},{"date":"2015-05-29","close":19.74472999572754},{"date":"2015-06-30","close":17.926959991455078},{"date":"2015-07-31","close":17.706748962402344},{"date":"2015-08-31","close":15.71129322052002},{"date":"2015-09-30","close":11.712485313415527},{"date":"2015-10-30","close":10.281002044677734},{"date":"2015-11-30","close":9.8582763671875},{"date":"2015-12-31","close":9.38769817352295},{"date":"2016-01-29","close":8.612688064575195},{"date":"2016-02-29","close":8.726008415222168},{"date":"2016-03-31","close":10.531109809875488},{"date":"2016-04-29","close":12.247418403625488},{"date":"2016-05-31","close":13.285609245300293},{"date":"2016-06-30","close":12.158197402954102},{"date":"2016-07-29","close":11.249588012695312},{"date":"2016-08-31","close":9.843388557434082},{"date":"2016-09-30","close":9.111841201782227},{"date":"2016-10-31","close":8.665228843688965},{"date":"2016-11-30","close":9.243999481201172},{"date":"2016-12-30","close":9.993950843811035},{"date":"2017-01-31","close":13.5075044631958},{"date":"2017-02-28","close":13.523836135864258},{"date":"2017-03-31","close":15.271474838256836},{"date":"2017-04-28","close":13.825498580932617},{"date":"2017-05-31","close":13.13831615447998},{"date":"2017-06-30","close":14.0872802734375},{"date":"2017-07-31","close":20.16563606262207},{"date":"2017-08-31","close":20.403165817260742},{"date":"2017-09-29","close":20.96013641357422},{"date":"2017-10-31","close":20.501483917236328},{"date":"2017-11-30","close":22.674636840820312},{"date":"2017-12-29","close":23.35527801513672},{"date":"2018-01-31","close":21.354290008544922},{"date":"2018-02-28","close":21.23114585876465},{"date":"2018-03-29","close":25.06522560119629},{"date":"2018-04-30","close":25.475345611572266},{"date":"2018-05-31","close":28.129718780517578},{"date":"2018-06-29","close":25.228816986083984},{"date":"2018-07-31","close":26.05109977722168},{"date":"2018-08-31","close":29.11109733581543},{"date":"2018-09-28","close":30.764488220214844},{"date":"2018-10-31","close":29.79417610168457},{"date":"2018-11-30","close":31.638307571411133},{"date":"2018-12-31","close":32.601524353027344},{"date":"2019-01-31","close":33.70518493652344},{"date":"2019-02-28","close":34.339576721191406},{"date":"2019-03-29","close":34.998680114746094},{"date":"2019-04-30","close":33.94430160522461},{"date":"2019-05-31","close":28.065692901611328},{"date":"2019-06-28","close":28.956127166748047},{"date":"2019-07-31","close":28.172420501708984},{"date":"2019-08-30","close":30.037376403808594},{"date":"2019-09-30","close":32.678035736083984},{"date":"2019-10-31","close":33.13151168823242},{"date":"2019-11-29","close":32.80946350097656},{"date":"2019-12-31","close":32.825984954833984},{"date":"2020-01-31","close":30.71209716796875},{"date":"2020-02-28","close":27.64838409423828},{"date":"2020-03-31","close":22.6948184967041},{"date":"2020-04-30","close":28.15866470336914},{"date":"2020-05-29","close":30.274972915649414},{"date":"2020-06-30","close":27.344053268432617},{"date":"2020-07-31","close":28.647706985473633},{"date":"2020-08-31","close":29.156097412109375},{"date":"2020-09-30","close":26.04644775390625},{"date":"2020-10-30","close":27.050195693969727},{"date":"2020-11-30","close":28.016889572143555},{"date":"2020-12-31","close":32.12318801879883},{"date":"2021-01-29","close":35.706851959228516},{"date":"2021-02-26","close":31.481689453125},{"date":"2021-03-31","close":32.5336799621582},{"date":"2021-04-30","close":31.165531158447266},{"date":"2021-05-28","close":27.972412109375},{"date":"2021-06-30","close":35.06338882446289},{"date":"2021-07-30","close":36.16289138793945},{"date":"2021-08-31","close":40.04750061035156},{"date":"2021-09-30","close":35.80336380004883},{"date":"2021-10-29","close":35.259552001953125},{"date":"2021-11-30","close":31.83877944946289},{"date":"2021-12-31","close":38.079254150390625},{"date":"2022-01-31","close":35.60724639892578},{"date":"2022-02-28","close":33.74351501464844},{"date":"2022-03-31","close":34.20721435546875},{"date":"2022-04-29","close":32.31801223754883},{"date":"2022-05-31","close":41.44626998901367},{"date":"2022-06-30","close":34.36150360107422},{"date":"2022-07-29","close":34.303504943847656},{"date":"2022-08-31","close":37.511207580566406},{"date":"2022-09-30","close":34.776023864746094},{"date":"2022-10-31","close":40.66499328613281},{"date":"2022-11-30","close":38.8790283203125},{"date":"2022-12-30","close":29.14324188232422},{"date":"2023-01-31","close":31.69849395751953},{"date":"2023-02-28","close":30.373857498168945},{"date":"2023-03-31","close":31.76333999633789},{"date":"2023-04-28","close":32.007286071777344},{"date":"2023-05-31","close":31.651338577270508},{"date":"2023-06-30","close":35.02348327636719},{"date":"2023-07-31","close":35.94582748413086},{"date":"2023-08-31","close":35.52950668334961},{"date":"2023-09-29","close":36.44731903076172},{"date":"2023-10-31","close":40.46160888671875},{"date":"2023-11-30","close":45.67445373535156},{"date":"2023-12-29","close":49.35972213745117},{"date":"2024-01-31","close":51.02436828613281},{"date":"2024-02-29","close":53.21772766113281},{"date":"2024-03-28","close":65.11764526367188},{"date":"2024-04-30","close":70.2962417602539},{"date":"2024-05-31","close":78.35414123535156},{"date":"2024-06-28","close":75.31668853759766},{"date":"2024-07-31","close":72.71456909179688},{"date":"2024-08-30","close":82.68191528320312},{"date":"2024-09-30","close":88.60514831542969},{"date":"2024-10-31","close":87.92430114746094},{"date":"2024-11-29","close":99.2753677368164},{"date":"2024-12-31","close":88.14707946777344},{"date":"2025-01-31","close":100.0863037109375},{"date":"2025-02-28","close":103.7266845703125},{"date":"2025-03-31","close":93.66899871826172},{"date":"2025-04-30","close":107.52407836914062},{"date":"2025-05-30","close":153.5917510986328},{"date":"2025-06-30","close":158.20245361328125},{"date":"2025-07-31","close":164.72445678710938},{"date":"2025-08-29","close":143.78321838378906},{"date":"2025-09-30","close":159.97315979003906},{"date":"2025-10-31","close":169.76219177246094},{"date":"2025-11-28","close":167.85086059570312},{"date":"2025-12-31","close":157.6999969482422},{"date":"2026-01-30","close":151.15391540527344},{"date":"2026-02-27","close":177.78256225585938},{"date":"2026-03-31","close":145.17848205566406},{"date":"2026-04-30","close":154.55638122558594},{"date":"2026-05-29","close":133.60574340820312},{"date":"2026-06-30","close":145.54336547851562},{"date":"2026-07-31","close":133.8149871826172},{"date":"2026-08-31","close":110.12000274658203},{"date":"2026-09-30","close":95.6500015258789},{"date":"2026-10-16","close":103.75}],"NSC":[{"date":"2014-01-31","close":70.1279067993164},{"date":"2014-02-28","close":70.02483367919922},{"date":"2014-03-31","close":74.03234100341797},{"date":"2014-04-30","close":72.4339599609375},{"date":"2014-05-30","close":77.20005798339844},{"date":"2014-06-30","close":78.94712829589844},{"date":"2014-07-31","close":78.32887268066406},{"date":"2014-08-29","close":82.44336700439453},{"date":"2014-09-30","close":85.9876480102539},{"date":"2014-10-31","close":85.24795532226562},{"date":"2014-11-28","close":86.47152709960938},{"date":"2014-12-31","close":84.89917755126953},{"date":"2015-01-30","close":78.98158264160156},{"date":"2015-02-27","close":85.01826477050781},{"date":"2015-03-31","close":80.15827941894531},{"date":"2015-04-30","close":78.99263763427734},{"date":"2015-05-29","close":72.48587799072266},{"date":"2015-06-30","close":68.83003997802734},{"date":"2015-07-31","close":66.44276428222656},{"date":"2015-08-31","close":61.822998046875},{"date":"2015-09-30","close":60.62480545043945},{"date":"2015-10-30","close":63.5052604675293},{"date":"2015-11-30","close":75.98751068115234},{"date":"2015-12-31","close":67.61817169189453},{"date":"2016-01-29","close":56.35515213012695},{"date":"2016-02-29","close":59.01222610473633},{"date":"2016-03-31","close":67.1418228149414},{"date":"2016-04-29","close":72.67448425292969},{"date":"2016-05-31","close":68.24681854248047},{"date":"2016-06-30","close":69.11554718017578},{"date":"2016-07-29","close":72.89080047607422},{"date":"2016-08-31","close":76.74839782714844},{"date":"2016-09-30","close":79.33119201660156},{"date":"2016-10-31","close":76.01277160644531},{"date":"2016-11-30","close":87.57830047607422},{"date":"2016-12-30","close":88.90275573730469},{"date":"2017-01-31","close":96.62732696533203},{"date":"2017-02-28","close":100.08389282226562},{"date":"2017-03-31","close":92.59188079833984},{"date":"2017-04-28","close":97.15658569335938},{"date":"2017-05-31","close":103.09658813476562},{"date":"2017-06-30","close":101.15983581542969},{"date":"2017-07-31","close":93.57908630371094},{"date":"2017-08-31","close":100.7252426147461},{"date":"2017-09-29","close":110.52031707763672},{"date":"2017-10-31","close":109.83497619628906},{"date":"2017-11-30","close":116.39936065673828},{"date":"2017-12-29","close":121.66390228271484},{"date":"2018-01-31","close":126.68494415283203},{"date":"2018-02-28","close":117.33712768554688},{"date":"2018-03-29","close":114.55302429199219},{"date":"2018-04-30","close":121.04081726074219},{"date":"2018-05-31","close":128.59219360351562},{"date":"2018-06-29","close":127.93083190917969},{"date":"2018-07-31","close":143.30422973632812},{"date":"2018-08-31","close":148.10812377929688},{"date":"2018-09-28","close":153.7823028564453},{"date":"2018-10-31","close":142.98768615722656},{"date":"2018-11-30","close":146.1636962890625},{"date":"2018-12-31","close":128.0152130126953},{"date":"2019-01-31","close":143.59548950195312},{"date":"2019-02-28","close":154.2825469970703},{"date":"2019-03-29","close":160.81353759765625},{"date":"2019-04-30","close":175.5534210205078},{"date":"2019-05-31","close":168.63685607910156},{"date":"2019-06-28","close":172.25778198242188},{"date":"2019-07-31","close":165.16282653808594},{"date":"2019-08-30","close":151.1753387451172},{"date":"2019-09-30","close":156.0479736328125},{"date":"2019-10-31","close":158.88778686523438},{"date":"2019-11-29","close":168.9274139404297},{"date":"2019-12-31","close":169.47743225097656},{"date":"2020-01-31","close":181.76939392089844},{"date":"2020-02-28","close":159.8963623046875},{"date":"2020-03-31","close":128.02236938476562},{"date":"2020-04-30","close":150.0316619873047},{"date":"2020-05-29","close":157.2149200439453},{"date":"2020-06-30","close":154.81649780273438},{"date":"2020-07-31","close":169.489501953125},{"date":"2020-08-31","close":188.32449340820312},{"date":"2020-09-30","close":189.61822509765625},{"date":"2020-10-30","close":185.30287170410156},{"date":"2020-11-30","close":210.9232940673828},{"date":"2020-12-31","close":211.4482879638672},{"date":"2021-01-29","close":210.56729125976562},{"date":"2021-02-26","close":225.21275329589844},{"date":"2021-03-31","close":239.9195098876953},{"date":"2021-04-30","close":249.49774169921875},{"date":"2021-05-28","close":251.8496551513672},{"date":"2021-06-30","close":237.9616241455078},{"date":"2021-07-30","close":231.16558837890625},{"date":"2021-08-31","close":228.297119140625},{"date":"2021-09-30","close":215.4298553466797},{"date":"2021-10-29","close":263.8734130859375},{"date":"2021-11-30","close":239.76791381835938},{"date":"2021-12-31","close":269.0892028808594},{"date":"2022-01-31","close":245.841796875},{"date":"2022-02-28","close":232.89019775390625},{"date":"2022-03-31","close":258.9464416503906},{"date":"2022-04-29","close":234.1249542236328},{"date":"2022-05-31","close":218.60748291015625},{"date":"2022-06-30","close":207.32411193847656},{"date":"2022-07-29","close":229.10641479492188},{"date":"2022-08-31","close":222.87405395507812},{"date":"2022-09-30","close":192.18336486816406},{"date":"2022-10-31","close":209.06874084472656},{"date":"2022-11-30","close":236.43080139160156},{"date":"2022-12-30","close":227.13951110839844},{"date":"2023-01-31","close":226.5772247314453},{"date":"2023-02-28","close":208.36013793945312},{"date":"2023-03-31","close":196.47877502441406},{"date":"2023-04-28","close":188.1654815673828},{"date":"2023-05-31","close":194.23025512695312},{"date":"2023-06-30","close":211.56524658203125},{"date":"2023-07-31","close":217.93756103515625},{"date":"2023-08-31","close":192.40087890625},{"date":"2023-09-29","close":184.81785583496094},{"date":"2023-10-31","close":179.05548095703125},{"date":"2023-11-30","close":206.2057647705078},{"date":"2023-12-29","close":223.42742919921875},{"date":"2024-01-31","close":222.34988403320312},{"date":"2024-02-29","close":240.87823486328125},{"date":"2024-03-28","close":242.29470825195312},{"date":"2024-04-30","close":218.95599365234375},{"date":"2024-05-31","close":214.9669647216797},{"date":"2024-06-28","close":205.29917907714844},{"date":"2024-07-31","close":238.6439208984375},{"date":"2024-08-30","close":246.3043670654297},{"date":"2024-09-30","close":238.93907165527344},{"date":"2024-10-31","close":240.79483032226562},{"date":"2024-11-29","close":266.6743469238281},{"date":"2024-12-31","close":226.89312744140625},{"date":"2025-01-31","close":246.80792236328125},{"date":"2025-02-28","close":238.85780334472656},{"date":"2025-03-31","close":230.20742797851562},{"date":"2025-04-30","close":217.7664031982422},{"date":"2025-05-30","close":241.66046142578125},{"date":"2025-06-30","close":250.31494140625},{"date":"2025-07-31","close":271.8582458496094},{"date":"2025-08-29","close":275.130615234375},{"date":"2025-09-30","close":295.20672607421875},{"date":"2025-10-31","close":278.4716796875},{"date":"2025-11-28","close":288.4110107421875},{"date":"2025-12-31","close":285.08349609375},{"date":"2026-01-30","close":287.57171630859375},{"date":"2026-02-27","close":312.1488037109375},{"date":"2026-03-31","close":284.6371765136719},{"date":"2026-04-30","close":313.22979736328125},{"date":"2026-05-29","close":303.7578125},{"date":"2026-06-30","close":313.349853515625},{"date":"2026-07-31","close":334.15753173828125},{"date":"2026-08-31","close":342.7900085449219},{"date":"2026-09-30","close":309},{"date":"2026-10-16","close":326.9200134277344}],"NTAP":[{"date":"2014-01-31","close":31.341577529907227},{"date":"2014-02-28","close":29.912921905517578},{"date":"2014-03-31","close":27.314699172973633},{"date":"2014-04-30","close":26.46916389465332},{"date":"2014-05-30","close":27.50978660583496},{"date":"2014-06-30","close":27.145591735839844},{"date":"2014-07-31","close":28.99860382080078},{"date":"2014-08-29","close":31.477375030517578},{"date":"2014-09-30","close":32.07467269897461},{"date":"2014-10-31","close":32.088069915771484},{"date":"2014-11-28","close":31.9006290435791},{"date":"2014-12-31","close":31.07594871520996},{"date":"2015-01-30","close":28.45777130126953},{"date":"2015-02-27","close":29.097698211669922},{"date":"2015-03-31","close":26.696104049682617},{"date":"2015-04-30","close":27.41718292236328},{"date":"2015-05-29","close":25.261629104614258},{"date":"2015-06-30","close":23.86996841430664},{"date":"2015-07-31","close":23.69483757019043},{"date":"2015-08-31","close":24.31098747253418},{"date":"2015-09-30","close":22.51580238342285},{"date":"2015-10-30","close":26.01219367980957},{"date":"2015-11-30","close":23.456880569458008},{"date":"2015-12-31","close":20.297157287597656},{"date":"2016-01-29","close":16.897611618041992},{"date":"2016-02-29","close":19.139841079711914},{"date":"2016-03-31","close":21.027626037597656},{"date":"2016-04-29","close":18.33916473388672},{"date":"2016-05-31","close":19.80537223815918},{"date":"2016-06-30","close":19.07615089416504},{"date":"2016-07-29","close":20.594894409179688},{"date":"2016-08-31","close":27.03519630432129},{"date":"2016-09-30","close":27.99654769897461},{"date":"2016-10-31","close":26.6125545501709},{"date":"2016-11-30","close":28.666908264160156},{"date":"2016-12-30","close":27.655405044555664},{"date":"2017-01-31","close":30.208295822143555},{"date":"2017-02-28","close":32.975284576416016},{"date":"2017-03-31","close":32.99103927612305},{"date":"2017-04-28","close":31.55999183654785},{"date":"2017-05-31","close":32.06685256958008},{"date":"2017-06-30","close":31.718385696411133},{"date":"2017-07-31","close":34.56200408935547},{"date":"2017-08-31","close":30.77309799194336},{"date":"2017-09-29","close":34.83264923095703},{"date":"2017-10-31","close":35.517784118652344},{"date":"2017-11-30","close":45.1848258972168},{"date":"2017-12-29","close":44.23331832885742},{"date":"2018-01-31","close":49.34771728515625},{"date":"2018-02-28","close":48.58543014526367},{"date":"2018-03-29","close":49.50016403198242},{"date":"2018-04-30","close":53.59650421142578},{"date":"2018-05-31","close":54.9972038269043},{"date":"2018-06-29","close":63.21617889404297},{"date":"2018-07-31","close":62.727760314941406},{"date":"2018-08-31","close":70.24506378173828},{"date":"2018-09-28","close":69.50062561035156},{"date":"2018-10-31","close":63.810264587402344},{"date":"2018-11-30","close":54.363525390625},{"date":"2018-12-31","close":48.510101318359375},{"date":"2019-01-31","close":52.189273834228516},{"date":"2019-02-28","close":53.35957336425781},{"date":"2019-03-29","close":56.74773025512695},{"date":"2019-04-30","close":59.95149230957031},{"date":"2019-05-31","close":48.718318939208984},{"date":"2019-06-28","close":50.77567672729492},{"date":"2019-07-31","close":48.510009765625},{"date":"2019-08-30","close":39.859649658203125},{"date":"2019-09-30","close":43.55035400390625},{"date":"2019-10-31","close":46.78239440917969},{"date":"2019-11-29","close":50.72557067871094},{"date":"2019-12-31","close":52.11532211303711},{"date":"2020-01-31","close":45.053558349609375},{"date":"2020-02-28","close":39.417633056640625},{"date":"2020-03-31","close":35.1738395690918},{"date":"2020-04-30","close":37.377140045166016},{"date":"2020-05-29","close":38.03467559814453},{"date":"2020-06-30","close":37.88950729370117},{"date":"2020-07-31","close":38.249271392822266},{"date":"2020-08-31","close":40.917232513427734},{"date":"2020-09-30","close":37.85211181640625},{"date":"2020-10-30","close":38.30765151977539},{"date":"2020-11-30","close":46.5295295715332},{"date":"2020-12-31","close":57.81495666503906},{"date":"2021-01-29","close":58.41941833496094},{"date":"2021-02-26","close":55.04297637939453},{"date":"2021-03-31","close":63.897342681884766},{"date":"2021-04-30","close":66.10417938232422},{"date":"2021-05-28","close":68.47611999511719},{"date":"2021-06-30","close":72.41458129882812},{"date":"2021-07-30","close":70.87032318115234},{"date":"2021-08-31","close":79.18706512451172},{"date":"2021-09-30","close":79.92613220214844},{"date":"2021-10-29","close":79.9599609375},{"date":"2021-11-30","close":79.58389282226562},{"date":"2021-12-31","close":82.36861419677734},{"date":"2022-01-31","close":77.88207244873047},{"date":"2022-02-28","close":70.56289672851562},{"date":"2022-03-31","close":74.72213745117188},{"date":"2022-04-29","close":66.36028289794922},{"date":"2022-05-31","close":65.18254852294922},{"date":"2022-06-30","close":59.103668212890625},{"date":"2022-07-29","close":65.1351318359375},{"date":"2022-08-31","close":65.86563873291016},{"date":"2022-09-30","close":56.478431701660156},{"date":"2022-10-31","close":63.72826385498047},{"date":"2022-11-30","close":62.20108413696289},{"date":"2022-12-30","close":55.25509262084961},{"date":"2023-01-31","close":61.42741775512695},{"date":"2023-02-28","close":59.86922836303711},{"date":"2023-03-31","close":59.219993591308594},{"date":"2023-04-28","close":58.794830322265625},{"date":"2023-05-31","close":62.02953338623047},{"date":"2023-06-30","close":71.42511749267578},{"date":"2023-07-31","close":73.41141510009766},{"date":"2023-08-31","close":72.17862701416016},{"date":"2023-09-29","close":71.40696716308594},{"date":"2023-10-31","close":68.94733428955078},{"date":"2023-11-30","close":86.57733917236328},{"date":"2023-12-29","close":83.51741790771484},{"date":"2024-01-31","close":83.08931732177734},{"date":"2024-02-29","close":84.9188003540039},{"date":"2024-03-28","close":100.0216293334961},{"date":"2024-04-30","close":97.85122680664062},{"date":"2024-05-31","close":115.29421997070312},{"date":"2024-06-28","close":123.30728912353516},{"date":"2024-07-31","close":122.0521240234375},{"date":"2024-08-30","close":116.03506469726562},{"date":"2024-09-30","close":118.716796875},{"date":"2024-10-31","close":111.30670166015625},{"date":"2024-11-29","close":118.3822250366211},{"date":"2024-12-31","close":112.04996490478516},{"date":"2025-01-31","close":118.39205169677734},{"date":"2025-02-28","close":96.77896881103516},{"date":"2025-03-31","close":85.17247009277344},{"date":"2025-04-30","close":87.58251190185547},{"date":"2025-05-30","close":96.76527404785156},{"date":"2025-06-30","close":103.97679901123047},{"date":"2025-07-31","close":102.10865020751953},{"date":"2025-08-29","close":110.60054016113281},{"date":"2025-09-30","close":116.16048431396484},{"date":"2025-10-31","close":115.99604034423828},{"date":"2025-11-28","close":109.8702621459961},{"date":"2025-12-31","close":105.46795654296875},{"date":"2026-01-30","close":95.35365295410156},{"date":"2026-02-27","close":98.00592803955078},{"date":"2026-03-31","close":101.33119201660156},{"date":"2026-04-30","close":110.18603515625},{"date":"2026-05-29","close":173.3711700439453},{"date":"2026-06-30","close":153.9441375732422},{"date":"2026-07-31","close":178.0982666015625},{"date":"2026-08-31","close":184.8729705810547},{"date":"2026-09-30","close":209.60719299316406},{"date":"2026-10-16","close":203.8000030517578}],"NTRS":[{"date":"2014-01-31","close":43.47345733642578},{"date":"2014-02-28","close":44.650184631347656},{"date":"2014-03-31","close":47.565185546875},{"date":"2014-04-30","close":43.71268081665039},{"date":"2014-05-30","close":43.82150650024414},{"date":"2014-06-30","close":46.83938217163086},{"date":"2014-07-31","close":48.794349670410156},{"date":"2014-08-29","close":50.58885955810547},{"date":"2014-09-30","close":49.86274719238281},{"date":"2014-10-31","close":48.59476089477539},{"date":"2014-11-28","close":49.642860412597656},{"date":"2014-12-31","close":49.64308166503906},{"date":"2015-01-30","close":48.15525817871094},{"date":"2015-02-27","close":51.432884216308594},{"date":"2015-03-31","close":51.54270935058594},{"date":"2015-04-30","close":54.13278579711914},{"date":"2015-05-29","close":55.1688117980957},{"date":"2015-06-30","close":56.857398986816406},{"date":"2015-07-31","close":56.87969970703125},{"date":"2015-08-31","close":51.93459701538086},{"date":"2015-09-30","close":50.955081939697266},{"date":"2015-10-30","close":52.622188568115234},{"date":"2015-11-30","close":56.023677825927734},{"date":"2015-12-31","close":54.1529426574707},{"date":"2016-01-29","close":46.63357925415039},{"date":"2016-02-29","close":44.60537338256836},{"date":"2016-03-31","close":49.238338470458984},{"date":"2016-04-29","close":53.703556060791016},{"date":"2016-05-31","close":55.98530197143555},{"date":"2016-06-30","close":50.3062858581543},{"date":"2016-07-29","close":51.31605911254883},{"date":"2016-08-31","close":53.882850646972656},{"date":"2016-09-30","close":51.89822006225586},{"date":"2016-10-31","close":55.27973937988281},{"date":"2016-11-30","close":63.00188064575195},{"date":"2016-12-30","close":68.29358673095703},{"date":"2017-01-31","close":63.62309646606445},{"date":"2017-02-28","close":66.98986053466797},{"date":"2017-03-31","close":66.68944549560547},{"date":"2017-04-28","close":69.32374572753906},{"date":"2017-05-31","close":67.64363861083984},{"date":"2017-06-30","close":75.20170593261719},{"date":"2017-07-31","close":67.6977767944336},{"date":"2017-08-31","close":68.78996276855469},{"date":"2017-09-29","close":71.4560775756836},{"date":"2017-10-31","close":72.69194030761719},{"date":"2017-11-30","close":76.32954406738281},{"date":"2017-12-29","close":77.97665405273438},{"date":"2018-01-31","close":82.27010345458984},{"date":"2018-02-28","close":82.6447982788086},{"date":"2018-03-29","close":80.82128143310547},{"date":"2018-04-30","close":83.6582260131836},{"date":"2018-05-31","close":80.34324645996094},{"date":"2018-06-29","close":80.95172119140625},{"date":"2018-07-31","close":85.9320297241211},{"date":"2018-08-31","close":84.54728698730469},{"date":"2018-09-28","close":80.77548217773438},{"date":"2018-10-31","close":74.40078735351562},{"date":"2018-11-30","close":78.48187255859375},{"date":"2018-12-31","close":66.52928161621094},{"date":"2019-01-31","close":70.40532684326172},{"date":"2019-02-28","close":74.1778793334961},{"date":"2019-03-29","close":72.4297103881836},{"date":"2019-04-30","close":78.9508285522461},{"date":"2019-05-31","close":68.5121841430664},{"date":"2019-06-28","close":72.59614562988281},{"date":"2019-07-31","close":79.04914093017578},{"date":"2019-08-30","close":70.92642974853516},{"date":"2019-09-30","close":75.81920623779297},{"date":"2019-10-31","close":80.98648834228516},{"date":"2019-11-29","close":87.12872314453125},{"date":"2019-12-31","close":86.8777847290039},{"date":"2020-01-31","close":79.9841537475586},{"date":"2020-02-28","close":71.76575469970703},{"date":"2020-03-31","close":62.31779479980469},{"date":"2020-04-30","close":65.3734130859375},{"date":"2020-05-29","close":65.2495346069336},{"date":"2020-06-30","close":66.04965209960938},{"date":"2020-07-31","close":65.22549438476562},{"date":"2020-08-31","close":68.17251586914062},{"date":"2020-09-30","close":65.47435760498047},{"date":"2020-10-30","close":65.72628021240234},{"date":"2020-11-30","close":78.19638061523438},{"date":"2020-12-31","close":78.80493927001953},{"date":"2021-01-29","close":75.462890625},{"date":"2021-02-26","close":80.48866271972656},{"date":"2021-03-31","close":89.55096435546875},{"date":"2021-04-30","close":96.95462036132812},{"date":"2021-05-28","close":103.25071716308594},{"date":"2021-06-30","close":99.0899429321289},{"date":"2021-07-30","close":96.71598815917969},{"date":"2021-08-31","close":101.57534790039062},{"date":"2021-09-30","close":92.96432495117188},{"date":"2021-10-29","close":106.09712982177734},{"date":"2021-11-30","close":99.76789093017578},{"date":"2021-12-31","close":103.7491455078125},{"date":"2022-01-31","close":101.1729736328125},{"date":"2022-02-28","close":98.79631042480469},{"date":"2022-03-31","close":101.66694641113281},{"date":"2022-04-29","close":89.9680404663086},{"date":"2022-05-31","close":97.56360626220703},{"date":"2022-06-30","close":84.77496337890625},{"date":"2022-07-29","close":87.67459106445312},{"date":"2022-08-31","close":83.55360412597656},{"date":"2022-09-30","close":75.76860809326172},{"date":"2022-10-31","close":74.69705200195312},{"date":"2022-11-30","close":82.45458221435547},{"date":"2022-12-30","close":79.03907012939453},{"date":"2023-01-31","close":86.61338806152344},{"date":"2023-02-28","close":85.09494018554688},{"date":"2023-03-31","close":79.35861206054688},{"date":"2023-04-28","close":70.38092041015625},{"date":"2023-05-31","close":64.76195526123047},{"date":"2023-06-30","close":67.42835235595703},{"date":"2023-07-31","close":72.86701202392578},{"date":"2023-08-31","close":69.18363189697266},{"date":"2023-09-29","close":63.817264556884766},{"date":"2023-10-31","close":60.538230895996094},{"date":"2023-11-30","close":72.79098510742188},{"date":"2023-12-29","close":78.2302017211914},{"date":"2024-01-31","close":73.83565521240234},{"date":"2024-02-29","close":76.14418029785156},{"date":"2024-03-28","close":83.20708465576172},{"date":"2024-04-30","close":77.09661865234375},{"date":"2024-05-31","close":78.82777404785156},{"date":"2024-06-28","close":79.30316162109375},{"date":"2024-07-31","close":83.71307373046875},{"date":"2024-08-30","close":86.13050842285156},{"date":"2024-09-30","close":85.7333755493164},{"date":"2024-10-31","close":95.72274017333984},{"date":"2024-11-29","close":105.8549575805664},{"date":"2024-12-31","close":98.2787094116211},{"date":"2025-01-31","close":107.66551971435547},{"date":"2025-02-28","close":105.68077087402344},{"date":"2025-03-31","close":95.33134460449219},{"date":"2025-04-30","close":90.81844329833984},{"date":"2025-05-30","close":103.14918518066406},{"date":"2025-06-30","close":123.39390563964844},{"date":"2025-07-31","close":126.51792907714844},{"date":"2025-08-29","close":127.7636489868164},{"date":"2025-09-30","close":131.80905151367188},{"date":"2025-10-31","close":126.00199890136719},{"date":"2025-11-28","close":128.6166229248047},{"date":"2025-12-31","close":134.56591796875},{"date":"2026-01-30","close":147.2156219482422},{"date":"2026-02-27","close":140.96958923339844},{"date":"2026-03-31","close":138.2726287841797},{"date":"2026-04-30","close":164.79376220703125},{"date":"2026-05-29","close":163.91204833984375},{"date":"2026-06-30","close":173.02389526367188},{"date":"2026-07-31","close":181.33470153808594},{"date":"2026-08-31","close":184.68887329101562},{"date":"2026-09-30","close":169.36000061035156},{"date":"2026-10-16","close":165.5399932861328}],"NUE":[{"date":"2014-01-31","close":35.91933059692383},{"date":"2014-02-28","close":37.323429107666016},{"date":"2014-03-31","close":37.822261810302734},{"date":"2014-04-30","close":38.727787017822266},{"date":"2014-05-30","close":37.889617919921875},{"date":"2014-06-30","close":37.12993240356445},{"date":"2014-07-31","close":37.861244201660156},{"date":"2014-08-29","close":40.952247619628906},{"date":"2014-09-30","close":41.19798278808594},{"date":"2014-10-31","close":41.0310173034668},{"date":"2014-11-28","close":40.704647064208984},{"date":"2014-12-31","close":37.51286315917969},{"date":"2015-01-30","close":33.382999420166016},{"date":"2015-02-27","close":35.96798324584961},{"date":"2015-03-31","close":36.63970184326172},{"date":"2015-04-30","close":37.66496276855469},{"date":"2015-05-29","close":36.46238327026367},{"date":"2015-06-30","close":34.242515563964844},{"date":"2015-07-31","close":34.29689025878906},{"date":"2015-08-31","close":33.636436462402344},{"date":"2015-09-30","close":29.46180534362793},{"date":"2015-10-30","close":33.18866729736328},{"date":"2015-11-30","close":32.52176284790039},{"date":"2015-12-31","close":31.914091110229492},{"date":"2016-01-29","close":30.940046310424805},{"date":"2016-02-29","close":31.15384864807129},{"date":"2016-03-31","close":37.75965881347656},{"date":"2016-04-29","close":39.73944854736328},{"date":"2016-05-31","close":38.72560119628906},{"date":"2016-06-30","close":39.766082763671875},{"date":"2016-07-29","close":43.17046356201172},{"date":"2016-08-31","close":39.0417366027832},{"date":"2016-09-30","close":40.009700775146484},{"date":"2016-10-31","close":39.52424240112305},{"date":"2016-11-30","close":50.31755065917969},{"date":"2016-12-30","close":48.453304290771484},{"date":"2017-01-31","close":47.28919219970703},{"date":"2017-02-28","close":50.93621063232422},{"date":"2017-03-31","close":48.923255920410156},{"date":"2017-04-28","close":50.242191314697266},{"date":"2017-05-31","close":47.596126556396484},{"date":"2017-06-30","close":47.7249870300293},{"date":"2017-07-31","close":47.56004333496094},{"date":"2017-08-31","close":45.44883728027344},{"date":"2017-09-29","close":46.5320930480957},{"date":"2017-10-31","close":48.018409729003906},{"date":"2017-11-30","close":47.74439239501953},{"date":"2017-12-29","close":53.10517120361328},{"date":"2018-01-31","close":55.928306579589844},{"date":"2018-02-28","close":54.62533187866211},{"date":"2018-03-29","close":51.349369049072266},{"date":"2018-04-30","close":51.79486846923828},{"date":"2018-05-31","close":53.95508575439453},{"date":"2018-06-29","close":52.85338592529297},{"date":"2018-07-31","close":56.599639892578125},{"date":"2018-08-31","close":52.85338592529297},{"date":"2018-09-28","close":53.980873107910156},{"date":"2018-10-31","close":50.29706954956055},{"date":"2018-11-30","close":51.39455795288086},{"date":"2018-12-31","close":44.416664123535156},{"date":"2019-01-31","close":52.501007080078125},{"date":"2019-02-28","close":51.926605224609375},{"date":"2019-03-29","close":50.373348236083984},{"date":"2019-04-30","close":49.2683219909668},{"date":"2019-05-31","close":41.438232421875},{"date":"2019-06-28","close":47.915348052978516},{"date":"2019-07-31","close":47.28923034667969},{"date":"2019-08-30","close":42.59335708618164},{"date":"2019-09-30","close":44.61702346801758},{"date":"2019-10-31","close":47.193603515625},{"date":"2019-11-29","close":49.39335250854492},{"date":"2019-12-31","close":49.67644500732422},{"date":"2020-01-31","close":41.917808532714844},{"date":"2020-02-28","close":36.49824905395508},{"date":"2020-03-31","close":32.18240737915039},{"date":"2020-04-30","close":36.80158615112305},{"date":"2020-05-29","close":37.75758743286133},{"date":"2020-06-30","close":37.36908721923828},{"date":"2020-07-31","close":37.856388092041016},{"date":"2020-08-31","close":41.02388000488281},{"date":"2020-09-30","close":40.838104248046875},{"date":"2020-10-30","close":43.478111267089844},{"date":"2020-11-30","close":48.88556671142578},{"date":"2020-12-31","close":48.8007926940918},{"date":"2021-01-29","close":44.708831787109375},{"date":"2021-02-26","close":54.88367462158203},{"date":"2021-03-31","close":74.02685546875},{"date":"2021-04-30","close":75.86209869384766},{"date":"2021-05-28","close":94.56478118896484},{"date":"2021-06-30","close":88.84721374511719},{"date":"2021-07-30","close":96.33990478515625},{"date":"2021-08-31","close":108.88020324707031},{"date":"2021-09-30","close":91.57856750488281},{"date":"2021-10-29","close":103.8150863647461},{"date":"2021-11-30","close":98.80333709716797},{"date":"2021-12-31","close":106.60359954833984},{"date":"2022-01-31","close":94.6965103149414},{"date":"2022-02-28","close":122.91864776611328},{"date":"2022-03-31","close":139.28550720214844},{"date":"2022-04-29","close":145.02940368652344},{"date":"2022-05-31","close":124.11546325683594},{"date":"2022-06-30","close":98.28770446777344},{"date":"2022-07-29","close":127.83707427978516},{"date":"2022-08-31","close":125.14473724365234},{"date":"2022-09-30","close":101.18960571289062},{"date":"2022-10-31","close":124.25731658935547},{"date":"2022-11-30","close":141.820556640625},{"date":"2022-12-30","close":125.13959503173828},{"date":"2023-01-31","close":160.46656799316406},{"date":"2023-02-28","close":158.9665069580078},{"date":"2023-03-31","close":147.1534423828125},{"date":"2023-04-28","close":141.161376953125},{"date":"2023-05-31","close":125.80491638183594},{"date":"2023-06-30","close":156.70904541015625},{"date":"2023-07-31","close":164.45944213867188},{"date":"2023-08-31","close":164.468994140625},{"date":"2023-09-29","close":149.9083709716797},{"date":"2023-10-31","close":141.70103454589844},{"date":"2023-11-30","close":162.96722412109375},{"date":"2023-12-29","close":167.377685546875},{"date":"2024-01-31","close":179.77426147460938},{"date":"2024-02-29","close":184.93869018554688},{"date":"2024-03-28","close":190.8553924560547},{"date":"2024-04-30","close":162.5308837890625},{"date":"2024-05-31","close":162.83946228027344},{"date":"2024-06-28","close":152.98683166503906},{"date":"2024-07-31","close":157.6902618408203},{"date":"2024-08-30","close":147.015625},{"date":"2024-09-30","close":146.01983642578125},{"date":"2024-10-31","close":137.76406860351562},{"date":"2024-11-29","close":150.2448272705078},{"date":"2024-12-31","close":113.89689636230469},{"date":"2025-01-31","close":125.33440399169922},{"date":"2025-02-28","close":134.156494140625},{"date":"2025-03-31","close":117.97145080566406},{"date":"2025-04-30","close":117.02055358886719},{"date":"2025-05-30","close":107.20756530761719},{"date":"2025-06-30","close":127.5240249633789},{"date":"2025-07-31","close":140.84349060058594},{"date":"2025-08-29","close":146.41539001464844},{"date":"2025-09-30","close":133.86341857910156},{"date":"2025-10-31","close":148.3142852783203},{"date":"2025-11-28","close":157.6450958251953},{"date":"2025-12-31","close":161.77293395996094},{"date":"2026-01-30","close":176.26316833496094},{"date":"2026-02-27","close":175.43006896972656},{"date":"2026-03-31","close":168.28585815429688},{"date":"2026-04-30","close":224.205322265625},{"date":"2026-05-29","close":248.79635620117188},{"date":"2026-06-30","close":222.2219696044922},{"date":"2026-07-31","close":256.68011474609375},{"date":"2026-08-31","close":249.04823303222656},{"date":"2026-09-30","close":233.75},{"date":"2026-10-16","close":256.2900085449219}],"NVDA":[{"date":"2014-01-31","close":0.369228333234787},{"date":"2014-02-28","close":0.434207558631897},{"date":"2014-03-31","close":0.4231043756008148},{"date":"2014-04-30","close":0.4363337755203247},{"date":"2014-05-30","close":0.45092177391052246},{"date":"2014-06-30","close":0.4400046765804291},{"date":"2014-07-31","close":0.41532275080680847},{"date":"2014-08-29","close":0.46364352107048035},{"date":"2014-09-30","close":0.43980562686920166},{"date":"2014-10-31","close":0.4657888412475586},{"date":"2014-11-28","close":0.5019922256469727},{"date":"2014-12-31","close":0.47996875643730164},{"date":"2015-01-30","close":0.4596208930015564},{"date":"2015-02-27","close":0.5301187038421631},{"date":"2015-03-31","close":0.5029640197753906},{"date":"2015-04-30","close":0.5334829688072205},{"date":"2015-05-29","close":0.5342622995376587},{"date":"2015-06-30","close":0.48549559712409973},{"date":"2015-07-31","close":0.48163285851478577},{"date":"2015-08-31","close":0.5449954271316528},{"date":"2015-09-30","close":0.5976041555404663},{"date":"2015-10-30","close":0.6877901554107666},{"date":"2015-11-30","close":0.7719262838363647},{"date":"2015-12-31","close":0.8021024465560913},{"date":"2016-01-29","close":0.7127907276153564},{"date":"2016-02-29","close":0.7659458518028259},{"date":"2016-03-31","close":0.8702377080917358},{"date":"2016-04-29","close":0.8677952885627747},{"date":"2016-05-31","close":1.1440664529800415},{"date":"2016-06-30","close":1.1511677503585815},{"date":"2016-07-29","close":1.3982486724853516},{"date":"2016-08-31","close":1.5048444271087646},{"date":"2016-09-30","close":1.6809906959533691},{"date":"2016-10-31","close":1.7457573413848877},{"date":"2016-11-30","close":2.2653145790100098},{"date":"2016-12-30","close":2.622556209564209},{"date":"2017-01-31","close":2.6825063228607178},{"date":"2017-02-28","close":2.496466636657715},{"date":"2017-03-31","close":2.679741859436035},{"date":"2017-04-28","close":2.56584095954895},{"date":"2017-05-31","close":3.5548338890075684},{"date":"2017-06-30","close":3.5600056648254395},{"date":"2017-07-31","close":4.002050399780273},{"date":"2017-08-31","close":4.176388263702393},{"date":"2017-09-29","close":4.40635347366333},{"date":"2017-10-31","close":5.097487926483154},{"date":"2017-11-30","close":4.9505720138549805},{"date":"2017-12-29","close":4.77273416519165},{"date":"2018-01-31","close":6.0627312660217285},{"date":"2018-02-28","close":5.97271203994751},{"date":"2018-03-29","close":5.715786933898926},{"date":"2018-04-30","close":5.550673007965088},{"date":"2018-05-31","close":6.228056907653809},{"date":"2018-06-29","close":5.850456714630127},{"date":"2018-07-31","close":6.047036647796631},{"date":"2018-08-31","close":6.935433864593506},{"date":"2018-09-28","close":6.943835258483887},{"date":"2018-10-31","close":5.2094831466674805},{"date":"2018-11-30","close":4.04229736328125},{"date":"2018-12-31","close":3.3020055294036865},{"date":"2019-01-31","close":3.555529832839966},{"date":"2019-02-28","close":3.8194174766540527},{"date":"2019-03-29","close":4.445834636688232},{"date":"2019-04-30","close":4.481491565704346},{"date":"2019-05-31","close":3.3577654361724854},{"date":"2019-06-28","close":4.070913314819336},{"date":"2019-07-31","close":4.182210922241211},{"date":"2019-08-30","close":4.156325817108154},{"date":"2019-09-30","close":4.319096565246582},{"date":"2019-10-31","close":4.987790584564209},{"date":"2019-11-29","close":5.381810188293457},{"date":"2019-12-31","close":5.842667579650879},{"date":"2020-01-31","close":5.870726585388184},{"date":"2020-02-28","close":6.710042476654053},{"date":"2020-03-31","close":6.549293518066406},{"date":"2020-04-30","close":7.261862277984619},{"date":"2020-05-29","close":8.820672988891602},{"date":"2020-06-30","close":9.443387985229492},{"date":"2020-07-31","close":10.553997039794922},{"date":"2020-08-31","close":13.297948837280273},{"date":"2020-09-30","close":13.457080841064453},{"date":"2020-10-30","close":12.465989112854004},{"date":"2020-11-30","close":13.328783988952637},{"date":"2020-12-31","close":12.987997055053711},{"date":"2021-01-29","close":12.923083305358887},{"date":"2021-02-26","close":13.644113540649414},{"date":"2021-03-31","close":13.284327507019043},{"date":"2021-04-30","close":14.937621116638184},{"date":"2021-05-28","close":16.16670799255371},{"date":"2021-06-30","close":19.911273956298828},{"date":"2021-07-30","close":19.410070419311523},{"date":"2021-08-31","close":22.286832809448242},{"date":"2021-09-30","close":20.625150680541992},{"date":"2021-10-29","close":25.45488166809082},{"date":"2021-11-30","close":32.53269958496094},{"date":"2021-12-31","close":29.285606384277344},{"date":"2022-01-31","close":24.38160514831543},{"date":"2022-02-28","close":24.281034469604492},{"date":"2022-03-31","close":27.174299240112305},{"date":"2022-04-29","close":18.4710750579834},{"date":"2022-05-31","close":18.595563888549805},{"date":"2022-06-30","close":15.100133895874023},{"date":"2022-07-29","close":18.092470169067383},{"date":"2022-08-31","close":15.035386085510254},{"date":"2022-09-30","close":12.095455169677734},{"date":"2022-10-31","close":13.448583602905273},{"date":"2022-11-30","close":16.866609573364258},{"date":"2022-12-30","close":14.565302848815918},{"date":"2023-01-31","close":19.47189712524414},{"date":"2023-02-28","close":23.138639450073242},{"date":"2023-03-31","close":27.68914031982422},{"date":"2023-04-28","close":27.661230087280273},{"date":"2023-05-31","close":37.714332580566406},{"date":"2023-06-30","close":42.17256164550781},{"date":"2023-07-31","close":46.58601379394531},{"date":"2023-08-31","close":49.203983306884766},{"date":"2023-09-29","close":43.36947250366211},{"date":"2023-10-31","close":40.658573150634766},{"date":"2023-11-30","close":46.630741119384766},{"date":"2023-12-29","close":49.37887954711914},{"date":"2024-01-31","close":61.34918212890625},{"date":"2024-02-29","close":78.88336181640625},{"date":"2024-03-28","close":90.09910583496094},{"date":"2024-04-30","close":86.15633392333984},{"date":"2024-05-31","close":109.32129669189453},{"date":"2024-06-28","close":123.19886779785156},{"date":"2024-07-31","close":116.69686889648438},{"date":"2024-08-30","close":119.04037475585938},{"date":"2024-09-30","close":121.11502838134766},{"date":"2024-10-31","close":132.40472412109375},{"date":"2024-11-29","close":137.8800506591797},{"date":"2024-12-31","close":133.93984985351562},{"date":"2025-01-31","close":119.7569351196289},{"date":"2025-02-28","close":124.59429168701172},{"date":"2025-03-31","close":108.10735321044922},{"date":"2025-04-30","close":108.64599609375},{"date":"2025-05-30","close":134.79006958007812},{"date":"2025-06-30","close":157.603515625},{"date":"2025-07-31","close":177.4348602294922},{"date":"2025-08-29","close":173.75390625},{"date":"2025-09-30","close":186.13406372070312},{"date":"2025-10-31","close":202.0060272216797},{"date":"2025-11-28","close":176.5769500732422},{"date":"2025-12-31","close":186.06460571289062},{"date":"2026-01-30","close":190.68380737304688},{"date":"2026-02-27","close":176.77633666992188},{"date":"2026-03-31","close":174.00225830078125},{"date":"2026-04-30","close":199.1148681640625},{"date":"2026-05-29","close":210.6584930419922},{"date":"2026-06-30","close":199.86634826660156},{"date":"2026-07-31","close":200.52561950683594},{"date":"2026-08-31","close":220.53323364257812},{"date":"2026-09-30","close":228.3800048828125},{"date":"2026-10-16","close":214.1300048828125}],"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":"2026-09-30","close":6154.39013671875},{"date":"2026-10-16","close":5919.81982421875}],"NWS":[{"date":"2014-01-31","close":13.663530349731445},{"date":"2014-02-28","close":15.659229278564453},{"date":"2014-03-31","close":14.6176176071167},{"date":"2014-04-30","close":14.477567672729492},{"date":"2014-05-30","close":14.521329879760742},{"date":"2014-06-30","close":15.27409553527832},{"date":"2014-07-31","close":15.064020156860352},{"date":"2014-08-29","close":15.107786178588867},{"date":"2014-09-30","close":14.118690490722656},{"date":"2014-10-31","close":13.173358917236328},{"date":"2014-11-28","close":13.173358917236328},{"date":"2014-12-31","close":13.19961929321289},{"date":"2015-01-30","close":12.639419555664062},{"date":"2015-02-27","close":14.722650527954102},{"date":"2015-03-31","close":13.89111042022705},{"date":"2015-04-30","close":13.628520011901855},{"date":"2015-05-29","close":13.085830688476562},{"date":"2015-06-30","close":12.464362144470215},{"date":"2015-07-31","close":12.490621566772461},{"date":"2015-08-31","close":12.105486869812012},{"date":"2015-09-30","close":11.307414054870605},{"date":"2015-10-30","close":13.653572082519531},{"date":"2015-11-30","close":12.753917694091797},{"date":"2015-12-31","close":12.312910079956055},{"date":"2016-01-29","close":11.774883270263672},{"date":"2016-02-29","close":10.063776016235352},{"date":"2016-03-31","close":11.7871675491333},{"date":"2016-04-29","close":11.529181480407715},{"date":"2016-05-31","close":10.97763442993164},{"date":"2016-06-30","close":10.381604194641113},{"date":"2016-07-29","close":11.956192016601562},{"date":"2016-08-31","close":12.836894989013672},{"date":"2016-09-30","close":12.742819786071777},{"date":"2016-10-31","close":11.111882209777832},{"date":"2016-11-30","close":10.708629608154297},{"date":"2016-12-30","close":10.574212074279785},{"date":"2017-01-31","close":11.33591079711914},{"date":"2017-02-28","close":11.828777313232422},{"date":"2017-03-31","close":12.192870140075684},{"date":"2017-04-28","close":11.74128246307373},{"date":"2017-05-31","close":12.373505592346191},{"date":"2017-06-30","close":12.77993392944336},{"date":"2017-07-31","close":13.276683807373047},{"date":"2017-08-31","close":12.373505592346191},{"date":"2017-09-29","close":12.419329643249512},{"date":"2017-10-31","close":12.646790504455566},{"date":"2017-11-30","close":14.921391487121582},{"date":"2017-12-29","close":15.103365898132324},{"date":"2018-01-31","close":15.876726150512695},{"date":"2018-02-28","close":14.921391487121582},{"date":"2018-03-29","close":14.735895156860352},{"date":"2018-04-30","close":14.873186111450195},{"date":"2018-05-31","close":14.140968322753906},{"date":"2018-06-29","close":14.507076263427734},{"date":"2018-07-31","close":14.003678321838379},{"date":"2018-08-31","close":12.447711944580078},{"date":"2018-09-28","close":12.543835639953613},{"date":"2018-10-31","close":12.304025650024414},{"date":"2018-11-30","close":12.359362602233887},{"date":"2018-12-31","close":10.653036117553711},{"date":"2019-01-31","close":11.925865173339844},{"date":"2019-02-28","close":12.276355743408203},{"date":"2019-03-29","close":11.607373237609863},{"date":"2019-04-30","close":11.607373237609863},{"date":"2019-05-31","close":10.82673454284668},{"date":"2019-06-28","close":12.973495483398438},{"date":"2019-07-31","close":12.508830070495605},{"date":"2019-08-30","close":13.159360885620117},{"date":"2019-09-30","close":13.380180358886719},{"date":"2019-10-31","close":13.211758613586426},{"date":"2019-11-29","close":12.322867393493652},{"date":"2019-12-31","close":13.576675415039062},{"date":"2020-01-31","close":13.071409225463867},{"date":"2020-02-28","close":11.63982105255127},{"date":"2020-03-31","close":8.492695808410645},{"date":"2020-04-30","close":9.654656410217285},{"date":"2020-05-29","close":11.581809043884277},{"date":"2020-06-30","close":11.288957595825195},{"date":"2020-07-31","close":12.054149627685547},{"date":"2020-08-31","close":14.236366271972656},{"date":"2020-09-30","close":13.294122695922852},{"date":"2020-10-30","close":12.381223678588867},{"date":"2020-11-30","close":16.93621826171875},{"date":"2020-12-31","close":16.89818000793457},{"date":"2021-01-29","close":17.953718185424805},{"date":"2021-02-26","close":21.795515060424805},{"date":"2021-03-31","close":22.39963722229004},{"date":"2021-04-30","close":23.211217880249023},{"date":"2021-05-28","close":24.528841018676758},{"date":"2021-06-30","close":23.249408721923828},{"date":"2021-07-30","close":22.447376251220703},{"date":"2021-08-31","close":21.034271240234375},{"date":"2021-09-30","close":22.28401756286621},{"date":"2021-10-29","close":21.641300201416016},{"date":"2021-11-30","close":20.672428131103516},{"date":"2021-12-31","close":21.5837459564209},{"date":"2022-01-31","close":21.334331512451172},{"date":"2022-02-28","close":21.516592025756836},{"date":"2022-03-31","close":21.703968048095703},{"date":"2022-04-29","close":19.18854522705078},{"date":"2022-05-31","close":16.94297218322754},{"date":"2022-06-30","close":15.314214706420898},{"date":"2022-07-29","close":16.65384864807129},{"date":"2022-08-31","close":16.615297317504883},{"date":"2022-09-30","close":14.944500923156738},{"date":"2022-10-31","close":16.601770401000977},{"date":"2022-11-30","close":18.850231170654297},{"date":"2022-12-30","close":17.871376037597656},{"date":"2023-01-31","close":19.809701919555664},{"date":"2023-02-28","close":16.72776222229004},{"date":"2023-03-31","close":17.00039291381836},{"date":"2023-04-28","close":17.312501907348633},{"date":"2023-05-31","close":18.024507522583008},{"date":"2023-06-30","close":19.233945846557617},{"date":"2023-07-31","close":19.614334106445312},{"date":"2023-08-31","close":21.457748413085938},{"date":"2023-09-29","close":20.450016021728516},{"date":"2023-10-31","close":21.008544921875},{"date":"2023-11-30","close":22.57634735107422},{"date":"2023-12-29","close":25.202411651611328},{"date":"2024-01-31","close":25.055431365966797},{"date":"2024-02-29","close":27.426729202270508},{"date":"2024-03-28","close":26.61253547668457},{"date":"2024-04-30","close":24.13420867919922},{"date":"2024-05-31","close":27.418977737426758},{"date":"2024-06-28","close":27.920543670654297},{"date":"2024-07-31","close":28.018890380859375},{"date":"2024-08-30","close":28.943347930908203},{"date":"2024-09-30","close":27.588253021240234},{"date":"2024-10-31","close":28.664146423339844},{"date":"2024-11-29","close":31.674671173095703},{"date":"2024-12-31","close":30.036151885986328},{"date":"2025-01-31","close":31.24036407470703},{"date":"2025-02-28","close":31.86220932006836},{"date":"2025-03-31","close":30.074703216552734},{"date":"2025-04-30","close":31.114492416381836},{"date":"2025-05-30","close":32.401851654052734},{"date":"2025-06-30","close":33.97639465332031},{"date":"2025-07-31","close":33.09504318237305},{"date":"2025-08-29","close":33.54066848754883},{"date":"2025-09-30","close":34.319820404052734},{"date":"2025-10-31","close":30.26700210571289},{"date":"2025-11-28","close":29.233930587768555},{"date":"2025-12-31","close":29.432598114013672},{"date":"2026-01-30","close":30.892805099487305},{"date":"2026-02-27","close":26.601587295532227},{"date":"2026-03-31","close":28.42448616027832},{"date":"2026-04-30","close":30.38857650756836},{"date":"2026-05-29","close":29.73055648803711},{"date":"2026-06-30","close":27.9758358001709},{"date":"2026-07-31","close":31.17620849609375},{"date":"2026-08-31","close":34.30678939819336},{"date":"2026-09-30","close":31.719999313354492},{"date":"2026-10-16","close":32.880001068115234}],"NWSA":[{"date":"2014-01-31","close":13.910728454589844},{"date":"2014-02-28","close":15.97641658782959},{"date":"2014-03-31","close":15.008938789367676},{"date":"2014-04-30","close":14.834624290466309},{"date":"2014-05-30","close":14.869483947753906},{"date":"2014-06-30","close":15.636492729187012},{"date":"2014-07-31","close":15.383729934692383},{"date":"2014-08-29","close":15.36629867553711},{"date":"2014-09-30","close":14.250649452209473},{"date":"2014-10-31","close":13.492359161376953},{"date":"2014-11-28","close":13.527222633361816},{"date":"2014-12-31","close":13.675395011901855},{"date":"2015-01-30","close":12.978116989135742},{"date":"2015-02-27","close":15.052519798278809},{"date":"2015-03-31","close":13.954304695129395},{"date":"2015-04-30","close":13.753838539123535},{"date":"2015-05-29","close":13.204730987548828},{"date":"2015-06-30","close":12.716636657714844},{"date":"2015-07-31","close":12.838658332824707},{"date":"2015-08-31","close":11.879899024963379},{"date":"2015-09-30","close":11.08452320098877},{"date":"2015-10-30","close":13.526278495788574},{"date":"2015-11-30","close":12.604032516479492},{"date":"2015-12-31","close":11.734485626220703},{"date":"2016-01-29","close":11.391940116882324},{"date":"2016-02-29","close":9.503527641296387},{"date":"2016-03-31","close":11.319173812866211},{"date":"2016-04-29","close":11.008938789367676},{"date":"2016-05-31","close":10.601198196411133},{"date":"2016-06-30","close":10.060501098632812},{"date":"2016-07-29","close":11.496452331542969},{"date":"2016-08-31","close":12.462614059448242},{"date":"2016-09-30","close":12.485152244567871},{"date":"2016-10-31","close":10.824039459228516},{"date":"2016-11-30","close":10.323920249938965},{"date":"2016-12-30","close":10.234611511230469},{"date":"2017-01-31","close":10.975865364074707},{"date":"2017-02-28","close":11.449187278747559},{"date":"2017-03-31","close":11.704486846923828},{"date":"2017-04-28","close":11.452390670776367},{"date":"2017-05-31","close":12.046618461608887},{"date":"2017-06-30","close":12.33473014831543},{"date":"2017-07-31","close":12.883939743041992},{"date":"2017-08-31","close":12.037614822387695},{"date":"2017-09-29","close":12.028748512268066},{"date":"2017-10-31","close":12.391608238220215},{"date":"2017-11-30","close":14.659468650817871},{"date":"2017-12-29","close":14.704827308654785},{"date":"2018-01-31","close":15.521256446838379},{"date":"2018-02-28","close":14.632253646850586},{"date":"2018-03-29","close":14.420028686523438},{"date":"2018-04-30","close":14.584306716918945},{"date":"2018-05-31","close":13.717278480529785},{"date":"2018-06-29","close":14.14622974395752},{"date":"2018-07-31","close":13.753783226013184},{"date":"2018-08-31","close":11.928464889526367},{"date":"2018-09-28","close":12.134136199951172},{"date":"2018-10-31","close":12.134136199951172},{"date":"2018-11-30","close":11.94094467163086},{"date":"2018-12-31","close":10.441427230834961},{"date":"2019-01-31","close":11.802955627441406},{"date":"2019-02-28","close":11.977745056152344},{"date":"2019-03-29","close":11.532611846923828},{"date":"2019-04-30","close":11.514071464538574},{"date":"2019-05-31","close":10.559202194213867},{"date":"2019-06-28","close":12.506023406982422},{"date":"2019-07-31","close":12.200096130371094},{"date":"2019-08-30","close":12.74705982208252},{"date":"2019-09-30","close":12.995095252990723},{"date":"2019-10-31","close":12.79904556274414},{"date":"2019-11-29","close":12.024195671081543},{"date":"2019-12-31","close":13.20047664642334},{"date":"2020-01-31","close":12.71502685546875},{"date":"2020-02-28","close":11.277350425720215},{"date":"2020-03-31","close":8.466828346252441},{"date":"2020-04-30","close":9.343682289123535},{"date":"2020-05-29","close":11.54996109008789},{"date":"2020-06-30","close":11.182246208190918},{"date":"2020-07-31","close":11.9931001663208},{"date":"2020-08-31","close":14.255950927734375},{"date":"2020-09-30","close":13.305721282958984},{"date":"2020-10-30","close":12.461063385009766},{"date":"2020-11-30","close":16.750783920288086},{"date":"2020-12-31","close":17.054475784301758},{"date":"2021-01-29","close":18.411623001098633},{"date":"2021-02-26","close":22.255290985107422},{"date":"2021-03-31","close":24.22719955444336},{"date":"2021-04-30","close":24.960783004760742},{"date":"2021-05-28","close":25.713415145874023},{"date":"2021-06-30","close":24.55112075805664},{"date":"2021-07-30","close":23.465036392211914},{"date":"2021-08-31","close":21.407203674316406},{"date":"2021-09-30","close":22.51999282836914},{"date":"2021-10-29","close":21.917036056518555},{"date":"2021-11-30","close":20.691980361938477},{"date":"2021-12-31","close":21.352357864379883},{"date":"2022-01-31","close":21.285364151000977},{"date":"2022-02-28","close":21.361927032470703},{"date":"2022-03-31","close":21.300127029418945},{"date":"2022-04-29","close":19.097993850708008},{"date":"2022-05-31","close":16.732383728027344},{"date":"2022-06-30","close":14.98221206665039},{"date":"2022-07-29","close":16.482357025146484},{"date":"2022-08-31","close":16.270797729492188},{"date":"2022-09-30","close":14.613229751586914},{"date":"2022-10-31","close":16.31536865234375},{"date":"2022-11-30","close":18.520404815673828},{"date":"2022-12-30","close":17.601638793945312},{"date":"2023-01-31","close":19.59391212463379},{"date":"2023-02-28","close":16.586156845092773},{"date":"2023-03-31","close":16.80997085571289},{"date":"2023-04-28","close":17.140914916992188},{"date":"2023-05-31","close":17.822267532348633},{"date":"2023-06-30","close":18.980567932128906},{"date":"2023-07-31","close":19.29204559326172},{"date":"2023-08-31","close":20.917558670043945},{"date":"2023-09-29","close":19.618896484375},{"date":"2023-10-31","close":20.225265502929688},{"date":"2023-11-30","close":21.555360794067383},{"date":"2023-12-29","close":24.01016616821289},{"date":"2024-01-31","close":24.098188400268555},{"date":"2024-02-29","close":26.28893280029297},{"date":"2024-03-28","close":25.701385498046875},{"date":"2024-04-30","close":23.36489486694336},{"date":"2024-05-31","close":26.692920684814453},{"date":"2024-06-28","close":27.06597137451172},{"date":"2024-07-31","close":27.075788497924805},{"date":"2024-08-30","close":27.81208038330078},{"date":"2024-09-30","close":26.24263572692871},{"date":"2024-10-31","close":26.85361671447754},{"date":"2024-11-29","close":28.923070907592773},{"date":"2024-12-31","close":27.1393985748291},{"date":"2025-01-31","close":27.71096420288086},{"date":"2025-02-28","close":28.203689575195312},{"date":"2025-03-31","close":26.923992156982422},{"date":"2025-04-30","close":26.825082778930664},{"date":"2025-05-30","close":27.93290138244629},{"date":"2025-06-30","close":29.396806716918945},{"date":"2025-07-31","close":29.001157760620117},{"date":"2025-08-29","close":29.090179443359375},{"date":"2025-09-30","close":30.479644775390625},{"date":"2025-10-31","close":26.301223754882812},{"date":"2025-11-28","close":25.487375259399414},{"date":"2025-12-31","close":25.924074172973633},{"date":"2026-01-30","close":26.82724952697754},{"date":"2026-02-27","close":24.10780143737793},{"date":"2026-03-31","close":24.846397399902344},{"date":"2026-04-30","close":26.23173713684082},{"date":"2026-05-29","close":26.012474060058594},{"date":"2026-06-30","close":24.746732711791992},{"date":"2026-07-31","close":27.46757698059082},{"date":"2026-08-31","close":30.607013702392578},{"date":"2026-09-30","close":28.649999618530273},{"date":"2026-10-16","close":30.030000686645508}],"NXPI":[{"date":"2014-01-31","close":42.409149169921875},{"date":"2014-02-28","close":49.3209228515625},{"date":"2014-03-31","close":51.58392333984375},{"date":"2014-04-30","close":52.29438781738281},{"date":"2014-05-30","close":54.46967315673828},{"date":"2014-06-30","close":58.048362731933594},{"date":"2014-07-31","close":54.688961029052734},{"date":"2014-08-29","close":60.100833892822266},{"date":"2014-09-30","close":60.02190399169922},{"date":"2014-10-31","close":60.2236442565918},{"date":"2014-11-28","close":68.24934387207031},{"date":"2014-12-31","close":67.01261138916016},{"date":"2015-01-30","close":69.59136199951172},{"date":"2015-02-27","close":74.46820068359375},{"date":"2015-03-31","close":88.02861022949219},{"date":"2015-04-30","close":84.3095932006836},{"date":"2015-05-29","close":98.45764923095703},{"date":"2015-06-30","close":86.1340103149414},{"date":"2015-07-31","close":85.07268524169922},{"date":"2015-08-31","close":74.24891662597656},{"date":"2015-09-30","close":76.37157440185547},{"date":"2015-10-30","close":68.72300720214844},{"date":"2015-11-30","close":81.9764175415039},{"date":"2015-12-31","close":73.89805603027344},{"date":"2016-01-29","close":65.59163665771484},{"date":"2016-02-29","close":62.48661804199219},{"date":"2016-03-31","close":71.10879516601562},{"date":"2016-04-29","close":74.80150604248047},{"date":"2016-05-31","close":82.87986755371094},{"date":"2016-06-30","close":68.71421813964844},{"date":"2016-07-29","close":73.75773620605469},{"date":"2016-08-31","close":77.20482635498047},{"date":"2016-09-30","close":89.47586822509766},{"date":"2016-10-31","close":87.71281433105469},{"date":"2016-11-30","close":86.96727752685547},{"date":"2016-12-30","close":85.96736145019531},{"date":"2017-01-31","close":85.82699584960938},{"date":"2017-02-28","close":90.17757415771484},{"date":"2017-03-31","close":90.78276062011719},{"date":"2017-04-28","close":92.75633239746094},{"date":"2017-05-31","close":96.39641571044922},{"date":"2017-06-30","close":96.001708984375},{"date":"2017-07-31","close":96.77356719970703},{"date":"2017-08-31","close":99.08042907714844},{"date":"2017-09-29","close":99.19444274902344},{"date":"2017-10-31","close":102.6678695678711},{"date":"2017-11-30","close":99.45755767822266},{"date":"2017-12-29","close":102.70297241210938},{"date":"2018-01-31","close":105.53609466552734},{"date":"2018-02-28","close":109.34281158447266},{"date":"2018-03-29","close":102.6240234375},{"date":"2018-04-30","close":92.01074981689453},{"date":"2018-05-31","close":99.99264526367188},{"date":"2018-06-29","close":95.84381103515625},{"date":"2018-07-31","close":83.62543487548828},{"date":"2018-08-31","close":81.69572448730469},{"date":"2018-09-28","close":75.19505310058594},{"date":"2018-10-31","close":65.95175170898438},{"date":"2018-11-30","close":73.32176208496094},{"date":"2018-12-31","close":64.65056610107422},{"date":"2019-01-31","close":76.7813720703125},{"date":"2019-02-28","close":80.56616973876953},{"date":"2019-03-29","close":78.19175720214844},{"date":"2019-04-30","close":93.43376922607422},{"date":"2019-05-31","close":77.98828125},{"date":"2019-06-28","close":86.57881927490234},{"date":"2019-07-31","close":91.70557403564453},{"date":"2019-08-30","close":90.59684753417969},{"date":"2019-09-30","close":97.1190414428711},{"date":"2019-10-31","close":101.1775131225586},{"date":"2019-11-29","close":102.86853790283203},{"date":"2019-12-31","close":113.60763549804688},{"date":"2020-01-31","close":113.25052642822266},{"date":"2020-02-28","close":101.49341583251953},{"date":"2020-03-31","close":74.33641815185547},{"date":"2020-04-30","close":89.25210571289062},{"date":"2020-05-29","close":86.14167785644531},{"date":"2020-06-30","close":102.59812927246094},{"date":"2020-07-31","close":105.73796844482422},{"date":"2020-08-31","close":113.14221954345703},{"date":"2020-09-30","close":112.6260986328125},{"date":"2020-10-30","close":121.92964172363281},{"date":"2020-11-30","close":142.95513916015625},{"date":"2020-12-31","close":143.83082580566406},{"date":"2021-01-29","close":145.1514892578125},{"date":"2021-02-26","close":165.1237030029297},{"date":"2021-03-31","close":182.6655731201172},{"date":"2021-04-30","close":174.65457153320312},{"date":"2021-05-28","close":191.81065368652344},{"date":"2021-06-30","close":187.16323852539062},{"date":"2021-07-30","close":187.7727813720703},{"date":"2021-08-31","close":195.7244415283203},{"date":"2021-09-30","close":178.67013549804688},{"date":"2021-10-29","close":183.221923828125},{"date":"2021-11-30","close":203.7461700439453},{"date":"2021-12-31","close":208.3067626953125},{"date":"2022-01-31","close":187.87664794921875},{"date":"2022-02-28","close":173.86636352539062},{"date":"2022-03-31","close":170.0620880126953},{"date":"2022-04-29","close":157.0326690673828},{"date":"2022-05-31","close":174.36227416992188},{"date":"2022-06-30","close":136.703857421875},{"date":"2022-07-29","close":169.8109130859375},{"date":"2022-08-31","close":151.9876251220703},{"date":"2022-09-30","close":136.96812438964844},{"date":"2022-10-31","close":135.64035034179688},{"date":"2022-11-30","close":163.27354431152344},{"date":"2022-12-30","close":147.4511260986328},{"date":"2023-01-31","close":171.97186279296875},{"date":"2023-02-28","close":166.5321502685547},{"date":"2023-03-31","close":175.01109313964844},{"date":"2023-04-28","close":153.66964721679688},{"date":"2023-05-31","close":168.08499145507812},{"date":"2023-06-30","close":193.12596130371094},{"date":"2023-07-31","close":210.3929443359375},{"date":"2023-08-31","close":194.10726928710938},{"date":"2023-09-29","close":189.57933044433594},{"date":"2023-10-31","close":163.51121520996094},{"date":"2023-11-30","close":193.5241241455078},{"date":"2023-12-29","close":218.8059844970703},{"date":"2024-01-31","close":200.60073852539062},{"date":"2024-02-29","close":237.90672302246094},{"date":"2024-03-28","close":237.05642700195312},{"date":"2024-04-30","close":245.1123504638672},{"date":"2024-05-31","close":260.3343505859375},{"date":"2024-06-28","close":258.3803405761719},{"date":"2024-07-31","close":252.68641662597656},{"date":"2024-08-30","close":246.1570281982422},{"date":"2024-09-30","close":231.47438049316406},{"date":"2024-10-31","close":226.16036987304688},{"date":"2024-11-29","close":221.21279907226562},{"date":"2024-12-31","close":201.37106323242188},{"date":"2025-01-31","close":202.0492401123047},{"date":"2025-02-28","close":208.86981201171875},{"date":"2025-03-31","close":185.04161071777344},{"date":"2025-04-30","close":179.44342041015625},{"date":"2025-05-30","close":186.08335876464844},{"date":"2025-06-30","close":213.7126922607422},{"date":"2025-07-31","close":209.09585571289062},{"date":"2025-08-29","close":229.7149658203125},{"date":"2025-09-30","close":223.7774200439453},{"date":"2025-10-31","close":205.49038696289062},{"date":"2025-11-28","close":191.55654907226562},{"date":"2025-12-31","close":214.24522399902344},{"date":"2026-01-30","close":223.2074737548828},{"date":"2026-02-27","close":224.06619262695312},{"date":"2026-03-31","close":195.31558227539062},{"date":"2026-04-30","close":291.2867126464844},{"date":"2026-05-29","close":318.82891845703125},{"date":"2026-06-30","close":279.77105712890625},{"date":"2026-07-31","close":228.1334228515625},{"date":"2026-08-31","close":223.6336669921875},{"date":"2026-09-30","close":237.52999877929688},{"date":"2026-10-16","close":229.3300018310547}],"O":[{"date":"2014-01-31","close":21.835283279418945},{"date":"2014-02-28","close":23.88197135925293},{"date":"2014-03-31","close":22.0664005279541},{"date":"2014-04-30","close":23.56352424621582},{"date":"2014-05-30","close":23.58161163330078},{"date":"2014-06-30","close":24.292362213134766},{"date":"2014-07-31","close":23.640209197998047},{"date":"2014-08-29","close":24.65818214416504},{"date":"2014-09-30","close":22.59100914001465},{"date":"2014-10-31","close":25.595138549804688},{"date":"2014-11-28","close":25.936542510986328},{"date":"2014-12-31","close":26.733062744140625},{"date":"2015-01-30","close":30.535934448242188},{"date":"2015-02-27","close":28.250844955444336},{"date":"2015-03-31","close":29.228696823120117},{"date":"2015-04-30","close":26.709558486938477},{"date":"2015-05-29","close":26.019906997680664},{"date":"2015-06-30","close":25.453750610351562},{"date":"2015-07-31","close":27.800512313842773},{"date":"2015-08-31","close":25.833847045898438},{"date":"2015-09-30","close":27.50728988647461},{"date":"2015-10-30","close":28.817604064941406},{"date":"2015-11-30","close":29.02254295349121},{"date":"2015-12-31","close":30.309144973754883},{"date":"2016-01-29","close":32.8700065612793},{"date":"2016-02-29","close":34.604766845703125},{"date":"2016-03-31","close":37.068878173828125},{"date":"2016-04-29","close":35.22392654418945},{"date":"2016-05-31","close":35.87267303466797},{"date":"2016-06-30","close":41.52846908569336},{"date":"2016-07-29","close":42.91514587402344},{"date":"2016-08-31","close":39.588966369628906},{"date":"2016-09-30","close":40.23094940185547},{"date":"2016-10-31","close":35.73066711425781},{"date":"2016-11-30","close":33.55899429321289},{"date":"2016-12-30","close":34.92023468017578},{"date":"2017-01-31","close":36.35546875},{"date":"2017-02-28","close":37.48661422729492},{"date":"2017-03-31","close":36.5466194152832},{"date":"2017-04-28","close":35.9503173828125},{"date":"2017-05-31","close":33.973114013671875},{"date":"2017-06-30","close":34.25556182861328},{"date":"2017-07-31","close":35.552738189697266},{"date":"2017-08-31","close":35.997825622558594},{"date":"2017-09-29","close":35.89803695678711},{"date":"2017-10-31","close":33.82090759277344},{"date":"2017-11-30","close":34.981781005859375},{"date":"2017-12-29","close":36.204811096191406},{"date":"2018-01-31","close":33.914546966552734},{"date":"2018-02-28","close":31.497434616088867},{"date":"2018-03-29","close":33.27202224731445},{"date":"2018-04-30","close":32.626827239990234},{"date":"2018-05-31","close":34.57057571411133},{"date":"2018-06-29","close":35.030330657958984},{"date":"2018-07-31","close":36.46467208862305},{"date":"2018-08-31","close":38.440189361572266},{"date":"2018-09-28","close":37.48518753051758},{"date":"2018-10-31","close":39.85575485229492},{"date":"2018-11-30","close":42.529052734375},{"date":"2018-12-31","close":41.978729248046875},{"date":"2019-01-31","close":45.894630432128906},{"date":"2019-02-28","close":46.36082458496094},{"date":"2019-03-29","close":49.46169662475586},{"date":"2019-04-30","close":47.22824478149414},{"date":"2019-05-31","close":47.430328369140625},{"date":"2019-06-28","close":46.832210540771484},{"date":"2019-07-31","close":47.14801788330078},{"date":"2019-08-30","close":50.43655776977539},{"date":"2019-09-30","close":52.5523567199707},{"date":"2019-10-31","close":56.210235595703125},{"date":"2019-11-29","close":52.818355560302734},{"date":"2019-12-31","close":50.90900421142578},{"date":"2020-01-31","close":54.3743782043457},{"date":"2020-02-28","close":50.3607177734375},{"date":"2020-03-31","close":34.839698791503906},{"date":"2020-04-30","close":38.5378532409668},{"date":"2020-05-29","close":38.97453689575195},{"date":"2020-06-30","close":42.091827392578125},{"date":"2020-07-31","close":42.64571762084961},{"date":"2020-08-31","close":44.21493911743164},{"date":"2020-09-30","close":43.469032287597656},{"date":"2020-10-30","close":41.567325592041016},{"date":"2020-11-30","close":43.247352600097656},{"date":"2020-12-31","close":45.0064811706543},{"date":"2021-01-29","close":42.92054748535156},{"date":"2021-02-26","close":43.960365295410156},{"date":"2021-03-31","close":46.49437713623047},{"date":"2021-04-30","close":50.80354309082031},{"date":"2021-05-28","close":50.42625045776367},{"date":"2021-06-30","close":49.37393569946289},{"date":"2021-07-30","close":52.17557144165039},{"date":"2021-08-31","close":53.78434371948242},{"date":"2021-09-30","close":48.4763298034668},{"date":"2021-10-29","close":53.386756896972656},{"date":"2021-11-30","close":52.74736022949219},{"date":"2021-12-31","close":55.789154052734375},{"date":"2022-01-31","close":54.283267974853516},{"date":"2022-02-28","close":51.87688064575195},{"date":"2022-03-31","close":54.58842468261719},{"date":"2022-04-29","close":54.82191848754883},{"date":"2022-05-31","close":54.11361312866211},{"date":"2022-06-30","close":54.33961868286133},{"date":"2022-07-29","close":59.10041809082031},{"date":"2022-08-31","close":54.73630905151367},{"date":"2022-09-30","close":46.856224060058594},{"date":"2022-10-31","close":50.333290100097656},{"date":"2022-11-30","close":51.18368911743164},{"date":"2022-12-30","close":51.67680740356445},{"date":"2023-01-31","close":55.465301513671875},{"date":"2023-02-28","close":52.49930191040039},{"date":"2023-03-31","close":52.19468307495117},{"date":"2023-04-28","close":52.01194763183594},{"date":"2023-05-31","close":49.41164779663086},{"date":"2023-06-30","close":49.914798736572266},{"date":"2023-07-31","close":51.11276626586914},{"date":"2023-08-31","close":47.19342041015625},{"date":"2023-09-29","close":42.274471282958984},{"date":"2023-10-31","close":40.330814361572266},{"date":"2023-11-30","close":46.15196990966797},{"date":"2023-12-29","close":49.327720642089844},{"date":"2024-01-31","close":46.94337844848633},{"date":"2024-02-29","close":45.198848724365234},{"date":"2024-03-28","close":47.150264739990234},{"date":"2024-04-30","close":46.88406753540039},{"date":"2024-05-31","close":46.46373748779297},{"date":"2024-06-28","close":46.48398971557617},{"date":"2024-07-31","close":50.79389953613281},{"date":"2024-08-30","close":55.18584060668945},{"date":"2024-09-30","close":56.58942794799805},{"date":"2024-10-31","close":53.19708251953125},{"date":"2024-11-29","close":52.10264587402344},{"date":"2024-12-31","close":48.29073715209961},{"date":"2025-01-31","close":49.64824676513672},{"date":"2025-02-28","close":52.07149124145508},{"date":"2025-03-31","close":53.21636199951172},{"date":"2025-04-30","close":53.3260383605957},{"date":"2025-05-30","close":52.42695236206055},{"date":"2025-06-30","close":53.59828186035156},{"date":"2025-07-31","close":52.4663200378418},{"date":"2025-08-29","close":55.18914031982422},{"date":"2025-09-30","close":57.358367919921875},{"date":"2025-10-31","close":55.208465576171875},{"date":"2025-11-28","close":55.11658477783203},{"date":"2025-12-31","close":54.18678665161133},{"date":"2026-01-30","close":59.05360412597656},{"date":"2026-02-27","close":64.955810546875},{"date":"2026-03-31","close":59.57741165161133},{"date":"2026-04-30","close":62.82626724243164},{"date":"2026-05-29","close":60.19584655761719},{"date":"2026-06-30","close":61.126590728759766},{"date":"2026-07-31","close":63.27705001831055},{"date":"2026-08-31","close":60.97771072387695},{"date":"2026-09-30","close":54.29999923706055},{"date":"2026-10-16","close":56.08000183105469}],"ODFL":[{"date":"2014-01-31","close":17.30921745300293},{"date":"2014-02-28","close":16.990095138549805},{"date":"2014-03-31","close":18.10701560974121},{"date":"2014-04-30","close":19.348411560058594},{"date":"2014-05-30","close":20.411094665527344},{"date":"2014-06-30","close":20.32173728942871},{"date":"2014-07-31","close":20.25791358947754},{"date":"2014-08-29","close":21.275911331176758},{"date":"2014-09-30","close":22.542829513549805},{"date":"2014-10-31","close":23.254472732543945},{"date":"2014-11-28","close":25.861711502075195},{"date":"2014-12-31","close":24.77668571472168},{"date":"2015-01-30","close":22.37688446044922},{"date":"2015-02-27","close":24.929872512817383},{"date":"2015-03-31","close":24.668188095092773},{"date":"2015-04-30","close":22.69919776916504},{"date":"2015-05-29","close":21.703542709350586},{"date":"2015-06-30","close":21.895015716552734},{"date":"2015-07-31","close":23.343830108642578},{"date":"2015-08-31","close":21.218475341796875},{"date":"2015-09-30","close":19.46648597717285},{"date":"2015-10-30","close":19.76645851135254},{"date":"2015-11-30","close":20.331315994262695},{"date":"2015-12-31","close":18.8505802154541},{"date":"2016-01-29","close":17.49750328063965},{"date":"2016-02-29","close":20.602569580078125},{"date":"2016-03-31","close":22.217329025268555},{"date":"2016-04-29","close":21.078052520751953},{"date":"2016-05-31","close":20.535554885864258},{"date":"2016-06-30","close":19.246288299560547},{"date":"2016-07-29","close":22.230091094970703},{"date":"2016-08-31","close":22.69919776916504},{"date":"2016-09-30","close":21.895015716552734},{"date":"2016-10-31","close":23.83208465576172},{"date":"2016-11-30","close":27.85940933227539},{"date":"2016-12-30","close":27.377538681030273},{"date":"2017-01-31","close":28.172155380249023},{"date":"2017-02-28","close":29.282703399658203},{"date":"2017-03-31","close":27.336240768432617},{"date":"2017-04-28","close":28.278650283813477},{"date":"2017-05-31","close":28.534221649169922},{"date":"2017-06-30","close":30.459264755249023},{"date":"2017-07-31","close":30.673540115356445},{"date":"2017-08-31","close":31.94959831237793},{"date":"2017-09-29","close":35.25022506713867},{"date":"2017-10-31","close":38.77811813354492},{"date":"2017-11-30","close":41.374427795410156},{"date":"2017-12-29","close":42.146934509277344},{"date":"2018-01-31","close":46.92070007324219},{"date":"2018-02-28","close":44.50818634033203},{"date":"2018-03-29","close":47.131465911865234},{"date":"2018-04-30","close":42.92723083496094},{"date":"2018-05-31","close":50.014434814453125},{"date":"2018-06-29","close":47.80994415283203},{"date":"2018-07-31","close":47.11668395996094},{"date":"2018-08-31","close":48.9140510559082},{"date":"2018-09-28","close":51.80133056640625},{"date":"2018-10-31","close":41.89463424682617},{"date":"2018-11-30","close":43.92158889770508},{"date":"2018-12-31","close":39.70832443237305},{"date":"2019-01-31","close":43.70843505859375},{"date":"2019-02-28","close":48.48024368286133},{"date":"2019-03-29","close":46.48191452026367},{"date":"2019-04-30","close":48.056095123291016},{"date":"2019-05-31","close":42.63496780395508},{"date":"2019-06-28","close":48.111778259277344},{"date":"2019-07-31","close":53.82357406616211},{"date":"2019-08-30","close":52.785640716552734},{"date":"2019-09-30","close":54.84429168701172},{"date":"2019-10-31","close":58.75183868408203},{"date":"2019-11-29","close":61.820430755615234},{"date":"2019-12-31","close":61.292335510253906},{"date":"2020-01-31","close":63.375457763671875},{"date":"2020-02-28","close":62.59065246582031},{"date":"2020-03-31","close":63.661808013916016},{"date":"2020-04-30","close":70.46640014648438},{"date":"2020-05-29","close":82.97953033447266},{"date":"2020-06-30","close":82.32554626464844},{"date":"2020-07-31","close":88.74789428710938},{"date":"2020-08-31","close":98.14598846435547},{"date":"2020-09-30","close":87.89077758789062},{"date":"2020-10-30","close":92.48157501220703},{"date":"2020-11-30","close":98.79209899902344},{"date":"2020-12-31","close":94.88826751708984},{"date":"2021-01-29","close":94.3145751953125},{"date":"2021-02-26","close":104.41209411621094},{"date":"2021-03-31","close":116.98316955566406},{"date":"2021-04-30","close":125.44999694824219},{"date":"2021-05-28","close":129.16758728027344},{"date":"2021-06-30","close":123.59185791015625},{"date":"2021-07-30","close":131.06675720214844},{"date":"2021-08-31","close":140.69241333007812},{"date":"2021-09-30","close":139.35723876953125},{"date":"2021-10-29","close":166.33889770507812},{"date":"2021-11-30","close":173.17031860351562},{"date":"2021-12-31","close":174.73541259765625},{"date":"2022-01-31","close":147.21202087402344},{"date":"2022-02-28","close":153.1116485595703},{"date":"2022-03-31","close":145.7667236328125},{"date":"2022-04-29","close":136.708740234375},{"date":"2022-05-31","close":126.17381286621094},{"date":"2022-06-30","close":125.21617889404297},{"date":"2022-07-29","close":148.29238891601562},{"date":"2022-08-31","close":132.60858154296875},{"date":"2022-09-30","close":121.68096160888672},{"date":"2022-10-31","close":134.31520080566406},{"date":"2022-11-30","close":148.0157470703125},{"date":"2022-12-30","close":138.94927978515625},{"date":"2023-01-31","close":163.16673278808594},{"date":"2023-02-28","close":166.30860900878906},{"date":"2023-03-31","close":167.08314514160156},{"date":"2023-04-28","close":157.05838012695312},{"date":"2023-05-31","close":152.18080139160156},{"date":"2023-06-30","close":181.4866485595703},{"date":"2023-07-31","close":205.90081787109375},{"date":"2023-08-31","close":209.7686004638672},{"date":"2023-09-29","close":201.00514221191406},{"date":"2023-10-31","close":185.0481414794922},{"date":"2023-11-30","close":191.14010620117188},{"date":"2023-12-29","close":199.33074951171875},{"date":"2024-01-31","close":192.29345703125},{"date":"2024-02-29","close":217.60015869140625},{"date":"2024-03-28","close":215.9535369873047},{"date":"2024-04-30","close":178.92901611328125},{"date":"2024-05-31","close":172.56787109375},{"date":"2024-06-28","close":174.16024780273438},{"date":"2024-07-31","close":207.27633666992188},{"date":"2024-08-30","close":190.13644409179688},{"date":"2024-09-30","close":196.15765380859375},{"date":"2024-10-31","close":198.80410766601562},{"date":"2024-11-29","close":222.32643127441406},{"date":"2024-12-31","close":174.4029998779297},{"date":"2025-01-31","close":183.50872802734375},{"date":"2025-02-28","close":174.50184631347656},{"date":"2025-03-31","close":163.83909606933594},{"date":"2025-04-30","close":151.78758239746094},{"date":"2025-05-30","close":158.61053466796875},{"date":"2025-06-30","close":160.99627685546875},{"date":"2025-07-31","close":148.0511016845703},{"date":"2025-08-29","close":149.7572784423828},{"date":"2025-09-30","close":139.9104766845703},{"date":"2025-10-31","close":139.5526885986328},{"date":"2025-11-28","close":134.45437622070312},{"date":"2025-12-31","close":156.14059448242188},{"date":"2026-01-30","close":172.47161865234375},{"date":"2026-02-27","close":202.1960906982422},{"date":"2026-03-31","close":194.85000610351562},{"date":"2026-04-30","close":211.83206176757812},{"date":"2026-05-29","close":224.51625061035156},{"date":"2026-06-30","close":216.2641143798828},{"date":"2026-07-31","close":211.81101989746094},{"date":"2026-08-31","close":199.64991760253906},{"date":"2026-09-30","close":173.83999633789062},{"date":"2026-10-16","close":187.72000122070312}],"OKE":[{"date":"2014-01-31","close":28.172462463378906},{"date":"2014-02-28","close":27.974151611328125},{"date":"2014-03-31","close":28.026187896728516},{"date":"2014-04-30","close":30.173580169677734},{"date":"2014-05-30","close":30.77973175048828},{"date":"2014-06-30","close":32.49317169189453},{"date":"2014-07-31","close":31.020992279052734},{"date":"2014-08-29","close":33.79905319213867},{"date":"2014-09-30","close":31.560230255126953},{"date":"2014-10-31","close":28.662582397460938},{"date":"2014-11-28","close":26.33804702758789},{"date":"2014-12-31","close":24.212923049926758},{"date":"2015-01-30","close":21.70566749572754},{"date":"2015-02-27","close":21.819055557250977},{"date":"2015-03-31","close":23.781097412109375},{"date":"2015-04-30","close":24.011157989501953},{"date":"2015-05-29","close":20.926158905029297},{"date":"2015-06-30","close":19.7081241607666},{"date":"2015-07-31","close":19.154203414916992},{"date":"2015-08-31","close":18.25198745727539},{"date":"2015-09-30","close":16.32085418701172},{"date":"2015-10-30","close":17.512819290161133},{"date":"2015-11-30","close":15.220455169677734},{"date":"2015-12-31","close":12.731904983520508},{"date":"2016-01-29","close":13.21227741241455},{"date":"2016-02-29","close":12.729616165161133},{"date":"2016-03-31","close":15.837761878967285},{"date":"2016-04-29","close":19.49744415283203},{"date":"2016-05-31","close":23.32681655883789},{"date":"2016-06-30","close":25.592090606689453},{"date":"2016-07-29","close":24.157413482666016},{"date":"2016-08-31","close":25.633886337280273},{"date":"2016-09-30","close":28.093950271606445},{"date":"2016-10-31","close":26.810701370239258},{"date":"2016-11-30","close":30.40907859802246},{"date":"2016-12-30","close":31.781991958618164},{"date":"2017-01-31","close":30.85028076171875},{"date":"2017-02-28","close":30.25688934326172},{"date":"2017-03-31","close":31.035005569458008},{"date":"2017-04-28","close":29.786914825439453},{"date":"2017-05-31","close":28.127992630004883},{"date":"2017-06-30","close":29.532142639160156},{"date":"2017-07-31","close":32.02900314331055},{"date":"2017-08-31","close":31.082792282104492},{"date":"2017-09-29","close":31.800182342529297},{"date":"2017-10-31","close":31.145915985107422},{"date":"2017-11-30","close":30.207595825195312},{"date":"2017-12-29","close":31.109750747680664},{"date":"2018-01-31","close":34.69960021972656},{"date":"2018-02-28","close":33.20810317993164},{"date":"2018-03-29","close":33.5559196472168},{"date":"2018-04-30","close":35.97703170776367},{"date":"2018-05-31","close":40.72060012817383},{"date":"2018-06-29","close":41.71828842163086},{"date":"2018-07-31","close":42.082725524902344},{"date":"2018-08-31","close":39.856407165527344},{"date":"2018-09-28","close":40.993263244628906},{"date":"2018-10-31","close":39.668941497802734},{"date":"2018-11-30","close":37.643917083740234},{"date":"2018-12-31","close":33.06021499633789},{"date":"2019-01-31","close":39.89512634277344},{"date":"2019-02-28","close":39.926204681396484},{"date":"2019-03-29","close":43.39316940307617},{"date":"2019-04-30","close":42.73637008666992},{"date":"2019-05-31","close":40.024837493896484},{"date":"2019-06-28","close":43.28999328613281},{"date":"2019-07-31","close":44.0889892578125},{"date":"2019-08-30","close":45.41326904296875},{"date":"2019-09-30","close":46.9487190246582},{"date":"2019-10-31","close":44.48944854736328},{"date":"2019-11-29","close":45.867767333984375},{"date":"2019-12-31","close":48.85029220581055},{"date":"2020-01-31","close":48.933555603027344},{"date":"2020-02-28","close":43.606876373291016},{"date":"2020-03-31","close":14.254585266113281},{"date":"2020-04-30","close":20.208751678466797},{"date":"2020-05-29","close":24.773107528686523},{"date":"2020-06-30","close":22.43016242980957},{"date":"2020-07-31","close":19.471782684326172},{"date":"2020-08-31","close":19.17178726196289},{"date":"2020-09-30","close":18.12529182434082},{"date":"2020-10-30","close":20.874250411987305},{"date":"2020-11-30","close":25.819290161132812},{"date":"2020-12-31","close":27.62599754333496},{"date":"2021-01-29","close":29.32073974609375},{"date":"2021-02-26","close":32.60395431518555},{"date":"2021-03-31","close":37.293212890625},{"date":"2021-04-30","close":39.24894332885742},{"date":"2021-05-28","close":39.54889678955078},{"date":"2021-06-30","close":41.72355270385742},{"date":"2021-07-30","close":39.66074752807617},{"date":"2021-08-31","close":40.080482482910156},{"date":"2021-09-30","close":44.25489807128906},{"date":"2021-10-29","close":49.254512786865234},{"date":"2021-11-30","close":46.32804489135742},{"date":"2021-12-31","close":45.491905212402344},{"date":"2022-01-31","close":47.71990966796875},{"date":"2022-02-28","close":51.3531608581543},{"date":"2022-03-31","close":55.54477310180664},{"date":"2022-04-29","close":50.50962829589844},{"date":"2022-05-31","close":52.51948547363281},{"date":"2022-06-30","close":44.26472091674805},{"date":"2022-07-29","close":48.39593505859375},{"date":"2022-08-31","close":49.60299301147461},{"date":"2022-09-30","close":41.510009765625},{"date":"2022-10-31","close":48.82004165649414},{"date":"2022-11-30","close":55.074790954589844},{"date":"2022-12-30","close":54.070743560791016},{"date":"2023-01-31","close":57.143428802490234},{"date":"2023-02-28","close":54.615020751953125},{"date":"2023-03-31","close":53.021217346191406},{"date":"2023-04-28","close":55.39174270629883},{"date":"2023-05-31","close":47.98189926147461},{"date":"2023-06-30","close":52.26689910888672},{"date":"2023-07-31","close":57.59028244018555},{"date":"2023-08-31","close":56.00962448120117},{"date":"2023-09-29","close":54.489131927490234},{"date":"2023-10-31","close":56.83693313598633},{"date":"2023-11-30","close":60.018760681152344},{"date":"2023-12-29","close":61.213035583496094},{"date":"2024-01-31","close":60.34382629394531},{"date":"2024-02-29","close":66.41799926757812},{"date":"2024-03-28","close":70.88300323486328},{"date":"2024-04-30","close":70.81568908691406},{"date":"2024-05-31","close":72.49836730957031},{"date":"2024-06-28","close":72.99063873291016},{"date":"2024-07-31","close":74.58382415771484},{"date":"2024-08-30","close":83.65995788574219},{"date":"2024-09-30","close":82.54582214355469},{"date":"2024-10-31","close":87.75418090820312},{"date":"2024-11-29","close":103.96156311035156},{"date":"2024-12-31","close":91.88153076171875},{"date":"2025-01-31","close":88.92557525634766},{"date":"2025-02-28","close":92.85665893554688},{"date":"2025-03-31","close":91.77445983886719},{"date":"2025-04-30","close":75.9946517944336},{"date":"2025-05-30","close":75.71580505371094},{"date":"2025-06-30","close":76.45573425292969},{"date":"2025-07-31","close":76.90530395507812},{"date":"2025-08-29","close":72.44730377197266},{"date":"2025-09-30","close":69.21287536621094},{"date":"2025-10-31","close":63.55026626586914},{"date":"2025-11-28","close":70.14900970458984},{"date":"2025-12-31","close":70.8040771484375},{"date":"2026-01-30","close":76.28536224365234},{"date":"2026-02-27","close":80.82615661621094},{"date":"2026-03-31","close":88.26720428466797},{"date":"2026-04-30","close":90.28858947753906},{"date":"2026-05-29","close":82.9509506225586},{"date":"2026-06-30","close":85.91560363769531},{"date":"2026-07-31","close":89.73999786376953},{"date":"2026-08-31","close":96.01000213623047},{"date":"2026-09-30","close":85.2699966430664},{"date":"2026-10-16","close":93.30999755859375}],"OMC":[{"date":"2014-01-31","close":47.519752502441406},{"date":"2014-02-28","close":49.8140754699707},{"date":"2014-03-31","close":47.78675079345703},{"date":"2014-04-30","close":44.5483283996582},{"date":"2014-05-30","close":46.83235549926758},{"date":"2014-06-30","close":47.21040725708008},{"date":"2014-07-31","close":46.39506530761719},{"date":"2014-08-29","close":47.734092712402344},{"date":"2014-09-30","close":45.971309661865234},{"date":"2014-10-31","close":47.97412109375},{"date":"2014-11-28","close":51.585880279541016},{"date":"2014-12-31","close":52.057247161865234},{"date":"2015-01-30","close":48.91917037963867},{"date":"2015-02-27","close":53.44823455810547},{"date":"2015-03-31","close":52.73337173461914},{"date":"2015-04-30","close":51.23212814331055},{"date":"2015-05-29","close":50.40032958984375},{"date":"2015-06-30","close":47.31700897216797},{"date":"2015-07-31","close":49.76150131225586},{"date":"2015-08-31","close":45.60791778564453},{"date":"2015-09-30","close":45.19976806640625},{"date":"2015-10-30","close":51.38644790649414},{"date":"2015-11-30","close":50.7005615234375},{"date":"2015-12-31","close":52.24709701538086},{"date":"2016-01-29","close":50.651920318603516},{"date":"2016-02-29","close":53.73179626464844},{"date":"2016-03-31","close":57.84178161621094},{"date":"2016-04-29","close":57.66109848022461},{"date":"2016-05-31","close":57.91128158569336},{"date":"2016-06-30","close":56.99977493286133},{"date":"2016-07-29","close":57.55934524536133},{"date":"2016-08-31","close":60.245296478271484},{"date":"2016-09-30","close":59.84673309326172},{"date":"2016-10-31","close":56.1995964050293},{"date":"2016-11-30","close":61.212642669677734},{"date":"2016-12-30","close":60.30152893066406},{"date":"2017-01-31","close":60.68413543701172},{"date":"2017-02-28","close":60.29444885253906},{"date":"2017-03-31","close":61.48101043701172},{"date":"2017-04-28","close":58.564212799072266},{"date":"2017-05-31","close":59.70524978637695},{"date":"2017-06-30","close":59.522151947021484},{"date":"2017-07-31","close":56.5352668762207},{"date":"2017-08-31","close":51.96879959106445},{"date":"2017-09-29","close":53.578521728515625},{"date":"2017-10-31","close":48.60186004638672},{"date":"2017-11-30","close":51.67610549926758},{"date":"2017-12-29","close":53.10980987548828},{"date":"2018-01-31","close":55.895450592041016},{"date":"2018-02-28","close":55.58918762207031},{"date":"2018-03-29","close":53.4256591796875},{"date":"2018-04-30","close":54.153499603271484},{"date":"2018-05-31","close":52.991920471191406},{"date":"2018-06-29","close":56.5210075378418},{"date":"2018-07-31","close":51.00749969482422},{"date":"2018-08-31","close":51.37062454223633},{"date":"2018-09-28","close":50.849525451660156},{"date":"2018-10-31","close":55.5592155456543},{"date":"2018-11-30","close":57.5402717590332},{"date":"2018-12-31","close":55.20018005371094},{"date":"2019-01-31","close":58.69730758666992},{"date":"2019-02-28","close":57.05426025390625},{"date":"2019-03-29","close":55.4962158203125},{"date":"2019-04-30","close":60.84893035888672},{"date":"2019-05-31","close":58.818843841552734},{"date":"2019-06-28","close":62.8204460144043},{"date":"2019-07-31","close":61.494258880615234},{"date":"2019-08-30","close":58.30534362792969},{"date":"2019-09-30","close":60.518836975097656},{"date":"2019-10-31","close":59.660911560058594},{"date":"2019-11-29","close":61.430870056152344},{"date":"2019-12-31","close":63.1348876953125},{"date":"2020-01-31","close":58.68537139892578},{"date":"2020-02-28","close":53.98648452758789},{"date":"2020-03-31","close":43.20755386352539},{"date":"2020-04-30","close":44.883907318115234},{"date":"2020-05-29","close":43.12099838256836},{"date":"2020-06-30","close":43.457462310791016},{"date":"2020-07-31","close":42.765018463134766},{"date":"2020-08-31","close":43.051551818847656},{"date":"2020-09-30","close":39.88198471069336},{"date":"2020-10-30","close":38.028873443603516},{"date":"2020-11-30","close":50.75889205932617},{"date":"2020-12-31","close":50.77257537841797},{"date":"2021-01-29","close":50.780731201171875},{"date":"2021-02-26","close":55.94997024536133},{"date":"2021-03-31","close":60.91397476196289},{"date":"2021-04-30","close":67.57630920410156},{"date":"2021-05-28","close":67.55988311767578},{"date":"2021-06-30","close":66.26686096191406},{"date":"2021-07-30","close":60.326934814453125},{"date":"2021-08-31","close":60.658321380615234},{"date":"2021-09-30","close":60.609161376953125},{"date":"2021-10-29","close":56.94550704956055},{"date":"2021-11-30","close":56.30143737792969},{"date":"2021-12-31","close":61.87981033325195},{"date":"2022-01-31","close":63.64491653442383},{"date":"2022-02-28","close":70.84888458251953},{"date":"2022-03-31","close":72.36134338378906},{"date":"2022-04-29","close":64.90184783935547},{"date":"2022-05-31","close":63.60602951049805},{"date":"2022-06-30","close":54.76446533203125},{"date":"2022-07-29","close":60.12812042236328},{"date":"2022-08-31","close":57.596954345703125},{"date":"2022-09-30","close":54.88172912597656},{"date":"2022-10-31","close":63.28492736816406},{"date":"2022-11-30","close":69.38290405273438},{"date":"2022-12-30","close":71.60575866699219},{"date":"2023-01-31","close":75.48582458496094},{"date":"2023-02-28","close":79.50635528564453},{"date":"2023-03-31","close":83.46456146240234},{"date":"2023-04-28","close":80.12916564941406},{"date":"2023-05-31","close":78.02354431152344},{"date":"2023-06-30","close":84.80741119384766},{"date":"2023-07-31","close":75.4219970703125},{"date":"2023-08-31","close":72.20439147949219},{"date":"2023-09-29","close":66.99507141113281},{"date":"2023-10-31","close":67.3818588256836},{"date":"2023-11-30","close":72.52701568603516},{"date":"2023-12-29","close":78.45670318603516},{"date":"2024-01-31","close":81.96643829345703},{"date":"2024-02-29","close":80.16170501708984},{"date":"2024-03-28","close":88.41991424560547},{"date":"2024-04-30","close":84.83778381347656},{"date":"2024-05-31","close":84.94744110107422},{"date":"2024-06-28","close":82.60321807861328},{"date":"2024-07-31","close":90.28338623046875},{"date":"2024-08-30","close":92.48430633544922},{"date":"2024-09-30","close":95.85592651367188},{"date":"2024-10-31","close":93.64007568359375},{"date":"2024-11-29","close":97.18170928955078},{"date":"2024-12-31","close":80.41065216064453},{"date":"2025-01-31","close":81.11157989501953},{"date":"2025-02-28","close":77.34525299072266},{"date":"2025-03-31","close":78.12498474121094},{"date":"2025-04-30","close":71.76455688476562},{"date":"2025-05-30","close":69.20153045654297},{"date":"2025-06-30","close":68.45784759521484},{"date":"2025-07-31","close":68.56253051757812},{"date":"2025-08-29","close":74.53855895996094},{"date":"2025-09-30","close":78.28323364257812},{"date":"2025-10-31","close":72.03248596191406},{"date":"2025-11-28","close":68.76788330078125},{"date":"2025-12-31","close":78.30139923095703},{"date":"2026-01-30","close":74.70390319824219},{"date":"2026-02-27","close":82.70372772216797},{"date":"2026-03-31","close":73.75497436523438},{"date":"2026-04-30","close":75.1358642578125},{"date":"2026-05-29","close":71.20866394042969},{"date":"2026-06-30","close":72.08872985839844},{"date":"2026-07-31","close":77.89897918701172},{"date":"2026-08-31","close":86.63911437988281},{"date":"2026-09-30","close":73.62999725341797},{"date":"2026-10-16","close":80.55999755859375}],"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":"2026-09-30","close":76.87000274658203},{"date":"2026-10-16","close":72.0199966430664}],"ORCL":[{"date":"2014-01-31","close":30.708242416381836},{"date":"2014-02-28","close":32.54740524291992},{"date":"2014-03-31","close":34.04535675048828},{"date":"2014-04-30","close":34.121829986572266},{"date":"2014-05-30","close":35.0733528137207},{"date":"2014-06-30","close":33.82968521118164},{"date":"2014-07-31","close":33.81096649169922},{"date":"2014-08-29","close":34.765281677246094},{"date":"2014-09-30","close":32.044677734375},{"date":"2014-10-31","close":32.79042434692383},{"date":"2014-11-28","close":35.61183547973633},{"date":"2014-12-31","close":37.76145935058594},{"date":"2015-01-30","close":35.270652770996094},{"date":"2015-02-27","close":36.89568328857422},{"date":"2015-03-31","close":36.33155822753906},{"date":"2015-04-30","close":36.85602569580078},{"date":"2015-05-29","close":36.74620056152344},{"date":"2015-06-30","close":34.05084991455078},{"date":"2015-07-31","close":33.87256622314453},{"date":"2015-08-31","close":31.455516815185547},{"date":"2015-09-30","close":30.63286590576172},{"date":"2015-10-30","close":33.07059097290039},{"date":"2015-11-30","close":33.1812744140625},{"date":"2015-12-31","close":31.103717803955078},{"date":"2016-01-29","close":31.043882369995117},{"date":"2016-02-29","close":31.445709228515625},{"date":"2016-03-31","close":34.976715087890625},{"date":"2016-04-29","close":34.20604705810547},{"date":"2016-05-31","close":34.497802734375},{"date":"2016-06-30","close":35.1242790222168},{"date":"2016-07-29","close":35.34820556640625},{"date":"2016-08-31","close":35.50325393676758},{"date":"2016-09-30","close":33.83229446411133},{"date":"2016-10-31","close":33.097354888916016},{"date":"2016-11-30","close":34.62214279174805},{"date":"2016-12-30","close":33.12320327758789},{"date":"2017-01-31","close":34.68855667114258},{"date":"2017-02-28","close":36.833351135253906},{"date":"2017-03-31","close":38.580318450927734},{"date":"2017-04-28","close":39.05052947998047},{"date":"2017-05-31","close":39.42401123046875},{"date":"2017-06-30","close":43.549678802490234},{"date":"2017-07-31","close":43.53086853027344},{"date":"2017-08-31","close":43.87960433959961},{"date":"2017-09-29","close":42.15336990356445},{"date":"2017-10-31","close":44.55159378051758},{"date":"2017-11-30","close":42.941078186035156},{"date":"2017-12-29","close":41.383087158203125},{"date":"2018-01-31","close":45.33138656616211},{"date":"2018-02-28","close":44.522979736328125},{"date":"2018-03-29","close":40.19985580444336},{"date":"2018-04-30","close":40.29570007324219},{"date":"2018-05-31","close":41.22214126586914},{"date":"2018-06-29","close":38.87516784667969},{"date":"2018-07-31","close":42.234188079833984},{"date":"2018-08-31","close":43.0313835144043},{"date":"2018-09-28","close":45.67102813720703},{"date":"2018-10-31","close":43.435890197753906},{"date":"2018-11-30","close":43.3647346496582},{"date":"2018-12-31","close":40.154178619384766},{"date":"2019-01-31","close":44.84893798828125},{"date":"2019-02-28","close":46.54540252685547},{"date":"2019-03-29","close":47.956138610839844},{"date":"2019-04-30","close":49.62384033203125},{"date":"2019-05-31","close":45.38164138793945},{"date":"2019-06-28","close":51.09470748901367},{"date":"2019-07-31","close":50.69818878173828},{"date":"2019-08-30","close":46.88007736206055},{"date":"2019-09-30","close":49.5545539855957},{"date":"2019-10-31","close":49.287139892578125},{"date":"2019-11-29","close":50.77959442138672},{"date":"2019-12-31","close":47.921321868896484},{"date":"2020-01-31","close":47.653079986572266},{"date":"2020-02-28","close":44.93655014038086},{"date":"2020-03-31","close":43.909889221191406},{"date":"2020-04-30","close":48.354156494140625},{"date":"2020-05-29","close":49.084434509277344},{"date":"2020-06-30","close":50.453731536865234},{"date":"2020-07-31","close":50.83203887939453},{"date":"2020-08-31","close":52.45463180541992},{"date":"2020-09-30","close":54.728092193603516},{"date":"2020-10-30","close":51.645355224609375},{"date":"2020-11-30","close":53.127254486083984},{"date":"2020-12-31","close":59.54264831542969},{"date":"2021-01-29","close":55.834449768066406},{"date":"2021-02-26","close":59.604183197021484},{"date":"2021-03-31","close":64.83377075195312},{"date":"2021-04-30","close":70.329345703125},{"date":"2021-05-28","close":73.06681060791016},{"date":"2021-06-30","close":72.23162841796875},{"date":"2021-07-30","close":81.15987396240234},{"date":"2021-08-31","close":83.0132827758789},{"date":"2021-09-30","close":81.15055084228516},{"date":"2021-10-29","close":89.66678619384766},{"date":"2021-11-30","close":84.8067855834961},{"date":"2021-12-31","close":81.50762176513672},{"date":"2022-01-31","close":76.13499450683594},{"date":"2022-02-28","close":71.26631927490234},{"date":"2022-03-31","close":77.60780334472656},{"date":"2022-04-29","close":69.12480926513672},{"date":"2022-05-31","close":67.73101806640625},{"date":"2022-06-30","close":65.8004379272461},{"date":"2022-07-29","close":73.63404083251953},{"date":"2022-08-31","close":70.14344787597656},{"date":"2022-09-30","close":57.77019500732422},{"date":"2022-10-31","close":74.23126220703125},{"date":"2022-11-30","close":78.9473648071289},{"date":"2022-12-30","close":77.72080993652344},{"date":"2023-01-31","close":84.42576599121094},{"date":"2023-02-28","close":83.41412353515625},{"date":"2023-03-31","close":88.68236541748047},{"date":"2023-04-28","close":90.77884674072266},{"date":"2023-05-31","close":101.53199768066406},{"date":"2023-06-30","close":114.13484191894531},{"date":"2023-07-31","close":112.74654388427734},{"date":"2023-08-31","close":115.78567504882812},{"date":"2023-09-29","close":101.86907958984375},{"date":"2023-10-31","close":99.80935668945312},{"date":"2023-11-30","close":112.17451477050781},{"date":"2023-12-29","close":101.76885986328125},{"date":"2024-01-31","close":108.2389144897461},{"date":"2024-02-29","close":108.21954345703125},{"date":"2024-03-28","close":121.71791076660156},{"date":"2024-04-30","close":110.58110809326172},{"date":"2024-05-31","close":113.92528533935547},{"date":"2024-06-28","close":137.26638793945312},{"date":"2024-07-31","close":135.94790649414062},{"date":"2024-08-30","close":137.74172973632812},{"date":"2024-09-30","close":166.1206512451172},{"date":"2024-10-31","close":163.99285888671875},{"date":"2024-11-29","close":180.60317993164062},{"date":"2024-12-31","close":162.8203582763672},{"date":"2025-01-31","close":166.5703887939453},{"date":"2025-02-28","close":162.65248107910156},{"date":"2025-03-31","close":136.94110107421875},{"date":"2025-04-30","close":138.32757568359375},{"date":"2025-05-30","close":162.71575927734375},{"date":"2025-06-30","close":214.9130096435547},{"date":"2025-07-31","close":249.9856414794922},{"date":"2025-08-29","close":222.75782775878906},{"date":"2025-09-30","close":277.04595947265625},{"date":"2025-10-31","close":259.1427307128906},{"date":"2025-11-28","close":199.28363037109375},{"date":"2025-12-31","close":192.3365936279297},{"date":"2026-01-30","close":162.8363494873047},{"date":"2026-02-27","close":143.85952758789062},{"date":"2026-03-31","close":145.5514373779297},{"date":"2026-04-30","close":160.2378387451172},{"date":"2026-05-29","close":224.16815185546875},{"date":"2026-06-30","close":145.5037841796875},{"date":"2026-07-31","close":129.3914337158203},{"date":"2026-08-31","close":148.5705108642578},{"date":"2026-09-30","close":136.7940673828125},{"date":"2026-10-16","close":128.22999572753906}],"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":"2026-09-30","close":85.41000366210938},{"date":"2026-10-16","close":89.2699966430664}],"OTIS":[{"date":"2020-03-31","close":45.15853500366211},{"date":"2020-04-30","close":45.98042678833008},{"date":"2020-05-29","close":47.73145294189453},{"date":"2020-06-30","close":51.54814910888672},{"date":"2020-07-31","close":56.87885284423828},{"date":"2020-08-31","close":57.20572280883789},{"date":"2020-09-30","close":56.769187927246094},{"date":"2020-10-30","close":55.73239517211914},{"date":"2020-11-30","close":61.06327819824219},{"date":"2020-12-31","close":61.6197395324707},{"date":"2021-01-29","close":58.974327087402344},{"date":"2021-02-26","close":58.29536819458008},{"date":"2021-03-31","close":62.63252639770508},{"date":"2021-04-30","close":71.2519302368164},{"date":"2021-05-28","close":71.89554595947266},{"date":"2021-06-30","close":75.052978515625},{"date":"2021-07-30","close":82.19388580322266},{"date":"2021-08-31","close":84.86964416503906},{"date":"2021-09-30","close":75.72189331054688},{"date":"2021-10-29","close":73.9089126586914},{"date":"2021-11-30","close":74.1998519897461},{"date":"2021-12-31","close":80.35547637939453},{"date":"2022-01-31","close":78.84194946289062},{"date":"2022-02-28","close":72.51012420654297},{"date":"2022-03-31","close":71.23265838623047},{"date":"2022-04-29","close":67.42803192138672},{"date":"2022-05-31","close":69.14982604980469},{"date":"2022-06-30","close":65.68305206298828},{"date":"2022-07-29","close":72.65379333496094},{"date":"2022-08-31","close":67.36610412597656},{"date":"2022-09-30","close":59.512020111083984},{"date":"2022-10-31","close":65.89228820800781},{"date":"2022-11-30","close":73.11203002929688},{"date":"2022-12-30","close":73.31802368164062},{"date":"2023-01-31","close":76.98812866210938},{"date":"2023-02-28","close":79.49837493896484},{"date":"2023-03-31","close":79.29170227050781},{"date":"2023-04-28","close":80.1372299194336},{"date":"2023-05-31","close":75.00215148925781},{"date":"2023-06-30","close":83.96353149414062},{"date":"2023-07-31","close":85.802978515625},{"date":"2023-08-31","close":81.02278137207031},{"date":"2023-09-29","close":76.06005096435547},{"date":"2023-10-31","close":73.12411499023438},{"date":"2023-11-30","close":81.58187103271484},{"date":"2023-12-29","close":85.08133697509766},{"date":"2024-01-31","close":84.10189056396484},{"date":"2024-02-29","close":90.96588897705078},{"date":"2024-03-28","close":94.75532531738281},{"date":"2024-04-30","close":87.0523452758789},{"date":"2024-05-31","close":95.06969451904297},{"date":"2024-06-28","close":92.25211334228516},{"date":"2024-07-31","close":90.56538391113281},{"date":"2024-08-30","close":91.12877655029297},{"date":"2024-09-30","close":100.03089904785156},{"date":"2024-10-31","close":94.50676727294922},{"date":"2024-11-29","close":99.49613189697266},{"date":"2024-12-31","close":89.47693634033203},{"date":"2025-01-31","close":92.1918716430664},{"date":"2025-02-28","close":96.78948211669922},{"date":"2025-03-31","close":100.10697937011719},{"date":"2025-04-30","close":93.38468170166016},{"date":"2025-05-30","close":92.89092254638672},{"date":"2025-06-30","close":96.46626281738281},{"date":"2025-07-31","close":83.48006439208984},{"date":"2025-08-29","close":84.55795288085938},{"date":"2025-09-30","close":89.50143432617188},{"date":"2025-10-31","close":90.80337524414062},{"date":"2025-11-28","close":87.3809814453125},{"date":"2025-12-31","close":85.90577697753906},{"date":"2026-01-30","close":84.0076904296875},{"date":"2026-02-27","close":91.44825744628906},{"date":"2026-03-31","close":76.15419006347656},{"date":"2026-04-30","close":76.944580078125},{"date":"2026-05-29","close":70.41319274902344},{"date":"2026-06-30","close":71.16861724853516},{"date":"2026-07-31","close":71.5165023803711},{"date":"2026-08-31","close":71.12999725341797},{"date":"2026-09-30","close":64.31999969482422},{"date":"2026-10-16","close":71.33000183105469}],"OXY":[{"date":"2014-01-31","close":57.71649169921875},{"date":"2014-02-28","close":63.615352630615234},{"date":"2014-03-31","close":63.27505111694336},{"date":"2014-04-30","close":63.58050537109375},{"date":"2014-05-30","close":66.19676208496094},{"date":"2014-06-30","close":68.63880157470703},{"date":"2014-07-31","close":65.34832763671875},{"date":"2014-08-29","close":69.37446594238281},{"date":"2014-09-30","close":64.76525115966797},{"date":"2014-10-31","close":59.90196990966797},{"date":"2014-11-28","close":53.731929779052734},{"date":"2014-12-31","close":57.08265686035156},{"date":"2015-01-30","close":56.65068435668945},{"date":"2015-02-27","close":55.149436950683594},{"date":"2015-03-31","close":52.178558349609375},{"date":"2015-04-30","close":57.25346755981445},{"date":"2015-05-29","close":55.88824462890625},{"date":"2015-06-30","close":56.1202278137207},{"date":"2015-07-31","close":50.65758514404297},{"date":"2015-08-31","close":52.685333251953125},{"date":"2015-09-30","close":48.25463104248047},{"date":"2015-10-30","close":54.374935150146484},{"date":"2015-11-30","close":55.140869140625},{"date":"2015-12-31","close":49.85911178588867},{"date":"2016-01-29","close":50.75881576538086},{"date":"2016-02-29","close":50.83784103393555},{"date":"2016-03-31","close":51.09446716308594},{"date":"2016-04-29","close":57.23210525512695},{"date":"2016-05-31","close":56.3286247253418},{"date":"2016-06-30","close":56.97410202026367},{"date":"2016-07-29","close":56.34824752807617},{"date":"2016-08-31","close":57.94678497314453},{"date":"2016-09-30","close":55.52448654174805},{"date":"2016-10-31","close":55.51686477661133},{"date":"2016-11-30","close":54.33662414550781},{"date":"2016-12-30","close":54.8294792175293},{"date":"2017-01-31","close":52.166133880615234},{"date":"2017-02-28","close":50.457275390625},{"date":"2017-03-31","close":49.35122299194336},{"date":"2017-04-28","close":47.93362045288086},{"date":"2017-05-31","close":45.90068817138672},{"date":"2017-06-30","close":47.214908599853516},{"date":"2017-07-31","close":48.839473724365234},{"date":"2017-08-31","close":47.080841064453125},{"date":"2017-09-29","close":51.27578353881836},{"date":"2017-10-31","close":51.563262939453125},{"date":"2017-11-30","close":56.29876708984375},{"date":"2017-12-29","close":59.48208236694336},{"date":"2018-01-31","close":60.53994369506836},{"date":"2018-02-28","close":52.97344207763672},{"date":"2018-03-29","close":53.08365249633789},{"date":"2018-04-30","close":63.1348762512207},{"date":"2018-05-31","close":68.80606842041016},{"date":"2018-06-29","close":68.9954605102539},{"date":"2018-07-31","close":69.20159149169922},{"date":"2018-08-31","close":65.85406494140625},{"date":"2018-09-28","close":68.43862915039062},{"date":"2018-10-31","close":55.86198043823242},{"date":"2018-11-30","close":58.5272331237793},{"date":"2018-12-31","close":51.720314025878906},{"date":"2019-01-31","close":56.27048110961914},{"date":"2019-02-28","close":55.7396354675293},{"date":"2019-03-29","close":56.451560974121094},{"date":"2019-04-30","close":50.20948028564453},{"date":"2019-05-31","close":42.44099807739258},{"date":"2019-06-28","close":43.56886672973633},{"date":"2019-07-31","close":44.50471496582031},{"date":"2019-08-30","close":37.6765022277832},{"date":"2019-09-30","close":39.215850830078125},{"date":"2019-10-31","close":35.714900970458984},{"date":"2019-11-29","close":34.012943267822266},{"date":"2019-12-31","close":37.092185974121094},{"date":"2020-01-31","close":35.75106430053711},{"date":"2020-02-28","close":29.468530654907227},{"date":"2020-03-31","close":10.738738059997559},{"date":"2020-04-30","close":15.394054412841797},{"date":"2020-05-29","close":12.009212493896484},{"date":"2020-06-30","close":16.980302810668945},{"date":"2020-07-31","close":14.604914665222168},{"date":"2020-08-31","close":11.821258544921875},{"date":"2020-09-30","close":9.29722785949707},{"date":"2020-10-30","close":8.479889869689941},{"date":"2020-11-30","close":14.637796401977539},{"date":"2020-12-31","close":16.08583641052246},{"date":"2021-01-29","close":18.641353607177734},{"date":"2021-02-26","close":24.72814178466797},{"date":"2021-03-31","close":24.74574851989746},{"date":"2021-04-30","close":23.5744571685791},{"date":"2021-05-28","close":24.1322078704834},{"date":"2021-06-30","close":29.078310012817383},{"date":"2021-07-30","close":24.270671844482422},{"date":"2021-08-31","close":23.889406204223633},{"date":"2021-09-30","close":27.51780891418457},{"date":"2021-10-29","close":31.192432403564453},{"date":"2021-11-30","close":27.582927703857422},{"date":"2021-12-31","close":26.977706909179688},{"date":"2022-01-31","close":35.05520248413086},{"date":"2022-02-28","close":40.694549560546875},{"date":"2022-03-31","close":52.92750549316406},{"date":"2022-04-29","close":51.388370513916016},{"date":"2022-05-31","close":64.65288543701172},{"date":"2022-06-30","close":55.027339935302734},{"date":"2022-07-29","close":61.44782638549805},{"date":"2022-08-31","close":66.35429382324219},{"date":"2022-09-30","close":57.54497146606445},{"date":"2022-10-31","close":67.98639678955078},{"date":"2022-11-30","close":65.07401275634766},{"date":"2022-12-30","close":59.10771560668945},{"date":"2023-01-31","close":60.796783447265625},{"date":"2023-02-28","close":54.95074462890625},{"date":"2023-03-31","close":58.752384185791016},{"date":"2023-04-28","close":57.9053955078125},{"date":"2023-05-31","close":54.26338195800781},{"date":"2023-06-30","close":55.50260925292969},{"date":"2023-07-31","close":59.58980178833008},{"date":"2023-08-31","close":59.26887512207031},{"date":"2023-09-29","close":61.41023635864258},{"date":"2023-10-31","close":58.504425048828125},{"date":"2023-11-30","close":55.98668670654297},{"date":"2023-12-29","close":56.697425842285156},{"date":"2024-01-31","close":54.665401458740234},{"date":"2024-02-29","close":57.55202102661133},{"date":"2024-03-28","close":61.9340705871582},{"date":"2024-04-30","close":63.02999496459961},{"date":"2024-05-31","close":59.56114959716797},{"date":"2024-06-28","close":60.289222717285156},{"date":"2024-07-31","close":58.175323486328125},{"date":"2024-08-30","close":54.50230026245117},{"date":"2024-09-30","close":49.50758743286133},{"date":"2024-10-31","close":48.133975982666016},{"date":"2024-11-29","close":48.585445404052734},{"date":"2024-12-31","close":47.6768684387207},{"date":"2025-01-31","close":45.0136833190918},{"date":"2025-02-28","close":47.12686538696289},{"date":"2025-03-31","close":47.87183380126953},{"date":"2025-04-30","close":38.22181701660156},{"date":"2025-05-30","close":39.550506591796875},{"date":"2025-06-30","close":40.9708366394043},{"date":"2025-07-31","close":42.85310363769531},{"date":"2025-08-29","close":46.432315826416016},{"date":"2025-09-30","close":46.32753372192383},{"date":"2025-10-31","close":40.39564895629883},{"date":"2025-11-28","close":41.180030822753906},{"date":"2025-12-31","close":40.55144119262695},{"date":"2026-01-30","close":44.76240158081055},{"date":"2026-02-27","close":52.34607696533203},{"date":"2026-03-31","close":64.4056167602539},{"date":"2026-04-30","close":60.02603530883789},{"date":"2026-05-29","close":56.11215591430664},{"date":"2026-06-30","close":48.348148345947266},{"date":"2026-07-31","close":56.809322357177734},{"date":"2026-08-31","close":59.90511703491211},{"date":"2026-09-30","close":55.31999969482422},{"date":"2026-10-16","close":62.380001068115234}],"P":[{"date":"2015-10-30","close":17.6299991607666},{"date":"2015-11-30","close":12.90999984741211},{"date":"2015-12-31","close":15.569999694824219},{"date":"2016-01-29","close":13.010000228881836},{"date":"2016-02-29","close":14.380000114440918},{"date":"2016-03-31","close":13.6899995803833},{"date":"2016-04-29","close":14.550000190734863},{"date":"2016-05-31","close":11.779999732971191},{"date":"2016-06-30","close":10.899999618530273},{"date":"2016-07-29","close":12.600000381469727},{"date":"2016-08-31","close":11.710000038146973},{"date":"2016-09-30","close":13.550000190734863},{"date":"2016-10-31","close":12.34000015258789},{"date":"2016-11-30","close":13.949999809265137},{"date":"2016-12-30","close":11.3100004196167},{"date":"2017-01-31","close":11.369999885559082},{"date":"2017-02-28","close":11.399999618530273},{"date":"2017-03-31","close":9.829999923706055},{"date":"2017-04-28","close":10.609999656677246},{"date":"2017-05-31","close":12.9399995803833},{"date":"2017-06-30","close":12.8100004196167},{"date":"2017-07-31","close":12.069999694824219},{"date":"2017-08-31","close":14.890000343322754},{"date":"2017-09-29","close":15.989999771118164},{"date":"2017-10-31","close":16.43000030517578},{"date":"2017-11-30","close":18.479999542236328},{"date":"2017-12-29","close":15.859999656677246},{"date":"2018-01-31","close":20.139999389648438},{"date":"2018-02-28","close":21.670000076293945},{"date":"2018-03-29","close":19.950000762939453},{"date":"2018-04-30","close":20.229999542236328},{"date":"2018-05-31","close":21.459999084472656},{"date":"2018-06-29","close":23.8799991607666},{"date":"2018-07-31","close":21.65999984741211},{"date":"2018-08-31","close":26.84000015258789},{"date":"2018-09-28","close":25.950000762939453},{"date":"2018-10-31","close":20.18000030517578},{"date":"2018-11-30","close":18.90999984741211},{"date":"2018-12-31","close":16.079999923706055},{"date":"2019-01-31","close":17.90999984741211},{"date":"2019-02-28","close":20.479999542236328},{"date":"2019-03-29","close":21.790000915527344},{"date":"2019-04-30","close":22.860000610351562},{"date":"2019-05-31","close":15.859999656677246},{"date":"2019-06-28","close":15.270000457763672},{"date":"2019-07-31","close":15.140000343322754},{"date":"2019-08-30","close":16.280000686645508},{"date":"2019-09-30","close":16.940000534057617},{"date":"2019-10-31","close":19.459999084472656},{"date":"2019-11-29","close":16.06999969482422},{"date":"2019-12-31","close":17.110000610351562},{"date":"2020-01-31","close":17.799999237060547},{"date":"2020-02-28","close":15.260000228881836},{"date":"2020-03-31","close":12.300000190734863},{"date":"2020-04-30","close":14.399999618530273},{"date":"2020-05-29","close":17.610000610351562},{"date":"2020-06-30","close":17.329999923706055},{"date":"2020-07-31","close":17.860000610351562},{"date":"2020-08-31","close":15.260000228881836},{"date":"2020-09-30","close":15.390000343322754},{"date":"2020-10-30","close":16.100000381469727},{"date":"2020-11-30","close":18.270000457763672},{"date":"2020-12-31","close":22.610000610351562},{"date":"2021-01-29","close":23.1299991607666},{"date":"2021-02-26","close":23.3799991607666},{"date":"2021-03-31","close":21.540000915527344},{"date":"2021-04-30","close":20.219999313354492},{"date":"2021-05-28","close":19.049999237060547},{"date":"2021-06-30","close":19.530000686645508},{"date":"2021-07-30","close":19.520000457763672},{"date":"2021-08-31","close":25.829999923706055},{"date":"2021-09-30","close":25.15999984741211},{"date":"2021-10-29","close":26.860000610351562},{"date":"2021-11-30","close":30.969999313354492},{"date":"2021-12-31","close":32.54999923706055},{"date":"2022-01-31","close":26.489999771118164},{"date":"2022-02-28","close":25.940000534057617},{"date":"2022-03-31","close":35.310001373291016},{"date":"2022-04-29","close":29.299999237060547},{"date":"2022-05-31","close":23.729999542236328},{"date":"2022-06-30","close":25.709999084472656},{"date":"2022-07-29","close":28.350000381469727},{"date":"2022-08-31","close":28.969999313354492},{"date":"2022-09-30","close":27.3700008392334},{"date":"2022-10-31","close":30.860000610351562},{"date":"2022-11-30","close":29.190000534057617},{"date":"2022-12-30","close":26.760000228881836},{"date":"2023-01-31","close":28.940000534057617},{"date":"2023-02-28","close":28.540000915527344},{"date":"2023-03-31","close":25.510000228881836},{"date":"2023-04-28","close":22.829999923706055},{"date":"2023-05-31","close":28.790000915527344},{"date":"2023-06-30","close":36.81999969482422},{"date":"2023-07-31","close":36.9900016784668},{"date":"2023-08-31","close":36.59000015258789},{"date":"2023-09-29","close":35.619998931884766},{"date":"2023-10-31","close":33.810001373291016},{"date":"2023-11-30","close":33.310001373291016},{"date":"2023-12-29","close":35.65999984741211},{"date":"2024-01-31","close":39.9900016784668},{"date":"2024-02-29","close":52.650001525878906},{"date":"2024-03-28","close":51.9900016784668},{"date":"2024-04-30","close":50.400001525878906},{"date":"2024-05-31","close":60.290000915527344},{"date":"2024-06-28","close":64.20999908447266},{"date":"2024-07-31","close":59.93000030517578},{"date":"2024-08-30","close":51.290000915527344},{"date":"2024-09-30","close":50.2400016784668},{"date":"2024-10-31","close":50.04999923706055},{"date":"2024-11-29","close":52.9900016784668},{"date":"2024-12-31","close":61.43000030517578},{"date":"2025-01-31","close":67.79000091552734},{"date":"2025-02-28","close":52.470001220703125},{"date":"2025-03-31","close":44.27000045776367},{"date":"2025-04-30","close":45.36000061035156},{"date":"2025-05-30","close":53.59000015258789},{"date":"2025-06-30","close":57.58000183105469},{"date":"2025-07-31","close":59.52000045776367},{"date":"2025-08-29","close":77.61000061035156},{"date":"2025-09-30","close":83.80999755859375},{"date":"2025-10-31","close":98.69999694824219},{"date":"2025-11-28","close":88.95999908447266},{"date":"2025-12-31","close":67.01000213623047},{"date":"2026-01-30","close":69.54000091552734},{"date":"2026-02-27","close":64.22000122070312},{"date":"2026-03-31","close":59.040000915527344},{"date":"2026-04-30","close":71.44999694824219},{"date":"2026-05-29","close":79.51000213623047},{"date":"2026-06-30","close":78.79000091552734},{"date":"2026-07-31","close":77.16999816894531},{"date":"2026-08-31","close":92.94999694824219},{"date":"2026-09-30","close":130.77999877929688},{"date":"2026-10-16","close":124.01000213623047}],"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":"2026-09-30","close":397.30999755859375},{"date":"2026-10-16","close":342}],"PAYX":[{"date":"2014-01-31","close":28.183107376098633},{"date":"2014-02-28","close":28.142675399780273},{"date":"2014-03-31","close":28.70876693725586},{"date":"2014-04-30","close":28.17637062072754},{"date":"2014-05-30","close":27.946441650390625},{"date":"2014-06-30","close":28.252349853515625},{"date":"2014-07-31","close":28.133804321289062},{"date":"2014-08-29","close":28.57286262512207},{"date":"2014-09-30","close":30.322221755981445},{"date":"2014-10-31","close":32.47014617919922},{"date":"2014-11-28","close":32.795265197753906},{"date":"2014-12-31","close":31.9375},{"date":"2015-01-30","close":31.563867568969727},{"date":"2015-02-27","close":34.757938385009766},{"date":"2015-03-31","close":34.6044921875},{"date":"2015-04-30","close":33.7467041015625},{"date":"2015-05-29","close":34.72734451293945},{"date":"2015-06-30","close":32.949180603027344},{"date":"2015-07-31","close":32.90770721435547},{"date":"2015-08-31","close":31.673669815063477},{"date":"2015-09-30","close":33.78004455566406},{"date":"2015-10-30","close":36.877960205078125},{"date":"2015-11-30","close":38.78691864013672},{"date":"2015-12-31","close":37.81455993652344},{"date":"2016-01-29","close":34.52674865722656},{"date":"2016-02-29","close":37.073326110839844},{"date":"2016-03-31","close":38.96342468261719},{"date":"2016-04-29","close":37.59995651245117},{"date":"2016-05-31","close":39.4316520690918},{"date":"2016-06-30","close":43.27154541015625},{"date":"2016-07-29","close":43.443233489990234},{"date":"2016-08-31","close":44.461875915527344},{"date":"2016-09-30","close":42.40990447998047},{"date":"2016-10-31","close":40.792842864990234},{"date":"2016-11-30","close":43.56409454345703},{"date":"2016-12-30","close":44.99037170410156},{"date":"2017-01-31","close":44.89194107055664},{"date":"2017-02-28","close":45.733341217041016},{"date":"2017-03-31","close":43.85694885253906},{"date":"2017-04-28","close":44.13988494873047},{"date":"2017-05-31","close":44.44998550415039},{"date":"2017-06-30","close":42.731422424316406},{"date":"2017-07-31","close":43.77831268310547},{"date":"2017-08-31","close":43.15777587890625},{"date":"2017-09-29","close":45.37506103515625},{"date":"2017-10-31","close":48.650760650634766},{"date":"2017-11-30","close":51.335350036621094},{"date":"2017-12-29","close":51.9226188659668},{"date":"2018-01-31","close":52.434661865234375},{"date":"2018-02-28","close":50.03765869140625},{"date":"2018-03-29","close":47.317970275878906},{"date":"2018-04-30","close":46.53432846069336},{"date":"2018-05-31","close":50.83845520019531},{"date":"2018-06-29","close":52.98579788208008},{"date":"2018-07-31","close":53.94183349609375},{"date":"2018-08-31","close":57.24774932861328},{"date":"2018-09-28","close":57.560367584228516},{"date":"2018-10-31","close":51.63036346435547},{"date":"2018-11-30","close":55.78508758544922},{"date":"2018-12-31","close":51.36232376098633},{"date":"2019-01-31","close":56.25947189331055},{"date":"2019-02-28","close":61.20204544067383},{"date":"2019-03-29","close":63.72894287109375},{"date":"2019-04-30","close":66.99485778808594},{"date":"2019-05-31","close":68.68051147460938},{"date":"2019-06-28","close":65.87853240966797},{"date":"2019-07-31","close":66.96898651123047},{"date":"2019-08-30","close":65.88035583496094},{"date":"2019-09-30","close":66.74317932128906},{"date":"2019-10-31","close":67.9423599243164},{"date":"2019-11-29","close":69.9569091796875},{"date":"2019-12-31","close":69.09585571289062},{"date":"2020-01-31","close":70.16719818115234},{"date":"2020-02-28","close":63.38526916503906},{"date":"2020-03-31","close":51.47392654418945},{"date":"2020-04-30","close":56.05521774291992},{"date":"2020-05-29","close":59.729366302490234},{"date":"2020-06-30","close":62.596866607666016},{"date":"2020-07-31","close":59.94559097290039},{"date":"2020-08-31","close":63.73802947998047},{"date":"2020-09-30","close":66.48859405517578},{"date":"2020-10-30","close":69.07511138916016},{"date":"2020-11-30","close":78.22914123535156},{"date":"2020-12-31","close":78.25433349609375},{"date":"2021-01-29","close":73.846923828125},{"date":"2021-02-26","close":77.01829528808594},{"date":"2021-03-31","close":82.89594268798828},{"date":"2021-04-30","close":82.44771575927734},{"date":"2021-05-28","close":86.10030364990234},{"date":"2021-06-30","close":91.34431457519531},{"date":"2021-07-30","close":97.46086120605469},{"date":"2021-08-31","close":98.01744842529297},{"date":"2021-09-30","close":96.28778076171875},{"date":"2021-10-29","close":106.12898254394531},{"date":"2021-11-30","close":102.61662292480469},{"date":"2021-12-31","close":117.50981140136719},{"date":"2022-01-31","close":101.98005676269531},{"date":"2022-02-28","close":103.10587310791016},{"date":"2022-03-31","close":118.18291473388672},{"date":"2022-04-29","close":109.74808502197266},{"date":"2022-05-31","close":107.94657135009766},{"date":"2022-06-30","close":99.26411437988281},{"date":"2022-07-29","close":111.82576751708984},{"date":"2022-08-31","close":108.17224884033203},{"date":"2022-09-30","close":98.41098022460938},{"date":"2022-10-31","close":103.76080322265625},{"date":"2022-11-30","close":109.5273208618164},{"date":"2022-12-30","close":102.04769897460938},{"date":"2023-01-31","close":102.31262969970703},{"date":"2023-02-28","close":98.14888763427734},{"date":"2023-03-31","close":101.87390899658203},{"date":"2023-04-28","close":97.66880798339844},{"date":"2023-05-31","close":94.06649780273438},{"date":"2023-06-30","close":100.28800201416016},{"date":"2023-07-31","close":112.47996520996094},{"date":"2023-08-31","close":110.36820983886719},{"date":"2023-09-29","close":104.13780212402344},{"date":"2023-10-31","close":100.27316284179688},{"date":"2023-11-30","close":110.98920440673828},{"date":"2023-12-29","close":108.38668823242188},{"date":"2024-01-31","close":110.77081298828125},{"date":"2024-02-29","close":112.39373779296875},{"date":"2024-03-28","close":112.55872344970703},{"date":"2024-04-30","close":108.90148162841797},{"date":"2024-05-31","close":111.03679656982422},{"date":"2024-06-28","close":109.55828857421875},{"date":"2024-07-31","close":118.3000259399414},{"date":"2024-08-30","close":122.21054077148438},{"date":"2024-09-30","close":124.99568176269531},{"date":"2024-10-31","close":129.7834930419922},{"date":"2024-11-29","close":137.15255737304688},{"date":"2024-12-31","close":131.47967529296875},{"date":"2025-01-31","close":138.4652862548828},{"date":"2025-02-28","close":143.15115356445312},{"date":"2025-03-31","close":145.6145477294922},{"date":"2025-04-30","close":138.85671997070312},{"date":"2025-05-30","close":150.10972595214844},{"date":"2025-06-30","close":138.27471923828125},{"date":"2025-07-31","close":138.24124145507812},{"date":"2025-08-29","close":133.57669067382812},{"date":"2025-09-30","close":121.4124526977539},{"date":"2025-10-31","close":112.09292602539062},{"date":"2025-11-28","close":108.01216888427734},{"date":"2025-12-31","close":108.48603057861328},{"date":"2026-01-30","close":100.77113342285156},{"date":"2026-02-27","close":91.50797271728516},{"date":"2026-03-31","close":90.01296997070312},{"date":"2026-04-30","close":90.51129150390625},{"date":"2026-05-29","close":95.98064422607422},{"date":"2026-06-30","close":97.31672668457031},{"date":"2026-07-31","close":116.83999633789062},{"date":"2026-08-31","close":127.33999633789062},{"date":"2026-09-30","close":98.5},{"date":"2026-10-16","close":111.62999725341797}],"PCAR":[{"date":"2014-01-31","close":23.835552215576172},{"date":"2014-02-28","close":28.118806838989258},{"date":"2014-03-31","close":28.802135467529297},{"date":"2014-04-30","close":27.324438095092773},{"date":"2014-05-30","close":27.155864715576172},{"date":"2014-06-30","close":26.928707122802734},{"date":"2014-07-31","close":26.688688278198242},{"date":"2014-08-29","close":27.01642608642578},{"date":"2014-09-30","close":24.46575927734375},{"date":"2014-10-31","close":28.09606170654297},{"date":"2014-11-28","close":28.922948837280273},{"date":"2014-12-31","close":29.790088653564453},{"date":"2015-01-30","close":26.329689025878906},{"date":"2015-02-27","close":28.153564453125},{"date":"2015-03-31","close":27.753572463989258},{"date":"2015-04-30","close":28.72498893737793},{"date":"2015-05-29","close":28.030475616455078},{"date":"2015-06-30","close":28.140727996826172},{"date":"2015-07-31","close":28.59496307373047},{"date":"2015-08-31","close":26.105712890625},{"date":"2015-09-30","close":23.095388412475586},{"date":"2015-10-30","close":23.307880401611328},{"date":"2015-11-30","close":23.108930587768555},{"date":"2015-12-31","close":21.715862274169922},{"date":"2016-01-29","close":22.480958938598633},{"date":"2016-02-29","close":23.708404541015625},{"date":"2016-03-31","close":25.176942825317383},{"date":"2016-04-29","close":27.119653701782227},{"date":"2016-05-31","close":25.773427963256836},{"date":"2016-06-30","close":23.97968101501465},{"date":"2016-07-29","close":27.262041091918945},{"date":"2016-08-31","close":27.779314041137695},{"date":"2016-09-30","close":27.287242889404297},{"date":"2016-10-31","close":25.495317459106445},{"date":"2016-11-30","close":28.96633529663086},{"date":"2016-12-30","close":30.050392150878906},{"date":"2017-01-31","close":31.65401268005371},{"date":"2017-02-28","close":31.52985954284668},{"date":"2017-03-31","close":31.713903427124023},{"date":"2017-04-28","close":31.492103576660156},{"date":"2017-05-31","close":29.828632354736328},{"date":"2017-06-30","close":31.28786277770996},{"date":"2017-07-31","close":32.42964172363281},{"date":"2017-08-31","close":31.54694175720215},{"date":"2017-09-29","close":34.40533447265625},{"date":"2017-10-31","close":34.11521530151367},{"date":"2017-11-30","close":33.56995391845703},{"date":"2017-12-29","close":34.503726959228516},{"date":"2018-01-31","close":36.1930046081543},{"date":"2018-02-28","close":34.8804817199707},{"date":"2018-03-29","close":32.23972702026367},{"date":"2018-04-30","close":31.021650314331055},{"date":"2018-05-31","close":30.4537353515625},{"date":"2018-06-29","close":30.321592330932617},{"date":"2018-07-31","close":32.16164779663086},{"date":"2018-08-31","close":33.631107330322266},{"date":"2018-09-28","close":33.5180549621582},{"date":"2018-10-31","close":28.12095069885254},{"date":"2018-11-30","close":30.72659683227539},{"date":"2018-12-31","close":29.218355178833008},{"date":"2019-01-31","close":33.503448486328125},{"date":"2019-02-28","close":34.838356018066406},{"date":"2019-03-29","close":35.01305389404297},{"date":"2019-04-30","close":36.82691955566406},{"date":"2019-05-31","close":33.97738265991211},{"date":"2019-06-28","close":36.99208068847656},{"date":"2019-07-31","close":36.207420349121094},{"date":"2019-08-30","close":34.011173248291016},{"date":"2019-09-30","close":36.31972885131836},{"date":"2019-10-31","close":39.458351135253906},{"date":"2019-11-29","close":42.382877349853516},{"date":"2019-12-31","close":42.38031005859375},{"date":"2020-01-31","close":39.760337829589844},{"date":"2020-02-28","close":35.99651336669922},{"date":"2020-03-31","close":32.89188766479492},{"date":"2020-04-30","close":37.250213623046875},{"date":"2020-05-29","close":39.924957275390625},{"date":"2020-06-30","close":40.460105895996094},{"date":"2020-07-31","close":45.98992919921875},{"date":"2020-08-31","close":46.568931579589844},{"date":"2020-09-30","close":46.26512145996094},{"date":"2020-10-30","close":46.31937026977539},{"date":"2020-11-30","close":47.39916229248047},{"date":"2020-12-31","close":47.35599899291992},{"date":"2021-01-29","close":50.067386627197266},{"date":"2021-02-26","close":50.10715866088867},{"date":"2021-03-31","close":51.16999053955078},{"date":"2021-04-30","close":49.49589157104492},{"date":"2021-05-28","close":50.60077667236328},{"date":"2021-06-30","close":49.32415008544922},{"date":"2021-07-30","close":45.86455154418945},{"date":"2021-08-31","close":45.43593215942383},{"date":"2021-09-30","close":43.798744201660156},{"date":"2021-10-29","close":49.73698806762695},{"date":"2021-11-30","close":46.47201919555664},{"date":"2021-12-31","close":50.02005386352539},{"date":"2022-01-31","close":52.700706481933594},{"date":"2022-02-28","close":52.21977996826172},{"date":"2022-03-31","close":50.092529296875},{"date":"2022-04-29","close":47.23725891113281},{"date":"2022-05-31","close":49.59048843383789},{"date":"2022-06-30","close":47.02073287963867},{"date":"2022-07-29","close":52.263023376464844},{"date":"2022-08-31","close":50.154048919677734},{"date":"2022-09-30","close":47.96470260620117},{"date":"2022-10-31","close":55.49554443359375},{"date":"2022-11-30","close":60.91914749145508},{"date":"2022-12-30","close":58.521888732910156},{"date":"2023-01-31","close":64.63600158691406},{"date":"2023-02-28","close":64.2588882446289},{"date":"2023-03-31","close":65.1489028930664},{"date":"2023-04-28","close":66.47504425048828},{"date":"2023-05-31","close":61.425994873046875},{"date":"2023-06-30","close":74.70610046386719},{"date":"2023-07-31","close":76.92092895507812},{"date":"2023-08-31","close":73.7254867553711},{"date":"2023-09-29","close":76.1713638305664},{"date":"2023-10-31","close":73.94052124023438},{"date":"2023-11-30","close":82.51692199707031},{"date":"2023-12-29","close":90.71660614013672},{"date":"2024-01-31","close":93.26205444335938},{"date":"2024-02-29","close":103.28162384033203},{"date":"2024-03-28","close":115.3896713256836},{"date":"2024-04-30","close":98.82958984375},{"date":"2024-05-31","close":100.4061279296875},{"date":"2024-06-28","close":96.14704895019531},{"date":"2024-07-31","close":92.14947509765625},{"date":"2024-08-30","close":90.12171173095703},{"date":"2024-09-30","close":92.4642333984375},{"date":"2024-10-31","close":97.71149444580078},{"date":"2024-11-29","close":109.91260528564453},{"date":"2024-12-31","close":100.52392578125},{"date":"2025-01-31","close":107.15337371826172},{"date":"2025-02-28","close":103.9590835571289},{"date":"2025-03-31","close":94.39105987548828},{"date":"2025-04-30","close":87.45011138916016},{"date":"2025-05-30","close":91.29170227050781},{"date":"2025-06-30","close":92.46871948242188},{"date":"2025-07-31","close":96.06786346435547},{"date":"2025-08-29","close":97.57450103759766},{"date":"2025-09-30","close":95.9544448852539},{"date":"2025-10-31","close":96.03251647949219},{"date":"2025-11-28","close":103.23114776611328},{"date":"2025-12-31","close":108.59982299804688},{"date":"2026-01-30","close":121.88845825195312},{"date":"2026-02-27","close":125.36759185791016},{"date":"2026-03-31","close":114.83827209472656},{"date":"2026-04-30","close":118.11936950683594},{"date":"2026-05-29","close":110.07852935791016},{"date":"2026-06-30","close":119.80278015136719},{"date":"2026-07-31","close":132.32960510253906},{"date":"2026-08-31","close":124.12999725341797},{"date":"2026-09-30","close":109.80999755859375},{"date":"2026-10-16","close":110.81999969482422}],"PCG":[{"date":"2014-01-31","close":36.44663619995117},{"date":"2014-02-28","close":38.098182678222656},{"date":"2014-03-31","close":37.74237823486328},{"date":"2014-04-30","close":39.82169723510742},{"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":41.000732421875},{"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":47.843833923339844},{"date":"2015-01-30","close":52.84928894042969},{"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":48.471649169921875},{"date":"2015-06-30","close":44.922245025634766},{"date":"2015-07-31","close":48.042091369628906},{"date":"2015-08-31","close":45.36140823364258},{"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":60.424747467041016},{"date":"2016-07-29","close":60.44365310668945},{"date":"2016-08-31","close":58.553016662597656},{"date":"2016-09-30","close":58.04024887084961},{"date":"2016-10-31","close":58.9416389465332},{"date":"2016-11-30","close":55.79150390625},{"date":"2016-12-30","close":58.126251220703125},{"date":"2017-01-31","close":59.1975212097168},{"date":"2017-02-28","close":63.846107482910156},{"date":"2017-03-31","close":63.93830871582031},{"date":"2017-04-28","close":64.60314178466797},{"date":"2017-05-31","close":65.88459014892578},{"date":"2017-06-30","close":64.4575424194336},{"date":"2017-07-31","close":65.73950958251953},{"date":"2017-08-31","close":68.35198211669922},{"date":"2017-09-29","close":66.64766693115234},{"date":"2017-10-31","close":56.54627227783203},{"date":"2017-11-30","close":53.09103775024414},{"date":"2017-12-29","close":43.880374908447266},{"date":"2018-01-31","close":41.531211853027344},{"date":"2018-02-28","close":40.219600677490234},{"date":"2018-03-29","close":42.99943923950195},{"date":"2018-04-30","close":45.12346649169922},{"date":"2018-05-31","close":42.41215515136719},{"date":"2018-06-29","close":41.65846252441406},{"date":"2018-07-31","close":42.16744613647461},{"date":"2018-08-31","close":45.2017822265625},{"date":"2018-09-28","close":45.03537368774414},{"date":"2018-10-31","close":45.81843566894531},{"date":"2018-11-30","close":25.82119369506836},{"date":"2018-12-31","close":23.24690818786621},{"date":"2019-01-31","close":12.724623680114746},{"date":"2019-02-28","close":16.66925811767578},{"date":"2019-03-29","close":17.42294692993164},{"date":"2019-04-30","close":22.0429630279541},{"date":"2019-05-31","close":16.737773895263672},{"date":"2019-06-28","close":22.434490203857422},{"date":"2019-07-31","close":17.745954513549805},{"date":"2019-08-30","close":10.228638648986816},{"date":"2019-09-30","close":9.788171768188477},{"date":"2019-10-31","close":6.039301872253418},{"date":"2019-11-29","close":7.301975250244141},{"date":"2019-12-31","close":10.639742851257324},{"date":"2020-01-31","close":14.887809753417969},{"date":"2020-02-28","close":15.17166519165039},{"date":"2020-03-31","close":8.799567222595215},{"date":"2020-04-30","close":10.414615631103516},{"date":"2020-05-29","close":11.608772277832031},{"date":"2020-06-30","close":8.682109832763672},{"date":"2020-07-31","close":9.15194034576416},{"date":"2020-08-31","close":9.063846588134766},{"date":"2020-09-30","close":9.191092491149902},{"date":"2020-10-30","close":9.357494354248047},{"date":"2020-11-30","close":12.430977821350098},{"date":"2020-12-31","close":12.196062088012695},{"date":"2021-01-29","close":11.187878608703613},{"date":"2021-02-26","close":10.287371635437012},{"date":"2021-03-31","close":11.461949348449707},{"date":"2021-04-30","close":11.08021068572998},{"date":"2021-05-28","close":9.925206184387207},{"date":"2021-06-30","close":9.954570770263672},{"date":"2021-07-30","close":8.603803634643555},{"date":"2021-08-31","close":8.975754737854004},{"date":"2021-09-30","close":9.396644592285156},{"date":"2021-10-29","close":11.354279518127441},{"date":"2021-11-30","close":11.628348350524902},{"date":"2021-12-31","close":11.882842063903809},{"date":"2022-01-31","close":12.519071578979492},{"date":"2022-02-28","close":11.129150390625},{"date":"2022-03-31","close":11.6870756149292},{"date":"2022-04-29","close":12.382037162780762},{"date":"2022-05-31","close":11.941569328308105},{"date":"2022-06-30","close":9.768593788146973},{"date":"2022-07-29","close":10.629953384399414},{"date":"2022-08-31","close":12.068817138671875},{"date":"2022-09-30","close":12.235215187072754},{"date":"2022-10-31","close":14.613739967346191},{"date":"2022-11-30","close":15.367429733276367},{"date":"2022-12-30","close":15.915567398071289},{"date":"2023-01-31","close":15.563192367553711},{"date":"2023-02-28","close":15.289125442504883},{"date":"2023-03-31","close":15.82747745513916},{"date":"2023-04-28","close":16.747560501098633},{"date":"2023-05-31","close":16.581165313720703},{"date":"2023-06-30","close":16.913959503173828},{"date":"2023-07-31","close":17.236970901489258},{"date":"2023-08-31","close":15.95472240447998},{"date":"2023-09-29","close":15.78831958770752},{"date":"2023-10-31","close":15.95472240447998},{"date":"2023-11-30","close":16.806291580200195},{"date":"2023-12-29","close":17.65791893005371},{"date":"2024-01-31","close":16.521862030029297},{"date":"2024-02-29","close":16.3455753326416},{"date":"2024-03-28","close":16.42421531677246},{"date":"2024-04-30","close":16.76720428466797},{"date":"2024-05-31","close":18.168556213378906},{"date":"2024-06-28","close":17.119985580444336},{"date":"2024-07-31","close":17.89460563659668},{"date":"2024-08-30","close":19.316370010375977},{"date":"2024-09-30","close":19.394786834716797},{"date":"2024-10-31","close":19.83624839782715},{"date":"2024-11-29","close":21.21949005126953},{"date":"2024-12-31","close":19.821626663208008},{"date":"2025-01-31","close":15.37207317352295},{"date":"2025-02-28","close":16.049821853637695},{"date":"2025-03-31","close":16.89975357055664},{"date":"2025-04-30","close":16.25052261352539},{"date":"2025-05-30","close":16.604646682739258},{"date":"2025-06-30","close":13.737153053283691},{"date":"2025-07-31","close":13.815991401672363},{"date":"2025-08-29","close":15.05765438079834},{"date":"2025-09-30","close":14.885275840759277},{"date":"2025-10-31","close":15.753911972045898},{"date":"2025-11-28","close":15.911847114562988},{"date":"2025-12-31","close":15.911969184875488},{"date":"2026-01-30","close":15.268362045288086},{"date":"2026-02-27","close":18.813156127929688},{"date":"2026-03-31","close":17.447124481201172},{"date":"2026-04-30","close":16.50377082824707},{"date":"2026-05-29","close":16.225727081298828},{"date":"2026-06-30","close":16.750951766967773},{"date":"2026-07-31","close":17.308652877807617},{"date":"2026-08-31","close":13.21552562713623},{"date":"2026-09-30","close":12.25},{"date":"2026-10-16","close":13.09000015258789}],"PEG":[{"date":"2014-01-31","close":21.280881881713867},{"date":"2014-02-28","close":23.400039672851562},{"date":"2014-03-31","close":24.59583282470703},{"date":"2014-04-30","close":26.42086410522461},{"date":"2014-05-30","close":25.12464141845703},{"date":"2014-06-30","close":26.555620193481445},{"date":"2014-07-31","close":22.896806716918945},{"date":"2014-08-29","close":24.342119216918945},{"date":"2014-09-30","close":24.492191314697266},{"date":"2014-10-31","close":27.168964385986328},{"date":"2014-11-28","close":27.47806739807129},{"date":"2014-12-31","close":27.48318099975586},{"date":"2015-01-30","close":28.326065063476562},{"date":"2015-02-27","close":27.914567947387695},{"date":"2015-03-31","close":28.085914611816406},{"date":"2015-04-30","close":27.831327438354492},{"date":"2015-05-29","close":28.561616897583008},{"date":"2015-06-30","close":26.57044792175293},{"date":"2015-07-31","close":28.1871280670166},{"date":"2015-08-31","close":27.22658348083496},{"date":"2015-09-30","close":28.80398941040039},{"date":"2015-10-30","close":28.209596633911133},{"date":"2015-11-30","close":26.71337890625},{"date":"2015-12-31","close":26.702852249145508},{"date":"2016-01-29","close":28.50420570373535},{"date":"2016-02-29","close":29.442838668823242},{"date":"2016-03-31","close":32.83654022216797},{"date":"2016-04-29","close":32.132999420166016},{"date":"2016-05-31","close":31.171728134155273},{"date":"2016-06-30","close":32.76390838623047},{"date":"2016-07-29","close":32.34213638305664},{"date":"2016-08-31","close":30.057588577270508},{"date":"2016-09-30","close":29.714313507080078},{"date":"2016-10-31","close":29.863351821899414},{"date":"2016-11-30","close":29.31690216064453},{"date":"2016-12-30","close":31.45240592956543},{"date":"2017-01-31","close":31.717620849609375},{"date":"2017-02-28","close":32.95765686035156},{"date":"2017-03-31","close":32.096134185791016},{"date":"2017-04-28","close":31.8790225982666},{"date":"2017-05-31","close":32.50140380859375},{"date":"2017-06-30","close":31.42877769470215},{"date":"2017-07-31","close":32.86100769042969},{"date":"2017-08-31","close":34.22747802734375},{"date":"2017-09-29","close":34.11595153808594},{"date":"2017-10-31","close":36.29198455810547},{"date":"2017-11-30","close":39.139278411865234},{"date":"2017-12-29","close":38.30072021484375},{"date":"2018-01-31","close":38.575889587402344},{"date":"2018-02-28","close":36.01755905151367},{"date":"2018-03-29","close":37.723388671875},{"date":"2018-04-30","close":39.15754699707031},{"date":"2018-05-31","close":39.780738830566406},{"date":"2018-06-29","close":41.01349639892578},{"date":"2018-07-31","close":39.05903625488281},{"date":"2018-08-31","close":39.657493591308594},{"date":"2018-09-28","close":40.33372116088867},{"date":"2018-10-31","close":40.82270050048828},{"date":"2018-11-30","close":42.709877014160156},{"date":"2018-12-31","close":40.09159469604492},{"date":"2019-01-31","close":42.0172233581543},{"date":"2019-02-28","close":45.298500061035156},{"date":"2019-03-29","close":46.127113342285156},{"date":"2019-04-30","close":46.31344985961914},{"date":"2019-05-31","close":45.6224250793457},{"date":"2019-06-28","close":46.02717590332031},{"date":"2019-07-31","close":44.720375061035156},{"date":"2019-08-30","close":47.31830596923828},{"date":"2019-09-30","close":48.95615768432617},{"date":"2019-10-31","close":49.92613220214844},{"date":"2019-11-29","close":46.77174758911133},{"date":"2019-12-31","close":46.943153381347656},{"date":"2020-01-31","close":47.062400817871094},{"date":"2020-02-28","close":40.790069580078125},{"date":"2020-03-31","close":36.0247688293457},{"date":"2020-04-30","close":40.67726516723633},{"date":"2020-05-29","close":40.94197463989258},{"date":"2020-06-30","close":39.79856491088867},{"date":"2020-07-31","close":45.28746032714844},{"date":"2020-08-31","close":42.292049407958984},{"date":"2020-09-30","close":44.87224578857422},{"date":"2020-10-30","close":47.51996994018555},{"date":"2020-11-30","close":47.6262092590332},{"date":"2020-12-31","close":48.053993225097656},{"date":"2021-01-29","close":46.51263427734375},{"date":"2021-02-26","close":44.369571685791016},{"date":"2021-03-31","close":50.08230972290039},{"date":"2021-04-30","close":52.53610610961914},{"date":"2021-05-28","close":51.67103576660156},{"date":"2021-06-30","close":50.108455657958984},{"date":"2021-07-30","close":52.19700622558594},{"date":"2021-08-31","close":53.631309509277344},{"date":"2021-09-30","close":51.49085998535156},{"date":"2021-10-29","close":53.942813873291016},{"date":"2021-11-30","close":52.835205078125},{"date":"2021-12-31","close":56.86894989013672},{"date":"2022-01-31","close":56.698486328125},{"date":"2022-02-28","close":55.24972152709961},{"date":"2022-03-31","close":60.14277648925781},{"date":"2022-04-29","close":59.85066223144531},{"date":"2022-05-31","close":58.88837814331055},{"date":"2022-06-30","close":54.79823684692383},{"date":"2022-07-29","close":56.86789321899414},{"date":"2022-08-31","close":55.733482360839844},{"date":"2022-09-30","close":49.08746337890625},{"date":"2022-10-31","close":48.947792053222656},{"date":"2022-11-30","close":52.85873031616211},{"date":"2022-12-30","close":53.97343063354492},{"date":"2023-01-31","close":54.55482864379883},{"date":"2023-02-28","close":53.23346710205078},{"date":"2023-03-31","close":55.5493049621582},{"date":"2023-04-28","close":56.2164306640625},{"date":"2023-05-31","close":53.147647857666016},{"date":"2023-06-30","close":56.202388763427734},{"date":"2023-07-31","close":56.66019821166992},{"date":"2023-08-31","close":54.82897186279297},{"date":"2023-09-29","close":51.58205032348633},{"date":"2023-10-31","close":55.878292083740234},{"date":"2023-11-30","close":56.585262298583984},{"date":"2023-12-29","close":55.92961502075195},{"date":"2024-01-31","close":53.03938293457031},{"date":"2024-02-29","close":57.07289505004883},{"date":"2024-03-28","close":61.649009704589844},{"date":"2024-04-30","close":63.77228546142578},{"date":"2024-05-31","close":69.93903350830078},{"date":"2024-06-28","close":68.59015655517578},{"date":"2024-07-31","close":74.23930358886719},{"date":"2024-08-30","close":75.15135192871094},{"date":"2024-09-30","close":83.65267181396484},{"date":"2024-10-31","close":83.8402099609375},{"date":"2024-11-29","close":88.42559814453125},{"date":"2024-12-31","close":79.7712173461914},{"date":"2025-01-31","close":78.87427520751953},{"date":"2025-02-28","close":76.61775970458984},{"date":"2025-03-31","close":78.32746124267578},{"date":"2025-04-30","close":76.07185363769531},{"date":"2025-05-30","close":77.1187515258789},{"date":"2025-06-30","close":80.75103759765625},{"date":"2025-07-31","close":86.13252258300781},{"date":"2025-08-29","close":78.97640228271484},{"date":"2025-09-30","close":80.69432830810547},{"date":"2025-10-31","close":77.89041900634766},{"date":"2025-11-28","close":80.7523422241211},{"date":"2025-12-31","close":78.26055908203125},{"date":"2026-01-30","close":80.26823425292969},{"date":"2026-02-27","close":83.88400268554688},{"date":"2026-03-31","close":79.528076171875},{"date":"2026-04-30","close":80.2256088256836},{"date":"2026-05-29","close":77.26847839355469},{"date":"2026-06-30","close":80.42755126953125},{"date":"2026-07-31","close":75.98797607421875},{"date":"2026-08-31","close":72.668212890625},{"date":"2026-09-30","close":67.33999633789062},{"date":"2026-10-16","close":71.48999786376953}],"PEP":[{"date":"2014-01-31","close":54.50091552734375},{"date":"2014-02-28","close":54.30423355102539},{"date":"2014-03-31","close":57.03116989135742},{"date":"2014-04-30","close":58.66354751586914},{"date":"2014-05-30","close":60.33007049560547},{"date":"2014-06-30","close":61.47636795043945},{"date":"2014-07-31","close":60.62309646606445},{"date":"2014-08-29","close":63.643951416015625},{"date":"2014-09-30","close":64.51373291015625},{"date":"2014-10-31","close":66.64823913574219},{"date":"2014-11-28","close":69.37187194824219},{"date":"2014-12-31","close":65.96286010742188},{"date":"2015-01-30","close":65.41873931884766},{"date":"2015-02-27","close":69.04615783691406},{"date":"2015-03-31","close":67.1492691040039},{"date":"2015-04-30","close":66.79814147949219},{"date":"2015-05-29","close":67.71810150146484},{"date":"2015-06-30","close":66.03143310546875},{"date":"2015-07-31","close":68.16078186035156},{"date":"2015-08-31","close":65.74137878417969},{"date":"2015-09-30","close":67.22804260253906},{"date":"2015-10-30","close":72.85296630859375},{"date":"2015-11-30","close":71.40573120117188},{"date":"2015-12-31","close":71.73363494873047},{"date":"2016-01-29","close":71.28852844238281},{"date":"2016-02-29","close":70.22601318359375},{"date":"2016-03-31","close":74.09716796875},{"date":"2016-04-29","close":74.44422912597656},{"date":"2016-05-31","close":73.1500015258789},{"date":"2016-06-30","close":77.17327880859375},{"date":"2016-07-29","close":79.34408569335938},{"date":"2016-08-31","close":78.31336975097656},{"date":"2016-09-30","close":79.79528045654297},{"date":"2016-10-31","close":78.64350128173828},{"date":"2016-11-30","close":73.97809600830078},{"date":"2016-12-30","close":77.32594299316406},{"date":"2017-01-31","close":76.69776153564453},{"date":"2017-02-28","close":81.57542419433594},{"date":"2017-03-31","close":83.23704528808594},{"date":"2017-04-28","close":84.29369354248047},{"date":"2017-05-31","close":87.56238555908203},{"date":"2017-06-30","close":86.5284652709961},{"date":"2017-07-31","close":87.36759185791016},{"date":"2017-08-31","close":87.31504821777344},{"date":"2017-09-29","close":84.07083129882812},{"date":"2017-10-31","close":83.16545867919922},{"date":"2017-11-30","close":88.52095794677734},{"date":"2017-12-29","close":91.10395812988281},{"date":"2018-01-31","close":91.39265441894531},{"date":"2018-02-28","close":83.36256408691406},{"date":"2018-03-29","close":83.53475952148438},{"date":"2018-04-30","close":77.2514877319336},{"date":"2018-05-31","close":77.4290542602539},{"date":"2018-06-29","close":84.0867691040039},{"date":"2018-07-31","close":88.82133483886719},{"date":"2018-08-31","close":86.51200103759766},{"date":"2018-09-28","close":87.06402587890625},{"date":"2018-10-31","close":87.51570892333984},{"date":"2018-11-30","close":94.9605484008789},{"date":"2018-12-31","close":86.71923828125},{"date":"2019-01-31","close":88.4382553100586},{"date":"2019-02-28","close":91.50553131103516},{"date":"2019-03-29","close":96.9734115600586},{"date":"2019-04-30","close":101.32552337646484},{"date":"2019-05-31","close":101.28596496582031},{"date":"2019-06-28","close":104.5224609375},{"date":"2019-07-31","close":101.87609100341797},{"date":"2019-08-30","close":108.9861068725586},{"date":"2019-09-30","close":110.03624725341797},{"date":"2019-10-31","close":110.09244537353516},{"date":"2019-11-29","close":109.01692199707031},{"date":"2019-12-31","close":110.45943450927734},{"date":"2020-01-31","close":114.783447265625},{"date":"2020-02-28","close":106.70928192138672},{"date":"2020-03-31","close":97.72266387939453},{"date":"2020-04-30","close":107.64136505126953},{"date":"2020-05-29","close":107.03926086425781},{"date":"2020-06-30","close":108.4522933959961},{"date":"2020-07-31","close":112.88024139404297},{"date":"2020-08-31","close":114.84822845458984},{"date":"2020-09-30","close":114.46829223632812},{"date":"2020-10-30","close":110.0827865600586},{"date":"2020-11-30","close":119.11803436279297},{"date":"2020-12-31","close":123.3519287109375},{"date":"2021-01-29","close":113.59525299072266},{"date":"2021-02-26","close":107.45677947998047},{"date":"2021-03-31","close":118.59378051757812},{"date":"2021-04-30","close":120.86588287353516},{"date":"2021-05-28","close":124.03508758544922},{"date":"2021-06-30","close":125.13551330566406},{"date":"2021-07-30","close":132.5505828857422},{"date":"2021-08-31","close":132.07762145996094},{"date":"2021-09-30","close":127.89793395996094},{"date":"2021-10-29","close":137.41311645507812},{"date":"2021-11-30","close":135.865478515625},{"date":"2021-12-31","close":148.708740234375},{"date":"2022-01-31","close":148.54608154296875},{"date":"2022-02-28","close":140.17369079589844},{"date":"2022-03-31","close":144.2322235107422},{"date":"2022-04-29","close":147.96339416503906},{"date":"2022-05-31","close":144.55105590820312},{"date":"2022-06-30","close":144.61068725585938},{"date":"2022-07-29","close":151.81260681152344},{"date":"2022-08-31","close":149.4784698486328},{"date":"2022-09-30","close":142.61253356933594},{"date":"2022-10-31","close":158.61558532714844},{"date":"2022-11-30","close":162.048583984375},{"date":"2022-12-30","close":158.7963409423828},{"date":"2023-01-31","close":150.32298278808594},{"date":"2023-02-28","close":152.5292205810547},{"date":"2023-03-31","close":161.32069396972656},{"date":"2023-04-28","close":168.92213439941406},{"date":"2023-05-31","close":161.36492919921875},{"date":"2023-06-30","close":165.04962158203125},{"date":"2023-07-31","close":167.0457000732422},{"date":"2023-08-31","close":159.6599578857422},{"date":"2023-09-29","close":152.05027770996094},{"date":"2023-10-31","close":146.52247619628906},{"date":"2023-11-30","close":152.16981506347656},{"date":"2023-12-29","close":153.57135009765625},{"date":"2024-01-31","close":152.3868408203125},{"date":"2024-02-29","close":150.64334106445312},{"date":"2024-03-28","close":159.4537811279297},{"date":"2024-04-30","close":160.27378845214844},{"date":"2024-05-31","close":157.53134155273438},{"date":"2024-06-28","close":151.45465087890625},{"date":"2024-07-31","close":158.56227111816406},{"date":"2024-08-30","close":158.75511169433594},{"date":"2024-09-30","close":157.3454132080078},{"date":"2024-10-31","close":153.67202758789062},{"date":"2024-11-29","close":151.2384796142578},{"date":"2024-12-31","close":141.89747619628906},{"date":"2025-01-31","close":140.61904907226562},{"date":"2025-02-28","close":143.21327209472656},{"date":"2025-03-31","close":141.15626525878906},{"date":"2025-04-30","close":127.63748931884766},{"date":"2025-05-30","close":123.74942779541016},{"date":"2025-06-30","close":125.66879272460938},{"date":"2025-07-31","close":131.26507568359375},{"date":"2025-08-29","close":141.4773406982422},{"date":"2025-09-30","close":134.9710235595703},{"date":"2025-10-31","close":140.40101623535156},{"date":"2025-11-28","close":142.94781494140625},{"date":"2025-12-31","close":139.28018188476562},{"date":"2026-01-30","close":149.09152221679688},{"date":"2026-02-27","close":164.72560119628906},{"date":"2026-03-31","close":152.0488739013672},{"date":"2026-04-30","close":155.1820831298828},{"date":"2026-05-29","close":141.18055725097656},{"date":"2026-06-30","close":133.9688262939453},{"date":"2026-07-31","close":138.08485412597656},{"date":"2026-08-31","close":138.8566131591797},{"date":"2026-09-30","close":126.72000122070312},{"date":"2026-10-16","close":131.49000549316406}],"PFE":[{"date":"2014-01-31","close":16.65790557861328},{"date":"2014-02-28","close":17.74163055419922},{"date":"2014-03-31","close":17.747148513793945},{"date":"2014-04-30","close":17.283035278320312},{"date":"2014-05-30","close":16.51728630065918},{"date":"2014-06-30","close":16.545156478881836},{"date":"2014-07-31","close":16.14000701904297},{"date":"2014-08-29","close":16.52803611755371},{"date":"2014-09-30","close":16.6292667388916},{"date":"2014-10-31","close":16.842966079711914},{"date":"2014-11-28","close":17.669525146484375},{"date":"2014-12-31","close":17.669525146484375},{"date":"2015-01-30","close":17.72625160217285},{"date":"2015-02-27","close":19.639421463012695},{"date":"2015-03-31","close":19.90837287902832},{"date":"2015-04-30","close":19.416248321533203},{"date":"2015-05-29","close":20.05002212524414},{"date":"2015-06-30","close":19.346107482910156},{"date":"2015-07-31","close":20.805864334106445},{"date":"2015-08-31","close":18.735546112060547},{"date":"2015-09-30","close":18.26453971862793},{"date":"2015-10-30","close":19.665918350219727},{"date":"2015-11-30","close":19.209165573120117},{"date":"2015-12-31","close":18.92193603515625},{"date":"2016-01-29","close":17.87266731262207},{"date":"2016-02-29","close":17.566856384277344},{"date":"2016-03-31","close":17.54909896850586},{"date":"2016-04-29","close":19.36676597595215},{"date":"2016-05-31","close":20.728979110717773},{"date":"2016-06-30","close":21.033641815185547},{"date":"2016-07-29","close":22.037235260009766},{"date":"2016-08-31","close":20.961517333984375},{"date":"2016-09-30","close":20.401342391967773},{"date":"2016-10-31","close":19.10028839111328},{"date":"2016-11-30","close":19.552370071411133},{"date":"2016-12-30","close":19.759204864501953},{"date":"2017-01-31","close":19.30294418334961},{"date":"2017-02-28","close":20.968372344970703},{"date":"2017-03-31","close":21.023681640625},{"date":"2017-04-28","close":20.845462799072266},{"date":"2017-05-31","close":20.259204864501953},{"date":"2017-06-30","close":20.842472076416016},{"date":"2017-07-31","close":20.575654983520508},{"date":"2017-08-31","close":21.252822875976562},{"date":"2017-09-29","close":22.368093490600586},{"date":"2017-10-31","close":21.96709442138672},{"date":"2017-11-30","close":22.926563262939453},{"date":"2017-12-29","close":22.901275634765625},{"date":"2018-01-31","close":23.419748306274414},{"date":"2018-02-28","close":23.170869827270508},{"date":"2018-03-29","close":22.647598266601562},{"date":"2018-04-30","close":23.362314224243164},{"date":"2018-05-31","close":23.152198791503906},{"date":"2018-06-29","close":23.377727508544922},{"date":"2018-07-31","close":25.729677200317383},{"date":"2018-08-31","close":26.982025146484375},{"date":"2018-09-28","close":28.639158248901367},{"date":"2018-10-31","close":27.982812881469727},{"date":"2018-11-30","close":30.27469825744629},{"date":"2018-12-31","close":28.585119247436523},{"date":"2019-01-31","close":28.042064666748047},{"date":"2019-02-28","close":28.636594772338867},{"date":"2019-03-29","close":28.055273056030273},{"date":"2019-04-30","close":26.826581954956055},{"date":"2019-05-31","close":27.670970916748047},{"date":"2019-06-28","close":28.870580673217773},{"date":"2019-07-31","close":25.8848934173584},{"date":"2019-08-30","close":23.913928985595703},{"date":"2019-09-30","close":24.169551849365234},{"date":"2019-10-31","close":25.810897827148438},{"date":"2019-11-29","close":26.162221908569336},{"date":"2019-12-31","close":26.610488891601562},{"date":"2020-01-31","close":25.55123519897461},{"date":"2020-02-28","close":22.930238723754883},{"date":"2020-03-31","close":22.395063400268555},{"date":"2020-04-30","close":26.31969451904297},{"date":"2020-05-29","close":26.464187622070312},{"date":"2020-06-30","close":22.65983009338379},{"date":"2020-07-31","close":26.925756454467773},{"date":"2020-08-31","close":26.442941665649414},{"date":"2020-09-30","close":25.68023681640625},{"date":"2020-10-30","close":24.826562881469727},{"date":"2020-11-30","close":28.544946670532227},{"date":"2020-12-31","close":27.42728614807129},{"date":"2021-01-29","close":27.040241241455078},{"date":"2021-02-26","close":25.22500228881836},{"date":"2021-03-31","close":27.28879737854004},{"date":"2021-04-30","close":29.111574172973633},{"date":"2021-05-28","close":29.459270477294922},{"date":"2021-06-30","close":29.786346435546875},{"date":"2021-07-30","close":32.857574462890625},{"date":"2021-08-31","close":35.35969543457031},{"date":"2021-09-30","close":33.011077880859375},{"date":"2021-10-29","close":33.57136917114258},{"date":"2021-11-30","close":41.60088348388672},{"date":"2021-12-31","close":45.71994400024414},{"date":"2022-01-31","close":41.1058349609375},{"date":"2022-02-28","close":36.62000274658203},{"date":"2022-03-31","close":40.38809585571289},{"date":"2022-04-29","close":38.28171157836914},{"date":"2022-05-31","close":41.716331481933594},{"date":"2022-06-30","close":41.2365608215332},{"date":"2022-07-29","close":40.03472137451172},{"date":"2022-08-31","close":35.8497428894043},{"date":"2022-09-30","close":34.68461608886719},{"date":"2022-10-31","close":36.89598846435547},{"date":"2022-11-30","close":40.07408142089844},{"date":"2022-12-30","close":40.961421966552734},{"date":"2023-01-31","close":35.625732421875},{"date":"2023-02-28","close":32.72951889038086},{"date":"2023-03-31","close":32.915069580078125},{"date":"2023-04-28","close":31.37419891357422},{"date":"2023-05-31","close":31.00423240661621},{"date":"2023-06-30","close":29.9114990234375},{"date":"2023-07-31","close":29.733530044555664},{"date":"2023-08-31","close":29.172826766967773},{"date":"2023-09-29","close":27.350555419921875},{"date":"2023-10-31","close":25.198463439941406},{"date":"2023-11-30","close":25.462989807128906},{"date":"2023-12-29","close":24.059059143066406},{"date":"2024-01-31","close":22.970598220825195},{"date":"2024-02-29","close":22.529510498046875},{"date":"2024-03-28","close":23.538923263549805},{"date":"2024-04-30","close":21.732154846191406},{"date":"2024-05-31","close":24.677459716796875},{"date":"2024-06-28","close":24.09195327758789},{"date":"2024-07-31","close":26.667335510253906},{"date":"2024-08-30","close":25.33135223388672},{"date":"2024-09-30","close":25.270227432250977},{"date":"2024-10-31","close":24.711380004882812},{"date":"2024-11-29","close":23.241886138916016},{"date":"2024-12-31","close":23.525651931762695},{"date":"2025-01-31","close":23.905569076538086},{"date":"2025-02-28","close":23.824438095092773},{"date":"2025-03-31","close":22.841894149780273},{"date":"2025-04-30","close":22.00358009338379},{"date":"2025-05-30","close":21.578222274780273},{"date":"2025-06-30","close":22.267181396484375},{"date":"2025-07-31","close":21.7636661529541},{"date":"2025-08-29","close":23.137327194213867},{"date":"2025-09-30","close":23.810138702392578},{"date":"2025-10-31","close":23.034534454345703},{"date":"2025-11-28","close":24.476642608642578},{"date":"2025-12-31","close":23.67786979675293},{"date":"2026-01-30","close":25.563446044921875},{"date":"2026-02-27","close":26.73332977294922},{"date":"2026-03-31","close":27.149072647094727},{"date":"2026-04-30","close":25.8148250579834},{"date":"2026-05-29","close":25.729883193969727},{"date":"2026-06-30","close":23.66598892211914},{"date":"2026-07-31","close":25.010000228881836},{"date":"2026-08-31","close":28.459999084472656},{"date":"2026-09-30","close":28.520000457763672},{"date":"2026-10-16","close":29.579999923706055}],"PFG":[{"date":"2014-01-31","close":27.7203369140625},{"date":"2014-02-28","close":28.852815628051758},{"date":"2014-03-31","close":29.437484741210938},{"date":"2014-04-30","close":29.981557846069336},{"date":"2014-05-30","close":29.93675994873047},{"date":"2014-06-30","close":32.527462005615234},{"date":"2014-07-31","close":32.01197814941406},{"date":"2014-08-29","close":34.982486724853516},{"date":"2014-09-30","close":34.02151870727539},{"date":"2014-10-31","close":33.95667266845703},{"date":"2014-11-28","close":34.540245056152344},{"date":"2014-12-31","close":33.894081115722656},{"date":"2015-01-30","close":30.62474250793457},{"date":"2015-02-27","close":33.39160919189453},{"date":"2015-03-31","close":33.762908935546875},{"date":"2015-04-30","close":33.598594665527344},{"date":"2015-05-29","close":33.97321701049805},{"date":"2015-06-30","close":33.953025817871094},{"date":"2015-07-31","close":36.74658966064453},{"date":"2015-08-31","close":33.33075714111328},{"date":"2015-09-30","close":31.58660316467285},{"date":"2015-10-30","close":33.468196868896484},{"date":"2015-11-30","close":34.3355827331543},{"date":"2015-12-31","close":30.236536026000977},{"date":"2016-01-29","close":25.544424057006836},{"date":"2016-02-29","close":25.41670036315918},{"date":"2016-03-31","close":26.776947021484375},{"date":"2016-04-29","close":28.96933364868164},{"date":"2016-05-31","close":30.245378494262695},{"date":"2016-06-30","close":28.152027130126953},{"date":"2016-07-29","close":31.932100296020508},{"date":"2016-08-31","close":33.883663177490234},{"date":"2016-09-30","close":35.56851577758789},{"date":"2016-10-31","close":37.70222854614258},{"date":"2016-11-30","close":39.83592224121094},{"date":"2016-12-30","close":40.25334930419922},{"date":"2017-01-31","close":39.717647552490234},{"date":"2017-02-28","close":43.509220123291016},{"date":"2017-03-31","close":44.216575622558594},{"date":"2017-04-28","close":45.631839752197266},{"date":"2017-05-31","close":44.076454162597656},{"date":"2017-06-30","close":45.21984100341797},{"date":"2017-07-31","close":47.11134338378906},{"date":"2017-08-31","close":44.4593391418457},{"date":"2017-09-29","close":45.753578186035156},{"date":"2017-10-31","close":46.82738494873047},{"date":"2017-11-30","close":50.340328216552734},{"date":"2017-12-29","close":50.52649688720703},{"date":"2018-01-31","close":48.406890869140625},{"date":"2018-02-28","close":44.633174896240234},{"date":"2018-03-29","close":43.98292922973633},{"date":"2018-04-30","close":42.7625846862793},{"date":"2018-05-31","close":40.29301071166992},{"date":"2018-06-29","close":38.59469985961914},{"date":"2018-07-31","close":42.33389663696289},{"date":"2018-08-31","close":40.22740173339844},{"date":"2018-09-28","close":43.115821838378906},{"date":"2018-10-31","close":34.638362884521484},{"date":"2018-11-30","close":36.69294738769531},{"date":"2018-12-31","close":32.86146545410156},{"date":"2019-01-31","close":37.25093460083008},{"date":"2019-02-28","close":39.16294479370117},{"date":"2019-03-29","close":37.727237701416016},{"date":"2019-04-30","close":42.96649169921875},{"date":"2019-05-31","close":39.155242919921875},{"date":"2019-06-28","close":43.9765739440918},{"date":"2019-07-31","close":44.067684173583984},{"date":"2019-08-30","close":40.408023834228516},{"date":"2019-09-30","close":43.84215545654297},{"date":"2019-10-31","close":40.957210540771484},{"date":"2019-11-29","close":42.276920318603516},{"date":"2019-12-31","close":42.625675201416016},{"date":"2020-01-31","close":41.036903381347656},{"date":"2020-02-28","close":34.81934356689453},{"date":"2020-03-31","close":24.582983016967773},{"date":"2020-04-30","close":28.559873580932617},{"date":"2020-05-29","close":30.714956283569336},{"date":"2020-06-30","close":33.03726577758789},{"date":"2020-07-31","close":33.74510192871094},{"date":"2020-08-31","close":33.919090270996094},{"date":"2020-09-30","close":32.43698501586914},{"date":"2020-10-30","close":31.591218948364258},{"date":"2020-11-30","close":40.105228424072266},{"date":"2020-12-31","close":40.414794921875},{"date":"2021-01-29","close":40.137813568115234},{"date":"2021-02-26","close":46.53940963745117},{"date":"2021-03-31","close":49.31959533691406},{"date":"2021-04-30","close":52.53573226928711},{"date":"2021-05-28","close":53.78599166870117},{"date":"2021-06-30","close":52.459571838378906},{"date":"2021-07-30","close":51.5795783996582},{"date":"2021-08-31","close":55.990081787109375},{"date":"2021-09-30","close":53.97038650512695},{"date":"2021-10-29","close":56.2247200012207},{"date":"2021-11-30","close":57.99679946899414},{"date":"2021-12-31","close":61.16809844970703},{"date":"2022-01-31","close":61.78544235229492},{"date":"2022-02-28","close":59.73889923095703},{"date":"2022-03-31","close":62.6998291015625},{"date":"2022-04-29","close":58.19870376586914},{"date":"2022-05-31","close":62.28986740112305},{"date":"2022-06-30","close":57.55070495605469},{"date":"2022-07-29","close":57.679962158203125},{"date":"2022-08-31","close":64.4181900024414},{"date":"2022-09-30","close":62.708465576171875},{"date":"2022-10-31","close":76.5972900390625},{"date":"2022-11-30","close":78.50371551513672},{"date":"2022-12-30","close":73.46153259277344},{"date":"2023-01-31","close":81.01603698730469},{"date":"2023-02-28","close":78.3986587524414},{"date":"2023-03-31","close":65.64037322998047},{"date":"2023-04-28","close":65.96714782714844},{"date":"2023-05-31","close":58.36091995239258},{"date":"2023-06-30","close":67.6152114868164},{"date":"2023-07-31","close":71.20816802978516},{"date":"2023-08-31","close":69.28240966796875},{"date":"2023-09-29","close":64.80059051513672},{"date":"2023-10-31","close":60.8533821105957},{"date":"2023-11-30","close":66.98819732666016},{"date":"2023-12-29","close":71.37966918945312},{"date":"2024-01-31","close":71.76982116699219},{"date":"2024-02-29","close":73.3667221069336},{"date":"2024-03-28","close":78.99324798583984},{"date":"2024-04-30","close":72.43107604980469},{"date":"2024-05-31","close":75.08523559570312},{"date":"2024-06-28","close":72.4263687133789},{"date":"2024-07-31","close":75.25141906738281},{"date":"2024-08-30","close":75.1683120727539},{"date":"2024-09-30","close":80.01434326171875},{"date":"2024-10-31","close":76.75415802001953},{"date":"2024-11-29","close":81.122802734375},{"date":"2024-12-31","close":72.71556854248047},{"date":"2025-01-31","close":77.44991302490234},{"date":"2025-02-28","close":83.6402816772461},{"date":"2025-03-31","close":79.97721862792969},{"date":"2025-04-30","close":70.28933715820312},{"date":"2025-05-30","close":73.83460998535156},{"date":"2025-06-30","close":76.03633880615234},{"date":"2025-07-31","close":74.50469970703125},{"date":"2025-08-29","close":77.07020568847656},{"date":"2025-09-30","close":80.14734649658203},{"date":"2025-10-31","close":81.23967742919922},{"date":"2025-11-28","close":81.99370574951172},{"date":"2025-12-31","close":86.07720184326172},{"date":"2026-01-30","close":92.42979431152344},{"date":"2026-02-27","close":93.11287689208984},{"date":"2026-03-31","close":88.72228240966797},{"date":"2026-04-30","close":99.35595703125},{"date":"2026-05-29","close":102.02422332763672},{"date":"2026-06-30","close":106.96663665771484},{"date":"2026-07-31","close":112.84196472167969},{"date":"2026-08-31","close":109.32868194580078},{"date":"2026-09-30","close":111.95999908447266},{"date":"2026-10-16","close":108.80999755859375}],"PG":[{"date":"2014-01-31","close":53.84339904785156},{"date":"2014-02-28","close":55.27700424194336},{"date":"2014-03-31","close":56.640296936035156},{"date":"2014-04-30","close":58.47409439086914},{"date":"2014-05-30","close":57.22739028930664},{"date":"2014-06-30","close":55.669044494628906},{"date":"2014-07-31","close":55.20696258544922},{"date":"2014-08-29","close":59.34107971191406},{"date":"2014-09-30","close":59.7908935546875},{"date":"2014-10-31","close":62.789241790771484},{"date":"2014-11-28","close":65.06282806396484},{"date":"2014-12-31","close":65.53765869140625},{"date":"2015-01-30","close":61.076507568359375},{"date":"2015-02-27","close":61.68518829345703},{"date":"2015-03-31","close":59.37371063232422},{"date":"2015-04-30","close":58.07633972167969},{"date":"2015-05-29","close":57.258262634277344},{"date":"2015-06-30","close":57.14867401123047},{"date":"2015-07-31","close":56.48258590698242},{"date":"2015-08-31","close":52.04203796386719},{"date":"2015-09-30","close":52.977291107177734},{"date":"2015-10-30","close":56.75246047973633},{"date":"2015-11-30","close":55.60818862915039},{"date":"2015-12-31","close":59.00384521484375},{"date":"2016-01-29","close":61.22700119018555},{"date":"2016-02-29","close":60.177669525146484},{"date":"2016-03-31","close":61.69168472290039},{"date":"2016-04-29","close":60.54220199584961},{"date":"2016-05-31","close":61.23737716674805},{"date":"2016-06-30","close":63.98033905029297},{"date":"2016-07-29","close":65.18234252929688},{"date":"2016-08-31","close":66.49226379394531},{"date":"2016-09-30","close":68.35047149658203},{"date":"2016-10-31","close":66.61422729492188},{"date":"2016-11-30","close":63.283512115478516},{"date":"2016-12-30","close":64.52676391601562},{"date":"2017-01-31","close":67.76099395751953},{"date":"2017-02-28","close":70.44512176513672},{"date":"2017-03-31","close":69.50142669677734},{"date":"2017-04-28","close":68.06941223144531},{"date":"2017-05-31","close":68.66178131103516},{"date":"2017-06-30","close":67.92912292480469},{"date":"2017-07-31","close":71.34503173828125},{"date":"2017-08-31","close":72.48411560058594},{"date":"2017-09-29","close":71.47074890136719},{"date":"2017-10-31","close":68.3339614868164},{"date":"2017-11-30","close":71.22276306152344},{"date":"2017-12-29","close":72.71861267089844},{"date":"2018-01-31","close":68.85490417480469},{"date":"2018-02-28","close":62.618560791015625},{"date":"2018-03-29","close":63.22467041015625},{"date":"2018-04-30","close":58.22395324707031},{"date":"2018-05-31","close":58.89200210571289},{"date":"2018-06-29","close":62.827789306640625},{"date":"2018-07-31","close":65.68828582763672},{"date":"2018-08-31","close":67.36949920654297},{"date":"2018-09-28","close":67.5969009399414},{"date":"2018-10-31","close":72.65963745117188},{"date":"2018-11-30","close":77.43643188476562},{"date":"2018-12-31","close":75.3143081665039},{"date":"2019-01-31","close":79.66752624511719},{"date":"2019-02-28","close":81.38524627685547},{"date":"2019-03-29","close":85.9272689819336},{"date":"2019-04-30","close":88.55481719970703},{"date":"2019-05-31","close":85.58582305908203},{"date":"2019-06-28","close":91.1911849975586},{"date":"2019-07-31","close":98.80452728271484},{"date":"2019-08-30","close":100.63764953613281},{"date":"2019-09-30","close":104.11136627197266},{"date":"2019-10-31","close":104.88593292236328},{"date":"2019-11-29","close":102.82206726074219},{"date":"2019-12-31","close":105.2144775390625},{"date":"2020-01-31","close":105.60226440429688},{"date":"2020-02-28","close":95.950439453125},{"date":"2020-03-31","close":93.21337890625},{"date":"2020-04-30","close":100.54851531982422},{"date":"2020-05-29","close":98.88504791259766},{"date":"2020-06-30","close":101.99866485595703},{"date":"2020-07-31","close":112.55715942382812},{"date":"2020-08-31","close":118.7464370727539},{"date":"2020-09-30","close":119.31304168701172},{"date":"2020-10-30","close":118.34405517578125},{"date":"2020-11-30","close":119.87190246582031},{"date":"2020-12-31","close":120.10496520996094},{"date":"2021-01-29","close":111.3377914428711},{"date":"2021-02-26","close":107.27366638183594},{"date":"2021-03-31","close":117.60763549804688},{"date":"2021-04-30","close":116.60345458984375},{"date":"2021-05-28","close":117.85320281982422},{"date":"2021-06-30","close":117.92312622070312},{"date":"2021-07-30","close":125.08480834960938},{"date":"2021-08-31","close":125.22550964355469},{"date":"2021-09-30","close":122.9477310180664},{"date":"2021-10-29","close":126.53276824951172},{"date":"2021-11-30","close":127.93977355957031},{"date":"2021-12-31","close":144.75302124023438},{"date":"2022-01-31","close":142.7498321533203},{"date":"2022-02-28","close":138.69287109375},{"date":"2022-03-31","close":135.9437255859375},{"date":"2022-04-29","close":143.6402130126953},{"date":"2022-05-31","close":132.30462646484375},{"date":"2022-06-30","close":128.64540100097656},{"date":"2022-07-29","close":125.08621978759766},{"date":"2022-08-31","close":124.21271514892578},{"date":"2022-09-30","close":113.68606567382812},{"date":"2022-10-31","close":122.12879180908203},{"date":"2022-11-30","close":135.26937866210938},{"date":"2022-12-30","close":137.4458770751953},{"date":"2023-01-31","close":129.9310302734375},{"date":"2023-02-28","close":125.532470703125},{"date":"2023-03-31","close":135.6892852783203},{"date":"2023-04-28","close":143.60040283203125},{"date":"2023-05-31","close":130.8546905517578},{"date":"2023-06-30","close":139.339599609375},{"date":"2023-07-31","close":144.43125915527344},{"date":"2023-08-31","close":142.62010192871094},{"date":"2023-09-29","close":134.78402709960938},{"date":"2023-10-31","close":139.51242065429688},{"date":"2023-11-30","close":142.7577667236328},{"date":"2023-12-29","close":136.26707458496094},{"date":"2024-01-31","close":147.0467987060547},{"date":"2024-02-29","close":148.731201171875},{"date":"2024-03-28","close":151.82859802246094},{"date":"2024-04-30","close":153.7036590576172},{"date":"2024-05-31","close":154.96572875976562},{"date":"2024-06-28","close":155.3236083984375},{"date":"2024-07-31","close":152.31625366210938},{"date":"2024-08-30","close":162.53005981445312},{"date":"2024-09-30","close":164.10289001464844},{"date":"2024-10-31","close":157.42428588867188},{"date":"2024-11-29","close":170.8431854248047},{"date":"2024-12-31","close":159.77830505371094},{"date":"2025-01-31","close":159.16090393066406},{"date":"2025-02-28","close":166.6879119873047},{"date":"2025-03-31","close":163.40863037109375},{"date":"2025-04-30","close":156.853271484375},{"date":"2025-05-30","close":163.9158477783203},{"date":"2025-06-30","close":153.71754455566406},{"date":"2025-07-31","close":146.1715850830078},{"date":"2025-08-29","close":152.5538787841797},{"date":"2025-09-30","close":149.26072692871094},{"date":"2025-10-31","close":147.09591674804688},{"date":"2025-11-28","close":144.9340362548828},{"date":"2025-12-31","close":140.18963623046875},{"date":"2026-01-30","close":149.51954650878906},{"date":"2026-02-27","close":164.72073364257812},{"date":"2026-03-31","close":142.29823303222656},{"date":"2026-04-30","close":146.00010681152344},{"date":"2026-05-29","close":142.4962615966797},{"date":"2026-06-30","close":145.55343627929688},{"date":"2026-07-31","close":144.49000549316406},{"date":"2026-08-31","close":145.1199951171875},{"date":"2026-09-30","close":145.27999877929688},{"date":"2026-10-16","close":159.35000610351562}],"PGR":[{"date":"2014-01-31","close":16.654312133789062},{"date":"2014-02-28","close":17.550086975097656},{"date":"2014-03-31","close":17.356599807739258},{"date":"2014-04-30","close":17.378101348876953},{"date":"2014-05-30","close":17.93705940246582},{"date":"2014-06-30","close":18.17354965209961},{"date":"2014-07-31","close":16.79763412475586},{"date":"2014-08-29","close":17.929895401000977},{"date":"2014-09-30","close":18.11621856689453},{"date":"2014-10-31","close":18.92600440979004},{"date":"2014-11-28","close":19.520797729492188},{"date":"2014-12-31","close":19.341646194458008},{"date":"2015-01-30","close":18.596359252929688},{"date":"2015-02-27","close":19.616565704345703},{"date":"2015-03-31","close":20.02140998840332},{"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":22.052995681762695},{"date":"2015-09-30","close":22.553529739379883},{"date":"2015-10-30","close":24.386369705200195},{"date":"2015-11-30","close":22.686025619506836},{"date":"2015-12-31","close":23.407384872436523},{"date":"2016-01-29","close":23.002540588378906},{"date":"2016-02-29","close":24.182893753051758},{"date":"2016-03-31","close":26.62239646911621},{"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":24.66777229309082},{"date":"2016-09-30","close":23.853185653686523},{"date":"2016-10-31","close":23.86075782775879},{"date":"2016-11-30","close":25.21622657775879},{"date":"2016-12-30","close":26.882164001464844},{"date":"2017-01-31","close":28.351207733154297},{"date":"2017-02-28","close":30.218467712402344},{"date":"2017-03-31","close":30.218467712402344},{"date":"2017-04-28","close":30.634958267211914},{"date":"2017-05-31","close":32.72509765625},{"date":"2017-06-30","close":34.00541305541992},{"date":"2017-07-31","close":36.3500862121582},{"date":"2017-08-31","close":35.84876251220703},{"date":"2017-09-29","close":37.345027923583984},{"date":"2017-10-31","close":37.52241897583008},{"date":"2017-11-30","close":41.016292572021484},{"date":"2017-12-29","close":43.43808364868164},{"date":"2018-01-31","close":41.72584533691406},{"date":"2018-02-28","close":45.353004455566406},{"date":"2018-03-29","close":47.99163055419922},{"date":"2018-04-30","close":47.487525939941406},{"date":"2018-05-31","close":48.90530776977539},{"date":"2018-06-29","close":46.589603424072266},{"date":"2018-07-31","close":47.26697540283203},{"date":"2018-08-31","close":53.19013595581055},{"date":"2018-09-28","close":55.95478439331055},{"date":"2018-10-31","close":54.899314880371094},{"date":"2018-11-30","close":52.213443756103516},{"date":"2018-12-31","close":47.51903533935547},{"date":"2019-01-31","close":53.00107955932617},{"date":"2019-02-28","close":59.648319244384766},{"date":"2019-03-29","close":58.98555374145508},{"date":"2019-04-30","close":64.03164672851562},{"date":"2019-05-31","close":64.9574966430664},{"date":"2019-06-28","close":65.49006652832031},{"date":"2019-07-31","close":66.4308090209961},{"date":"2019-08-30","close":62.18146514892578},{"date":"2019-09-30","close":63.370933532714844},{"date":"2019-10-31","close":57.253334045410156},{"date":"2019-11-29","close":60.005130767822266},{"date":"2019-12-31","close":59.46296691894531},{"date":"2020-01-31","close":68.40518188476562},{"date":"2020-02-28","close":62.02161407470703},{"date":"2020-03-31","close":62.59807586669922},{"date":"2020-04-30","close":65.61772155761719},{"date":"2020-05-29","close":65.9402847290039},{"date":"2020-06-30","close":68.00304412841797},{"date":"2020-07-31","close":76.78390502929688},{"date":"2020-08-31","close":80.77864074707031},{"date":"2020-09-30","close":80.46416473388672},{"date":"2020-10-30","close":78.1912841796875},{"date":"2020-11-30","close":74.11580657958984},{"date":"2020-12-31","close":84.13007354736328},{"date":"2021-01-29","close":77.80680847167969},{"date":"2021-02-26","close":76.70026397705078},{"date":"2021-03-31","close":85.3206787109375},{"date":"2021-04-30","close":89.99163818359375},{"date":"2021-05-28","close":88.50875854492188},{"date":"2021-06-30","close":87.73157501220703},{"date":"2021-07-30","close":85.09297943115234},{"date":"2021-08-31","close":86.14814758300781},{"date":"2021-09-30","close":80.82760620117188},{"date":"2021-10-29","close":84.93565368652344},{"date":"2021-11-30","close":83.19898986816406},{"date":"2021-12-31","close":93.2490234375},{"date":"2022-01-31","close":98.8046646118164},{"date":"2022-02-28","close":96.32225799560547},{"date":"2022-03-31","close":103.65122985839844},{"date":"2022-04-29","close":97.70807647705078},{"date":"2022-05-31","close":108.64746856689453},{"date":"2022-06-30","close":105.81706237792969},{"date":"2022-07-29","close":104.8053207397461},{"date":"2022-08-31","close":111.71886444091797},{"date":"2022-09-30","close":105.85283660888672},{"date":"2022-10-31","close":117.05207061767578},{"date":"2022-11-30","close":120.47064971923828},{"date":"2022-12-30","close":118.24629974365234},{"date":"2023-01-31","close":124.39421844482422},{"date":"2023-02-28","close":130.935546875},{"date":"2023-03-31","close":130.51589965820312},{"date":"2023-04-28","close":124.52616882324219},{"date":"2023-05-31","close":116.77523803710938},{"date":"2023-06-30","close":120.84698486328125},{"date":"2023-07-31","close":115.100830078125},{"date":"2023-08-31","close":121.9439926147461},{"date":"2023-09-29","close":127.27056121826172},{"date":"2023-10-31","close":144.54159545898438},{"date":"2023-11-30","close":149.97251892089844},{"date":"2023-12-29","close":145.62960815429688},{"date":"2024-01-31","close":163.7933349609375},{"date":"2024-02-29","close":174.18609619140625},{"date":"2024-03-28","close":190.0462646484375},{"date":"2024-04-30","close":191.451416015625},{"date":"2024-05-31","close":194.14508056640625},{"date":"2024-06-28","close":190.9550018310547},{"date":"2024-07-31","close":196.9412078857422},{"date":"2024-08-30","close":231.96607971191406},{"date":"2024-09-30","close":233.40090942382812},{"date":"2024-10-31","close":223.4356231689453},{"date":"2024-11-29","close":247.40505981445312},{"date":"2024-12-31","close":220.47280883789062},{"date":"2025-01-31","close":231.12185668945312},{"date":"2025-02-28","close":264.4715270996094},{"date":"2025-03-31","close":265.4188232421875},{"date":"2025-04-30","close":264.3216552734375},{"date":"2025-05-30","close":267.3144226074219},{"date":"2025-06-30","close":250.36160278320312},{"date":"2025-07-31","close":227.16421508789062},{"date":"2025-08-29","close":231.8756866455078},{"date":"2025-09-30","close":231.77244567871094},{"date":"2025-10-31","close":193.417724609375},{"date":"2025-11-28","close":214.81570434570312},{"date":"2025-12-31","close":213.8110809326172},{"date":"2026-01-30","close":207.6999053955078},{"date":"2026-02-27","close":213.35174560546875},{"date":"2026-03-31","close":197.95399475097656},{"date":"2026-04-30","close":201.09361267089844},{"date":"2026-05-29","close":190.2236785888672},{"date":"2026-06-30","close":218.24769592285156},{"date":"2026-07-31","close":211.31800842285156},{"date":"2026-08-31","close":217.9748077392578},{"date":"2026-09-30","close":207.20999145507812},{"date":"2026-10-16","close":218.49000549316406}],"PH":[{"date":"2014-01-31","close":92.26117706298828},{"date":"2014-02-28","close":98.52420806884766},{"date":"2014-03-31","close":97.83768463134766},{"date":"2014-04-30","close":103.6976547241211},{"date":"2014-05-30","close":102.7488021850586},{"date":"2014-06-30","close":103.1590576171875},{"date":"2014-07-31","close":94.31427764892578},{"date":"2014-08-29","close":95.15584564208984},{"date":"2014-09-30","close":94.04363250732422},{"date":"2014-10-31","close":104.65496063232422},{"date":"2014-11-28","close":106.8293685913086},{"date":"2014-12-31","close":106.76314544677734},{"date":"2015-01-30","close":96.42213439941406},{"date":"2015-02-27","close":102.11488342285156},{"date":"2015-03-31","close":98.86056518554688},{"date":"2015-04-30","close":99.34331512451172},{"date":"2015-05-29","close":100.75325012207031},{"date":"2015-06-30","close":97.3230972290039},{"date":"2015-07-31","close":94.32805633544922},{"date":"2015-08-31","close":90.63829040527344},{"date":"2015-09-30","close":81.91626739501953},{"date":"2015-10-30","close":88.14628601074219},{"date":"2015-11-30","close":88.63851928710938},{"date":"2015-12-31","close":82.13416290283203},{"date":"2016-01-29","close":82.28662872314453},{"date":"2016-02-29","close":86.24339294433594},{"date":"2016-03-31","close":94.6632080078125},{"date":"2016-04-29","close":98.87310791015625},{"date":"2016-05-31","close":98.42137145996094},{"date":"2016-06-30","close":92.60213470458984},{"date":"2016-07-29","close":97.86430358886719},{"date":"2016-08-31","close":105.5511703491211},{"date":"2016-09-30","close":108.13545989990234},{"date":"2016-10-31","close":105.74068450927734},{"date":"2016-11-30","close":120.28170776367188},{"date":"2016-12-30","close":121.20812225341797},{"date":"2017-01-31","close":127.38107299804688},{"date":"2017-02-28","close":134.65675354003906},{"date":"2017-03-31","close":139.42245483398438},{"date":"2017-04-28","close":139.83985900878906},{"date":"2017-05-31","close":137.5140380859375},{"date":"2017-06-30","close":139.5662078857422},{"date":"2017-07-31","close":144.94558715820312},{"date":"2017-08-31","close":141.09169006347656},{"date":"2017-09-29","close":153.48291015625},{"date":"2017-10-31","close":160.13893127441406},{"date":"2017-11-30","close":165.0075225830078},{"date":"2017-12-29","close":175.64773559570312},{"date":"2018-01-31","close":177.26712036132812},{"date":"2018-02-28","close":157.6366729736328},{"date":"2018-03-29","close":151.06517028808594},{"date":"2018-04-30","close":145.40342712402344},{"date":"2018-05-31","close":151.62379455566406},{"date":"2018-06-29","close":138.2713165283203},{"date":"2018-07-31","close":149.98248291015625},{"date":"2018-08-31","close":156.48699951171875},{"date":"2018-09-28","close":163.9103546142578},{"date":"2018-10-31","close":135.12599182128906},{"date":"2018-11-30","close":153.9988250732422},{"date":"2018-12-31","close":133.500244140625},{"date":"2019-01-31","close":147.52696228027344},{"date":"2019-02-28","close":158.41200256347656},{"date":"2019-03-29","close":154.32940673828125},{"date":"2019-04-30","close":162.8363494873047},{"date":"2019-05-31","close":137.6785125732422},{"date":"2019-06-28","close":153.6680908203125},{"date":"2019-07-31","close":158.25071716308594},{"date":"2019-08-30","close":150.67184448242188},{"date":"2019-09-30","close":164.16021728515625},{"date":"2019-10-31","close":166.7779541015625},{"date":"2019-11-29","close":181.48629760742188},{"date":"2019-12-31","close":187.90438842773438},{"date":"2020-01-31","close":178.65611267089844},{"date":"2020-02-28","close":169.39503479003906},{"date":"2020-03-31","close":118.93496704101562},{"date":"2020-04-30","close":144.9626007080078},{"date":"2020-05-29","close":165.94668579101562},{"date":"2020-06-30","close":168.98956298828125},{"date":"2020-07-31","close":164.97850036621094},{"date":"2020-08-31","close":190.75784301757812},{"date":"2020-09-30","close":187.35955810546875},{"date":"2020-10-30","close":192.93386840820312},{"date":"2020-11-30","close":248.47645568847656},{"date":"2020-12-31","close":253.26443481445312},{"date":"2021-01-29","close":246.01258850097656},{"date":"2021-02-26","close":267.6370544433594},{"date":"2021-03-31","close":294.1900634765625},{"date":"2021-04-30","close":292.6791687011719},{"date":"2021-05-28","close":288.34100341796875},{"date":"2021-06-30","close":287.3678283691406},{"date":"2021-07-30","close":291.9715881347656},{"date":"2021-08-31","close":278.5442810058594},{"date":"2021-09-30","close":262.5359802246094},{"date":"2021-10-29","close":278.4690856933594},{"date":"2021-11-30","close":284.4940490722656},{"date":"2021-12-31","close":299.6200866699219},{"date":"2022-01-31","close":291.9817199707031},{"date":"2022-02-28","close":280.0717468261719},{"date":"2022-03-31","close":268.1370849609375},{"date":"2022-04-29","close":255.9095458984375},{"date":"2022-05-31","close":258.48309326171875},{"date":"2022-06-30","close":233.67660522460938},{"date":"2022-07-29","close":274.5522155761719},{"date":"2022-08-31","close":252.82369995117188},{"date":"2022-09-30","close":231.17626953125},{"date":"2022-10-31","close":277.26654052734375},{"date":"2022-11-30","close":286.5218200683594},{"date":"2022-12-30","close":278.91162109375},{"date":"2023-01-31","close":312.45770263671875},{"date":"2023-02-28","close":338.512939453125},{"date":"2023-03-31","close":323.3695068359375},{"date":"2023-04-28","close":312.56524658203125},{"date":"2023-05-31","close":309.69573974609375},{"date":"2023-06-30","close":376.96209716796875},{"date":"2023-07-31","close":396.262451171875},{"date":"2023-08-31","close":404.424072265625},{"date":"2023-09-29","close":377.8634338378906},{"date":"2023-10-31","close":357.8702392578125},{"date":"2023-11-30","close":421.7288513183594},{"date":"2023-12-29","close":448.5213623046875},{"date":"2024-01-31","close":452.22088623046875},{"date":"2024-02-29","close":522.800048828125},{"date":"2024-03-28","close":542.6594848632812},{"date":"2024-04-30","close":532.0364990234375},{"date":"2024-05-31","close":520.4918212890625},{"date":"2024-06-28","close":495.315185546875},{"date":"2024-07-31","close":549.5167846679688},{"date":"2024-08-30","close":589.374755859375},{"date":"2024-09-30","close":620.4244995117188},{"date":"2024-10-31","close":622.6339721679688},{"date":"2024-11-29","close":691.8574829101562},{"date":"2024-12-31","close":626.0379638671875},{"date":"2025-01-31","close":695.942138671875},{"date":"2025-02-28","close":659.562255859375},{"date":"2025-03-31","close":599.714111328125},{"date":"2025-04-30","close":596.96142578125},{"date":"2025-05-30","close":657.6484985351562},{"date":"2025-06-30","close":691.0601806640625},{"date":"2025-07-31","close":724.1355590820312},{"date":"2025-08-29","close":751.2943115234375},{"date":"2025-09-30","close":751.8895263671875},{"date":"2025-10-31","close":766.4482421875},{"date":"2025-11-28","close":856.4324340820312},{"date":"2025-12-31","close":873.5869750976562},{"date":"2026-01-30","close":930.1192626953125},{"date":"2026-02-27","close":1004.8802490234375},{"date":"2026-03-31","close":891.4257202148438},{"date":"2026-04-30","close":905.5452880859375},{"date":"2026-05-29","close":842.9323120117188},{"date":"2026-06-30","close":976.1539916992188},{"date":"2026-07-31","close":974.5671997070312},{"date":"2026-08-31","close":979.4400024414062},{"date":"2026-09-30","close":955.4199829101562},{"date":"2026-10-16","close":963.3400268554688}],"PHM":[{"date":"2014-01-31","close":17.37726593017578},{"date":"2014-02-28","close":17.950246810913086},{"date":"2014-03-31","close":16.45088005065918},{"date":"2014-04-30","close":15.765069007873535},{"date":"2014-05-30","close":16.768070220947266},{"date":"2014-06-30","close":17.326736450195312},{"date":"2014-07-31","close":15.169490814208984},{"date":"2014-08-29","close":16.518850326538086},{"date":"2014-09-30","close":15.21730899810791},{"date":"2014-10-31","close":16.535680770874023},{"date":"2014-11-28","close":18.6381893157959},{"date":"2014-12-31","close":18.564252853393555},{"date":"2015-01-30","close":17.8116512298584},{"date":"2015-02-27","close":19.515823364257812},{"date":"2015-03-31","close":19.302688598632812},{"date":"2015-04-30","close":16.75851058959961},{"date":"2015-05-29","close":16.654312133789062},{"date":"2015-06-30","close":17.57099151611328},{"date":"2015-07-31","close":18.068037033081055},{"date":"2015-08-31","close":18.04187774658203},{"date":"2015-09-30","close":16.517656326293945},{"date":"2015-10-30","close":16.04497528076172},{"date":"2015-11-30","close":17.051612854003906},{"date":"2015-12-31","close":15.676244735717773},{"date":"2016-01-29","close":14.743762016296387},{"date":"2016-02-29","close":15.122029304504395},{"date":"2016-03-31","close":16.542213439941406},{"date":"2016-04-29","close":16.2592830657959},{"date":"2016-05-31","close":16.586414337158203},{"date":"2016-06-30","close":17.315176010131836},{"date":"2016-07-29","close":18.816587448120117},{"date":"2016-08-31","close":18.985387802124023},{"date":"2016-09-30","close":17.88431739807129},{"date":"2016-10-31","close":16.599220275878906},{"date":"2016-11-30","close":16.83124351501465},{"date":"2016-12-30","close":16.482080459594727},{"date":"2017-01-31","close":19.28887939453125},{"date":"2017-02-28","close":19.773115158081055},{"date":"2017-03-31","close":21.201955795288086},{"date":"2017-04-28","close":20.40969467163086},{"date":"2017-05-31","close":20.40969467163086},{"date":"2017-06-30","close":22.169513702392578},{"date":"2017-07-31","close":22.070098876953125},{"date":"2017-08-31","close":23.335376739501953},{"date":"2017-09-29","close":24.78491973876953},{"date":"2017-10-31","close":27.414854049682617},{"date":"2017-11-30","close":30.951677322387695},{"date":"2017-12-29","close":30.233423233032227},{"date":"2018-01-31","close":28.942249298095703},{"date":"2018-02-28","close":25.523366928100586},{"date":"2018-03-29","close":26.896465301513672},{"date":"2018-04-30","close":27.6899471282959},{"date":"2018-05-31","close":27.589614868164062},{"date":"2018-06-29","close":26.298585891723633},{"date":"2018-07-31","close":26.060752868652344},{"date":"2018-08-31","close":25.566801071166992},{"date":"2018-09-28","close":22.733673095703125},{"date":"2018-10-31","close":22.550119400024414},{"date":"2018-11-30","close":24.339801788330078},{"date":"2018-12-31","close":23.95627212524414},{"date":"2019-01-31","close":25.63385772705078},{"date":"2019-02-28","close":24.88723373413086},{"date":"2019-03-29","close":25.875539779663086},{"date":"2019-04-30","close":29.11461639404297},{"date":"2019-05-31","close":28.68891143798828},{"date":"2019-06-28","close":29.363122940063477},{"date":"2019-07-31","close":29.26097297668457},{"date":"2019-08-30","close":31.387521743774414},{"date":"2019-09-30","close":34.04764938354492},{"date":"2019-10-31","close":36.55348205566406},{"date":"2019-11-29","close":36.93540573120117},{"date":"2019-12-31","close":36.25230407714844},{"date":"2020-01-31","close":41.71817398071289},{"date":"2020-02-28","close":37.56038284301758},{"date":"2020-03-31","close":20.92547035217285},{"date":"2020-04-30","close":26.503721237182617},{"date":"2020-05-29","close":31.84758949279785},{"date":"2020-06-30","close":32.00959777832031},{"date":"2020-07-31","close":41.011417388916016},{"date":"2020-08-31","close":41.942630767822266},{"date":"2020-09-30","close":43.656951904296875},{"date":"2020-10-30","close":38.44151306152344},{"date":"2020-11-30","close":41.148250579833984},{"date":"2020-12-31","close":40.80288314819336},{"date":"2021-01-29","close":41.162452697753906},{"date":"2021-02-26","close":42.685951232910156},{"date":"2021-03-31","close":49.764739990234375},{"date":"2021-04-30","close":56.10395431518555},{"date":"2021-05-28","close":54.8418083190918},{"date":"2021-06-30","close":51.91624069213867},{"date":"2021-07-30","close":52.20165252685547},{"date":"2021-08-31","close":51.24077606201172},{"date":"2021-09-30","close":43.8140983581543},{"date":"2021-10-29","close":45.87504196166992},{"date":"2021-11-30","close":47.73561477661133},{"date":"2021-12-31","close":54.68780517578125},{"date":"2022-01-31","close":50.41114044189453},{"date":"2022-02-28","close":47.51218032836914},{"date":"2022-03-31","close":40.21785354614258},{"date":"2022-04-29","close":40.083473205566406},{"date":"2022-05-31","close":43.442962646484375},{"date":"2022-06-30","close":38.16890335083008},{"date":"2022-07-29","close":42.01178741455078},{"date":"2022-08-31","close":39.16092300415039},{"date":"2022-09-30","close":36.25344467163086},{"date":"2022-10-31","close":38.66067886352539},{"date":"2022-11-30","close":43.29145050048828},{"date":"2022-12-30","close":44.174217224121094},{"date":"2023-01-31","close":55.19593048095703},{"date":"2023-02-28","close":53.04203414916992},{"date":"2023-03-31","close":56.70668029785156},{"date":"2023-04-28","close":65.33723449707031},{"date":"2023-05-31","close":64.2961196899414},{"date":"2023-06-30","close":75.74681854248047},{"date":"2023-07-31","close":82.28983306884766},{"date":"2023-08-31","close":80.017822265625},{"date":"2023-09-29","close":72.35450744628906},{"date":"2023-10-31","close":71.905029296875},{"date":"2023-11-30","close":86.39545440673828},{"date":"2023-12-29","close":101.05377960205078},{"date":"2024-01-31","close":102.36566162109375},{"date":"2024-02-29","close":106.1054916381836},{"date":"2024-03-28","close":118.29564666748047},{"date":"2024-04-30","close":109.27293395996094},{"date":"2024-05-31","close":115.05924987792969},{"date":"2024-06-28","close":108.16744995117188},{"date":"2024-07-31","close":129.6830596923828},{"date":"2024-08-30","close":129.33920288085938},{"date":"2024-09-30","close":141.2123260498047},{"date":"2024-10-31","close":127.4383773803711},{"date":"2024-11-29","close":133.08572387695312},{"date":"2024-12-31","close":107.34329223632812},{"date":"2025-01-31","close":112.15353393554688},{"date":"2025-02-28","close":101.80361938476562},{"date":"2025-03-31","close":101.5455322265625},{"date":"2025-04-30","close":101.32820892333984},{"date":"2025-05-30","close":96.83373260498047},{"date":"2025-06-30","close":104.39730834960938},{"date":"2025-07-31","close":111.78214263916016},{"date":"2025-08-29","close":130.68966674804688},{"date":"2025-09-30","close":131.01231384277344},{"date":"2025-10-31","close":118.85602569580078},{"date":"2025-11-28","close":126.1141128540039},{"date":"2025-12-31","close":116.50755310058594},{"date":"2026-01-30","close":124.28730010986328},{"date":"2026-02-27","close":136.31959533691406},{"date":"2026-03-31","close":117.1045150756836},{"date":"2026-04-30","close":121.8341064453125},{"date":"2026-05-29","close":117.67206573486328},{"date":"2026-06-30","close":136.91006469726562},{"date":"2026-07-31","close":126.19353485107422},{"date":"2026-08-31","close":126.04386138916016},{"date":"2026-09-30","close":116.05999755859375},{"date":"2026-10-16","close":113.55000305175781}],"PKG":[{"date":"2014-01-31","close":44.628021240234375},{"date":"2014-02-28","close":50.35505676269531},{"date":"2014-03-31","close":48.882816314697266},{"date":"2014-04-30","close":46.28480911254883},{"date":"2014-05-30","close":48.04228210449219},{"date":"2014-06-30","close":49.94207000732422},{"date":"2014-07-31","close":46.21860122680664},{"date":"2014-08-29","close":47.49700927734375},{"date":"2014-09-30","close":44.84497833251953},{"date":"2014-10-31","close":50.64910125732422},{"date":"2014-11-28","close":52.19498062133789},{"date":"2014-12-31","close":55.1321907043457},{"date":"2015-01-30","close":53.57816696166992},{"date":"2015-02-27","close":58.52983093261719},{"date":"2015-03-31","close":55.62413024902344},{"date":"2015-04-30","close":49.2215576171875},{"date":"2015-05-29","close":49.21445846557617},{"date":"2015-06-30","close":44.819156646728516},{"date":"2015-07-31","close":50.772090911865234},{"date":"2015-08-31","close":48.132713317871094},{"date":"2015-09-30","close":43.511619567871094},{"date":"2015-10-30","close":49.50749206542969},{"date":"2015-11-30","close":49.174800872802734},{"date":"2015-12-31","close":46.00541305541992},{"date":"2016-01-29","close":37.08890151977539},{"date":"2016-02-29","close":35.38877868652344},{"date":"2016-03-31","close":44.52225875854492},{"date":"2016-04-29","close":47.8245735168457},{"date":"2016-05-31","close":50.29395294189453},{"date":"2016-06-30","close":49.731468200683594},{"date":"2016-07-29","close":55.49741744995117},{"date":"2016-08-31","close":58.425010681152344},{"date":"2016-09-30","close":60.85592269897461},{"date":"2016-10-31","close":61.78456115722656},{"date":"2016-11-30","close":63.477088928222656},{"date":"2016-12-30","close":63.986854553222656},{"date":"2017-01-31","close":69.53913116455078},{"date":"2017-02-28","close":69.72774505615234},{"date":"2017-03-31","close":69.59231567382812},{"date":"2017-04-28","close":75.03085327148438},{"date":"2017-05-31","close":77.5982437133789},{"date":"2017-06-30","close":85.11885833740234},{"date":"2017-07-31","close":83.65933990478516},{"date":"2017-08-31","close":85.89830780029297},{"date":"2017-09-29","close":88.10897064208984},{"date":"2017-10-31","close":89.3305892944336},{"date":"2017-11-30","close":91.12071990966797},{"date":"2017-12-29","close":93.10651397705078},{"date":"2018-01-31","close":97.030029296875},{"date":"2018-02-28","close":92.0638198852539},{"date":"2018-03-29","close":87.50209045410156},{"date":"2018-04-30","close":89.8235855102539},{"date":"2018-05-31","close":91.22888946533203},{"date":"2018-06-29","close":87.36717224121094},{"date":"2018-07-31","close":88.23468780517578},{"date":"2018-08-31","close":85.90569305419922},{"date":"2018-09-28","close":86.33010864257812},{"date":"2018-10-31","close":72.25788116455078},{"date":"2018-11-30","close":76.98798370361328},{"date":"2018-12-31","close":66.24736022949219},{"date":"2019-01-31","close":74.86761474609375},{"date":"2019-02-28","close":75.87567901611328},{"date":"2019-03-29","close":79.50556945800781},{"date":"2019-04-30","close":79.32955169677734},{"date":"2019-05-31","close":71.26539611816406},{"date":"2019-06-28","close":76.89323425292969},{"date":"2019-07-31","close":81.4510269165039},{"date":"2019-08-30","close":81.13641357421875},{"date":"2019-09-30","close":86.21946716308594},{"date":"2019-10-31","close":88.94989776611328},{"date":"2019-11-29","close":90.93269348144531},{"date":"2019-12-31","close":91.65357208251953},{"date":"2020-01-31","close":78.36262512207031},{"date":"2020-02-28","close":74.16417694091797},{"date":"2020-03-31","close":71.72615051269531},{"date":"2020-04-30","close":79.83799743652344},{"date":"2020-05-29","close":83.77001190185547},{"date":"2020-06-30","close":83.109130859375},{"date":"2020-07-31","close":80.04461669921875},{"date":"2020-08-31","close":84.30829620361328},{"date":"2020-09-30","close":91.50315856933594},{"date":"2020-10-30","close":96.06781768798828},{"date":"2020-11-30","close":109.08216857910156},{"date":"2020-12-31","close":116.57880401611328},{"date":"2021-01-29","close":113.66244506835938},{"date":"2021-02-26","close":111.59986114501953},{"date":"2021-03-31","close":114.49739837646484},{"date":"2021-04-30","close":125.71044921875},{"date":"2021-05-28","close":126.56185913085938},{"date":"2021-06-30","close":116.1048812866211},{"date":"2021-07-30","close":121.31766510009766},{"date":"2021-08-31","close":130.06283569335938},{"date":"2021-09-30","close":118.61880493164062},{"date":"2021-10-29","close":118.5583724975586},{"date":"2021-11-30","close":112.70683288574219},{"date":"2021-12-31","close":118.3856201171875},{"date":"2022-01-31","close":130.976318359375},{"date":"2022-02-28","close":127.98516845703125},{"date":"2022-03-31","close":136.65390014648438},{"date":"2022-04-29","close":141.08323669433594},{"date":"2022-05-31","close":137.6780548095703},{"date":"2022-06-30","close":121.4196548461914},{"date":"2022-07-29","close":124.16595458984375},{"date":"2022-08-31","close":120.90746307373047},{"date":"2022-09-30","close":100.25507354736328},{"date":"2022-10-31","close":107.32624053955078},{"date":"2022-11-30","close":121.32571411132812},{"date":"2022-12-30","close":115.28546142578125},{"date":"2023-01-31","close":128.61569213867188},{"date":"2023-02-28","close":123.2259292602539},{"date":"2023-03-31","close":126.33604431152344},{"date":"2023-04-28","close":123.08731842041016},{"date":"2023-05-31","close":112.86795806884766},{"date":"2023-06-30","close":121.41643524169922},{"date":"2023-07-31","close":140.8838348388672},{"date":"2023-08-31","close":136.97933959960938},{"date":"2023-09-29","close":142.2545623779297},{"date":"2023-10-31","close":141.79132080078125},{"date":"2023-11-30","close":155.6508331298828},{"date":"2023-12-29","close":152.06182861328125},{"date":"2024-01-31","close":154.83401489257812},{"date":"2024-02-29","close":169.12454223632812},{"date":"2024-03-28","close":178.35137939453125},{"date":"2024-04-30","close":162.56307983398438},{"date":"2024-05-31","close":172.44017028808594},{"date":"2024-06-28","close":172.73252868652344},{"date":"2024-07-31","close":189.1107177734375},{"date":"2024-08-30","close":198.2601776123047},{"date":"2024-09-30","close":205.0235137939453},{"date":"2024-10-31","close":217.91128540039062},{"date":"2024-11-29","close":236.86215209960938},{"date":"2024-12-31","close":215.4689178466797},{"date":"2025-01-31","close":203.53404235839844},{"date":"2025-02-28","close":203.94558715820312},{"date":"2025-03-31","close":190.76406860351562},{"date":"2025-04-30","close":178.8087921142578},{"date":"2025-05-30","close":186.09178161621094},{"date":"2025-06-30","close":182.7262725830078},{"date":"2025-07-31","close":187.8653106689453},{"date":"2025-08-29","close":211.3400115966797},{"date":"2025-09-30","close":212.54576110839844},{"date":"2025-10-31","close":190.92349243164062},{"date":"2025-11-28","close":199.0281982421875},{"date":"2025-12-31","close":202.36834716796875},{"date":"2026-01-30","close":218.3827667236328},{"date":"2026-02-27","close":227.79319763183594},{"date":"2026-03-31","close":209.46949768066406},{"date":"2026-04-30","close":210.6835479736328},{"date":"2026-05-29","close":216.0727996826172},{"date":"2026-06-30","close":236.7477264404297},{"date":"2026-07-31","close":244.2591094970703},{"date":"2026-08-31","close":232.43563842773438},{"date":"2026-09-30","close":229.25999450683594},{"date":"2026-10-16","close":236}],"PLD":[{"date":"2014-01-31","close":26.501327514648438},{"date":"2014-02-28","close":28.16277503967285},{"date":"2014-03-31","close":28.143890380859375},{"date":"2014-04-30","close":28.00603485107422},{"date":"2014-05-30","close":28.612607955932617},{"date":"2014-06-30","close":28.546396255493164},{"date":"2014-07-31","close":28.351865768432617},{"date":"2014-08-29","close":28.44218635559082},{"date":"2014-09-30","close":26.414833068847656},{"date":"2014-10-31","close":29.182418823242188},{"date":"2014-11-28","close":29.62384605407715},{"date":"2014-12-31","close":30.386728286743164},{"date":"2015-01-30","close":31.87675666809082},{"date":"2015-02-27","close":30.160751342773438},{"date":"2015-03-31","close":31.02411460876465},{"date":"2015-04-30","close":28.63106346130371},{"date":"2015-05-29","close":28.19662094116211},{"date":"2015-06-30","close":26.664377212524414},{"date":"2015-07-31","close":29.18708610534668},{"date":"2015-08-31","close":27.31122398376465},{"date":"2015-09-30","close":28.257570266723633},{"date":"2015-10-30","close":31.039731979370117},{"date":"2015-11-30","close":31.054258346557617},{"date":"2015-12-31","close":31.477615356445312},{"date":"2016-01-29","close":28.947376251220703},{"date":"2016-02-29","close":28.206649780273438},{"date":"2016-03-31","close":32.726261138916016},{"date":"2016-04-29","close":33.637386322021484},{"date":"2016-05-31","close":35.20777130126953},{"date":"2016-06-30","close":36.6380500793457},{"date":"2016-07-29","close":40.70977020263672},{"date":"2016-08-31","close":39.678768157958984},{"date":"2016-09-30","close":40.32892990112305},{"date":"2016-10-31","close":39.289432525634766},{"date":"2016-11-30","close":38.340354919433594},{"date":"2016-12-30","close":40.08928298950195},{"date":"2017-01-31","close":37.097206115722656},{"date":"2017-02-28","close":38.767906188964844},{"date":"2017-03-31","close":39.752288818359375},{"date":"2017-04-28","close":41.69086456298828},{"date":"2017-05-31","close":42.55670928955078},{"date":"2017-06-30","close":45.280784606933594},{"date":"2017-07-31","close":46.9564208984375},{"date":"2017-08-31","close":48.92548751831055},{"date":"2017-09-29","close":49.335174560546875},{"date":"2017-10-31","close":50.20589065551758},{"date":"2017-11-30","close":51.4886474609375},{"date":"2017-12-29","close":50.48851776123047},{"date":"2018-01-31","close":50.95811080932617},{"date":"2018-02-28","close":47.49098205566406},{"date":"2018-03-29","close":49.6751594543457},{"date":"2018-04-30","close":51.1893196105957},{"date":"2018-05-31","close":50.747703552246094},{"date":"2018-06-29","close":52.186824798583984},{"date":"2018-07-31","close":52.131202697753906},{"date":"2018-08-31","close":53.37052917480469},{"date":"2018-09-28","close":54.2403450012207},{"date":"2018-10-31","close":51.58393096923828},{"date":"2018-11-30","close":53.88029098510742},{"date":"2018-12-31","close":47.33380126953125},{"date":"2019-01-31","close":55.74940490722656},{"date":"2019-02-28","close":56.474884033203125},{"date":"2019-03-29","close":58.42623519897461},{"date":"2019-04-30","close":62.25904083251953},{"date":"2019-05-31","close":59.82293701171875},{"date":"2019-06-28","close":65.48462677001953},{"date":"2019-07-31","close":65.90155029296875},{"date":"2019-08-30","close":68.36234283447266},{"date":"2019-09-30","close":70.10455322265625},{"date":"2019-10-31","close":72.19404602050781},{"date":"2019-11-29","close":75.31183624267578},{"date":"2019-12-31","close":73.77713012695312},{"date":"2020-01-31","close":76.87255096435547},{"date":"2020-02-28","close":69.75472259521484},{"date":"2020-03-31","close":67.07290649414062},{"date":"2020-04-30","close":74.46705627441406},{"date":"2020-05-29","close":76.36146545410156},{"date":"2020-06-30","close":78.36994171142578},{"date":"2020-07-31","close":88.52200317382812},{"date":"2020-08-31","close":85.53263854980469},{"date":"2020-09-30","close":84.97112274169922},{"date":"2020-10-30","close":83.77197265625},{"date":"2020-11-30","close":84.4897689819336},{"date":"2020-12-31","close":84.65213775634766},{"date":"2021-01-29","close":87.65906524658203},{"date":"2021-02-26","close":84.15098571777344},{"date":"2021-03-31","close":90.59640502929688},{"date":"2021-04-30","close":99.59623718261719},{"date":"2021-05-28","close":100.71585083007812},{"date":"2021-06-30","close":102.67300415039062},{"date":"2021-07-30","close":109.98284149169922},{"date":"2021-08-31","close":115.66927337646484},{"date":"2021-09-30","close":108.25260162353516},{"date":"2021-10-29","close":125.10802459716797},{"date":"2021-11-30","close":130.10507202148438},{"date":"2021-12-31","close":145.8811492919922},{"date":"2022-01-31","close":135.8819122314453},{"date":"2022-02-28","close":126.37661743164062},{"date":"2022-03-31","close":140.6385498046875},{"date":"2022-04-29","close":139.60211181640625},{"date":"2022-05-31","close":111.02676391601562},{"date":"2022-06-30","close":103.20221710205078},{"date":"2022-07-29","close":116.28123474121094},{"date":"2022-08-31","close":109.21981048583984},{"date":"2022-09-30","close":89.68968963623047},{"date":"2022-10-31","close":97.76704406738281},{"date":"2022-11-30","close":103.9817886352539},{"date":"2022-12-30","close":100.18233489990234},{"date":"2023-01-31","close":114.89018249511719},{"date":"2023-02-28","close":109.6646728515625},{"date":"2023-03-31","close":111.6918716430664},{"date":"2023-04-28","close":112.12155151367188},{"date":"2023-05-31","close":111.49493408203125},{"date":"2023-06-30","close":110.5628890991211},{"date":"2023-07-31","close":112.4742660522461},{"date":"2023-08-31","close":111.97838592529297},{"date":"2023-09-29","close":101.88116455078125},{"date":"2023-10-31","close":91.47603607177734},{"date":"2023-11-30","close":104.35078430175781},{"date":"2023-12-29","close":121.80265808105469},{"date":"2024-01-31","close":115.76278686523438},{"date":"2024-02-29","close":121.77526092529297},{"date":"2024-03-28","close":119.86842346191406},{"date":"2024-04-30","close":93.93773651123047},{"date":"2024-05-31","close":101.70681762695312},{"date":"2024-06-28","close":104.27360534667969},{"date":"2024-07-31","close":117.03042602539062},{"date":"2024-08-30","close":118.67376708984375},{"date":"2024-09-30","close":118.1163558959961},{"date":"2024-10-31","close":105.63874053955078},{"date":"2024-11-29","close":109.2304916381836},{"date":"2024-12-31","close":99.7282943725586},{"date":"2025-01-31","close":112.51276397705078},{"date":"2025-02-28","close":116.91893768310547},{"date":"2025-03-31","close":106.41339111328125},{"date":"2025-04-30","close":97.28462982177734},{"date":"2025-05-30","close":103.37682342529297},{"date":"2025-06-30","close":101.01934814453125},{"date":"2025-07-31","close":102.61458587646484},{"date":"2025-08-29","close":109.34152221679688},{"date":"2025-09-30","close":111.03404998779297},{"date":"2025-10-31","close":120.312744140625},{"date":"2025-11-28","close":124.61759948730469},{"date":"2025-12-31","close":124.73831176757812},{"date":"2026-01-30","close":127.57193756103516},{"date":"2026-02-27","close":139.3070831298828},{"date":"2026-03-31","close":130.1939239501953},{"date":"2026-04-30","close":139.88607788085938},{"date":"2026-05-29","close":141.31430053710938},{"date":"2026-06-30","close":134.4029083251953},{"date":"2026-07-31","close":143.47091674804688},{"date":"2026-08-31","close":138.81785583496094},{"date":"2026-09-30","close":129.83999633789062},{"date":"2026-10-16","close":125.75}],"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":"2026-09-30","close":187.0500030517578},{"date":"2026-10-16","close":186.02999877929688}],"PM":[{"date":"2014-01-31","close":42.49462890625},{"date":"2014-02-28","close":44.00101852416992},{"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":45.600711822509766},{"date":"2014-08-29","close":47.58576583862305},{"date":"2014-09-30","close":46.918853759765625},{"date":"2014-10-31","close":50.074913024902344},{"date":"2014-11-28","close":48.904754638671875},{"date":"2014-12-31","close":46.38029098510742},{"date":"2015-01-30","close":45.69127655029297},{"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":46.89641189575195},{"date":"2015-10-30","close":52.2581787109375},{"date":"2015-11-30","close":51.66109848022461},{"date":"2015-12-31","close":52.58562469482422},{"date":"2016-01-29","close":53.84177780151367},{"date":"2016-02-29","close":54.4518928527832},{"date":"2016-03-31","close":59.300506591796875},{"date":"2016-04-29","close":59.30656433105469},{"date":"2016-05-31","close":59.64503860473633},{"date":"2016-06-30","close":62.10630416870117},{"date":"2016-07-29","close":61.21489334106445},{"date":"2016-08-31","close":61.01340866088867},{"date":"2016-09-30","close":59.46319580078125},{"date":"2016-10-31","close":58.98612594604492},{"date":"2016-11-30","close":53.99517822265625},{"date":"2016-12-30","close":56.602134704589844},{"date":"2017-01-31","close":59.47276306152344},{"date":"2017-02-28","close":67.65161895751953},{"date":"2017-03-31","close":70.49091339111328},{"date":"2017-04-28","close":69.2047119140625},{"date":"2017-05-31","close":74.79902648925781},{"date":"2017-06-30","close":73.96167755126953},{"date":"2017-07-31","close":73.4957046508789},{"date":"2017-08-31","close":73.63423156738281},{"date":"2017-09-29","close":70.57302856445312},{"date":"2017-10-31","close":66.52337646484375},{"date":"2017-11-30","close":65.32184600830078},{"date":"2017-12-29","close":67.83679962158203},{"date":"2018-01-31","close":68.85131072998047},{"date":"2018-02-28","close":66.48843383789062},{"date":"2018-03-29","close":64.51216888427734},{"date":"2018-04-30","close":53.219295501708984},{"date":"2018-05-31","close":51.62270736694336},{"date":"2018-06-29","close":53.14260482788086},{"date":"2018-07-31","close":56.80216979980469},{"date":"2018-08-31","close":51.26676940917969},{"date":"2018-09-28","close":54.429481506347656},{"date":"2018-10-31","close":58.78837966918945},{"date":"2018-11-30","close":57.76040267944336},{"date":"2018-12-31","close":45.24980545043945},{"date":"2019-01-31","close":52.000675201416016},{"date":"2019-02-28","close":58.92776870727539},{"date":"2019-03-29","close":60.66918182373047},{"date":"2019-04-30","close":59.41310119628906},{"date":"2019-05-31","close":52.94053649902344},{"date":"2019-06-28","close":54.71523666381836},{"date":"2019-07-31","close":58.25468444824219},{"date":"2019-08-30","close":50.228206634521484},{"date":"2019-09-30","close":53.777584075927734},{"date":"2019-10-31","close":57.68006134033203},{"date":"2019-11-29","close":58.73536682128906},{"date":"2019-12-31","close":61.09685516357422},{"date":"2020-01-31","close":59.38078308105469},{"date":"2020-02-28","close":58.78482437133789},{"date":"2020-03-31","close":53.32640838623047},{"date":"2020-04-30","close":54.52509689331055},{"date":"2020-05-29","close":53.618770599365234},{"date":"2020-06-30","close":52.02272033691406},{"date":"2020-07-31","close":57.03490447998047},{"date":"2020-08-31","close":59.24767303466797},{"date":"2020-09-30","close":56.56487274169922},{"date":"2020-10-30","close":53.570308685302734},{"date":"2020-11-30","close":57.138153076171875},{"date":"2020-12-31","close":63.35161209106445},{"date":"2021-01-29","close":60.948848724365234},{"date":"2021-02-26","close":64.29280853271484},{"date":"2021-03-31","close":68.81648254394531},{"date":"2021-04-30","close":73.6710205078125},{"date":"2021-05-28","close":74.77996063232422},{"date":"2021-06-30","close":77.79127502441406},{"date":"2021-07-30","close":78.56048583984375},{"date":"2021-08-31","close":80.84454345703125},{"date":"2021-09-30","close":75.3189468383789},{"date":"2021-10-29","close":75.12030792236328},{"date":"2021-11-30","close":68.28684997558594},{"date":"2021-12-31","close":76.51377868652344},{"date":"2022-01-31","close":82.83624267578125},{"date":"2022-02-28","close":81.40262603759766},{"date":"2022-03-31","close":76.68360137939453},{"date":"2022-04-29","close":81.6303939819336},{"date":"2022-05-31","close":86.73228454589844},{"date":"2022-06-30","close":81.61320495605469},{"date":"2022-07-29","close":80.29900360107422},{"date":"2022-08-31","close":78.92692565917969},{"date":"2022-09-30","close":69.59181213378906},{"date":"2022-10-31","close":77.00285339355469},{"date":"2022-11-30","close":83.55879211425781},{"date":"2022-12-30","close":85.93122863769531},{"date":"2023-01-31","close":88.50381469726562},{"date":"2023-02-28","close":82.6114730834961},{"date":"2023-03-31","close":83.67951202392578},{"date":"2023-04-28","close":86.01995849609375},{"date":"2023-05-31","close":77.44979858398438},{"date":"2023-06-30","close":85.11985778808594},{"date":"2023-07-31","close":86.9509506225586},{"date":"2023-08-31","close":83.75959777832031},{"date":"2023-09-29","close":81.86073303222656},{"date":"2023-10-31","close":78.83670043945312},{"date":"2023-11-30","close":82.55040740966797},{"date":"2023-12-29","close":84.3378677368164},{"date":"2024-01-31","close":81.4423599243164},{"date":"2024-02-29","close":80.64449310302734},{"date":"2024-03-28","close":83.27237701416016},{"date":"2024-04-30","close":86.28986358642578},{"date":"2024-05-31","close":92.14311218261719},{"date":"2024-06-28","close":93.29613494873047},{"date":"2024-07-31","close":106.0296401977539},{"date":"2024-08-30","close":113.51505279541016},{"date":"2024-09-30","close":113.02880859375},{"date":"2024-10-31","close":123.54963684082031},{"date":"2024-11-29","close":123.88480377197266},{"date":"2024-12-31","close":113.29562377929688},{"date":"2025-01-31","close":122.5682601928711},{"date":"2025-02-28","close":146.1781463623047},{"date":"2025-03-31","close":150.74493408203125},{"date":"2025-04-30","close":162.7395782470703},{"date":"2025-05-30","close":171.5052490234375},{"date":"2025-06-30","close":174.27003479003906},{"date":"2025-07-31","close":156.97027587890625},{"date":"2025-08-29","close":159.91737365722656},{"date":"2025-09-30","close":155.2001190185547},{"date":"2025-10-31","close":139.3990020751953},{"date":"2025-11-28","close":152.09974670410156},{"date":"2025-12-31","close":156.3329620361328},{"date":"2026-01-30","close":174.8902130126953},{"date":"2026-02-27","close":182.0928192138672},{"date":"2026-03-31","close":162.5862579345703},{"date":"2026-04-30","close":162.32077026367188},{"date":"2026-05-29","close":174.42575073242188},{"date":"2026-06-30","close":179.371826171875},{"date":"2026-07-31","close":189.19757080078125},{"date":"2026-08-31","close":185.70748901367188},{"date":"2026-09-30","close":189.19757080078125},{"date":"2026-10-16","close":205.1999969482422}],"PNC":[{"date":"2014-01-31","close":54.340606689453125},{"date":"2014-02-28","close":55.633155822753906},{"date":"2014-03-31","close":59.18418884277344},{"date":"2014-04-30","close":57.50634002685547},{"date":"2014-05-30","close":58.34798812866211},{"date":"2014-06-30","close":60.93453598022461},{"date":"2014-07-31","close":56.805416107177734},{"date":"2014-08-29","close":58.31224060058594},{"date":"2014-09-30","close":58.88331604003906},{"date":"2014-10-31","close":59.786312103271484},{"date":"2014-11-28","close":60.533721923828125},{"date":"2014-12-31","close":63.13584518432617},{"date":"2015-01-30","close":58.83378219604492},{"date":"2015-02-27","close":63.997562408447266},{"date":"2015-03-31","close":64.88834381103516},{"date":"2015-04-30","close":64.18768310546875},{"date":"2015-05-29","close":66.95870208740234},{"date":"2015-06-30","close":66.93067932128906},{"date":"2015-07-31","close":69.0667953491211},{"date":"2015-08-31","close":64.10032653808594},{"date":"2015-09-30","close":62.74965286254883},{"date":"2015-10-30","close":63.858341217041016},{"date":"2015-11-30","close":67.57271575927734},{"date":"2015-12-31","close":67.43121337890625},{"date":"2016-01-29","close":61.668296813964844},{"date":"2016-02-29","close":57.867828369140625},{"date":"2016-03-31","close":60.18796157836914},{"date":"2016-04-29","close":62.85940170288086},{"date":"2016-05-31","close":64.26294708251953},{"date":"2016-06-30","close":58.283512115478516},{"date":"2016-07-29","close":59.5849723815918},{"date":"2016-08-31","close":64.95590209960938},{"date":"2016-09-30","close":64.94866180419922},{"date":"2016-10-31","close":68.71112060546875},{"date":"2016-11-30","close":79.44902038574219},{"date":"2016-12-30","close":84.06330108642578},{"date":"2017-01-31","close":86.97314453125},{"date":"2017-02-28","close":91.86114501953125},{"date":"2017-03-31","close":86.81427001953125},{"date":"2017-04-28","close":86.86528778076172},{"date":"2017-05-31","close":86.10362243652344},{"date":"2017-06-30","close":90.57926940917969},{"date":"2017-07-31","close":93.98413848876953},{"date":"2017-08-31","close":91.51048278808594},{"date":"2017-09-29","close":98.34037780761719},{"date":"2017-10-31","close":100.37720489501953},{"date":"2017-11-30","close":103.14364624023438},{"date":"2017-12-29","close":105.88075256347656},{"date":"2018-01-31","close":116.5315170288086},{"date":"2018-02-28","close":116.26602172851562},{"date":"2018-03-29","close":111.5315933227539},{"date":"2018-04-30","close":107.9104995727539},{"date":"2018-05-31","close":106.28011322021484},{"date":"2018-06-29","close":100.12162780761719},{"date":"2018-07-31","close":108.07473754882812},{"date":"2018-08-31","close":107.11211395263672},{"date":"2018-09-28","close":101.62740325927734},{"date":"2018-10-31","close":96.61228942871094},{"date":"2018-11-30","close":102.09365844726562},{"date":"2018-12-31","close":87.90520477294922},{"date":"2019-01-31","close":92.9653549194336},{"date":"2019-02-28","close":95.50414276123047},{"date":"2019-03-29","close":92.95777130126953},{"date":"2019-04-30","close":104.52053833007812},{"date":"2019-05-31","close":97.13932037353516},{"date":"2019-06-28","close":104.78770446777344},{"date":"2019-07-31","close":109.9830322265625},{"date":"2019-08-30","close":99.23103332519531},{"date":"2019-09-30","close":107.87419128417969},{"date":"2019-10-31","close":113.83043670654297},{"date":"2019-11-29","close":118.88179779052734},{"date":"2019-12-31","close":123.86333465576172},{"date":"2020-01-31","close":116.13270568847656},{"date":"2020-02-28","close":98.81636810302734},{"date":"2020-03-31","close":74.83150482177734},{"date":"2020-04-30","close":84.3673324584961},{"date":"2020-05-29","close":90.19642639160156},{"date":"2020-06-30","close":83.21258544921875},{"date":"2020-07-31","close":85.3100357055664},{"date":"2020-08-31","close":88.93291473388672},{"date":"2020-09-30","close":87.90122985839844},{"date":"2020-10-30","close":90.42356872558594},{"date":"2020-11-30","close":111.59085083007812},{"date":"2020-12-31","close":120.42469024658203},{"date":"2021-01-29","close":116.8275146484375},{"date":"2021-02-26","close":137.0476837158203},{"date":"2021-03-31","close":142.7864990234375},{"date":"2021-04-30","close":153.162353515625},{"date":"2021-05-28","close":159.49526977539062},{"date":"2021-06-30","close":156.2837677001953},{"date":"2021-07-30","close":150.44134521484375},{"date":"2021-08-31","close":157.60836791992188},{"date":"2021-09-30","close":161.35267639160156},{"date":"2021-10-29","close":175.13046264648438},{"date":"2021-11-30","close":163.48719787597656},{"date":"2021-12-31","close":166.40838623046875},{"date":"2022-01-31","close":171.89674377441406},{"date":"2022-02-28","close":166.2722625732422},{"date":"2022-03-31","close":153.92181396484375},{"date":"2022-04-29","close":139.74830627441406},{"date":"2022-05-31","close":147.5812530517578},{"date":"2022-06-30","close":132.7398223876953},{"date":"2022-07-29","close":140.93309020996094},{"date":"2022-08-31","close":134.18966674804688},{"date":"2022-09-30","close":126.90265655517578},{"date":"2022-10-31","close":138.8035888671875},{"date":"2022-11-30","close":144.3186492919922},{"date":"2022-12-30","close":135.46707153320312},{"date":"2023-01-31","close":143.16336059570312},{"date":"2023-02-28","close":136.6641845703125},{"date":"2023-03-31","close":109.99254608154297},{"date":"2023-04-28","close":114.12342071533203},{"date":"2023-05-31","close":101.48880004882812},{"date":"2023-06-30","close":110.35581970214844},{"date":"2023-07-31","close":121.39098358154297},{"date":"2023-08-31","close":107.06067657470703},{"date":"2023-09-29","close":108.86969757080078},{"date":"2023-10-31","close":102.85896301269531},{"date":"2023-11-30","close":120.37203216552734},{"date":"2023-12-29","close":139.14308166503906},{"date":"2024-01-31","close":137.26715087890625},{"date":"2024-02-29","close":133.62686157226562},{"date":"2024-03-28","close":146.69906616210938},{"date":"2024-04-30","close":140.5419158935547},{"date":"2024-05-31","close":144.3291778564453},{"date":"2024-06-28","close":142.57769775390625},{"date":"2024-07-31","close":167.66314697265625},{"date":"2024-08-30","close":171.35707092285156},{"date":"2024-09-30","close":171.1348876953125},{"date":"2024-10-31","close":175.76327514648438},{"date":"2024-11-29","close":200.4561767578125},{"date":"2024-12-31","close":180.0389862060547},{"date":"2025-01-31","close":189.1472625732422},{"date":"2025-02-28","close":180.6476287841797},{"date":"2025-03-31","close":165.44619750976562},{"date":"2025-04-30","close":152.82553100585938},{"date":"2025-05-30","close":165.30340576171875},{"date":"2025-06-30","close":177.29624938964844},{"date":"2025-07-31","close":182.52984619140625},{"date":"2025-08-29","close":199.00135803222656},{"date":"2025-09-30","close":192.75619506835938},{"date":"2025-10-31","close":176.73123168945312},{"date":"2025-11-28","close":184.6407928466797},{"date":"2025-12-31","close":202.0767059326172},{"date":"2026-01-30","close":217.84164428710938},{"date":"2026-02-27","close":207.15931701660156},{"date":"2026-03-31","close":203.00343322753906},{"date":"2026-04-30","close":219.22015380859375},{"date":"2026-05-29","close":217.3720245361328},{"date":"2026-06-30","close":242.04660034179688},{"date":"2026-07-31","close":247.5930633544922},{"date":"2026-08-31","close":237.44638061523438},{"date":"2026-09-30","close":220.23464965820312},{"date":"2026-10-16","close":217.38999938964844}],"PNR":[{"date":"2014-01-31","close":40.459346771240234},{"date":"2014-02-28","close":43.986549377441406},{"date":"2014-03-31","close":43.18638229370117},{"date":"2014-04-30","close":40.572906494140625},{"date":"2014-05-30","close":40.764041900634766},{"date":"2014-06-30","close":39.38779067993164},{"date":"2014-07-31","close":35.13688659667969},{"date":"2014-08-29","close":37.330543518066406},{"date":"2014-09-30","close":35.91564178466797},{"date":"2014-10-31","close":36.941654205322266},{"date":"2014-11-28","close":35.65242004394531},{"date":"2014-12-31","close":36.59455871582031},{"date":"2015-01-30","close":34.229339599609375},{"date":"2015-02-27","close":36.80997085571289},{"date":"2015-03-31","close":34.827423095703125},{"date":"2015-04-30","close":34.59685134887695},{"date":"2015-05-29","close":35.64338684082031},{"date":"2015-06-30","close":38.2708740234375},{"date":"2015-07-31","close":34.027687072753906},{"date":"2015-08-31","close":30.93883514404297},{"date":"2015-09-30","close":28.56065559387207},{"date":"2015-10-30","close":31.476594924926758},{"date":"2015-11-30","close":31.91564178466797},{"date":"2015-12-31","close":27.879756927490234},{"date":"2016-01-29","close":26.71778678894043},{"date":"2016-02-29","close":27.052331924438477},{"date":"2016-03-31","close":30.766273498535156},{"date":"2016-04-29","close":33.126590728759766},{"date":"2016-05-31","close":34.358577728271484},{"date":"2016-06-30","close":33.24637222290039},{"date":"2016-07-29","close":36.59952926635742},{"date":"2016-08-31","close":36.73143005371094},{"date":"2016-09-30","close":36.840389251708984},{"date":"2016-10-31","close":31.79786491394043},{"date":"2016-11-30","close":33.141761779785156},{"date":"2016-12-30","close":32.34003829956055},{"date":"2017-01-31","close":34.01142120361328},{"date":"2017-02-28","close":33.68077087402344},{"date":"2017-03-31","close":36.418853759765625},{"date":"2017-04-28","close":37.62868881225586},{"date":"2017-05-31","close":38.626129150390625},{"date":"2017-06-30","close":38.81277847290039},{"date":"2017-07-31","close":36.981231689453125},{"date":"2017-08-31","close":36.383148193359375},{"date":"2017-09-29","close":39.848487854003906},{"date":"2017-10-31","close":41.517539978027344},{"date":"2017-11-30","close":41.929996490478516},{"date":"2017-12-29","close":41.61182403564453},{"date":"2018-01-31","close":42.332061767578125},{"date":"2018-02-28","close":40.66838836669922},{"date":"2018-03-29","close":40.336830139160156},{"date":"2018-04-30","close":40.03513717651367},{"date":"2018-05-31","close":38.66648864746094},{"date":"2018-06-29","close":37.28428268432617},{"date":"2018-07-31","close":39.72016143798828},{"date":"2018-08-31","close":38.67933654785156},{"date":"2018-09-28","close":38.56369400024414},{"date":"2018-10-31","close":35.87730407714844},{"date":"2018-11-30","close":38.15592956542969},{"date":"2018-12-31","close":33.759521484375},{"date":"2019-01-31","close":36.972007751464844},{"date":"2019-02-28","close":38.18375778198242},{"date":"2019-03-29","close":39.9520263671875},{"date":"2019-04-30","close":35.153648376464844},{"date":"2019-05-31","close":31.393945693969727},{"date":"2019-06-28","close":33.53977584838867},{"date":"2019-07-31","close":35.15936279296875},{"date":"2019-08-30","close":32.54120635986328},{"date":"2019-09-30","close":34.24436569213867},{"date":"2019-10-31","close":37.748809814453125},{"date":"2019-11-29","close":40.37038803100586},{"date":"2019-12-31","close":41.75399398803711},{"date":"2020-01-31","close":39.23826217651367},{"date":"2020-02-28","close":36.0026969909668},{"date":"2020-03-31","close":27.20081329345703},{"date":"2020-04-30","close":31.809673309326172},{"date":"2020-05-29","close":35.99394989013672},{"date":"2020-06-30","close":34.936378479003906},{"date":"2020-07-31","close":39.58140563964844},{"date":"2020-08-31","close":41.696720123291016},{"date":"2020-09-30","close":42.2786750793457},{"date":"2020-10-30","close":46.135589599609375},{"date":"2020-11-30","close":48.0455436706543},{"date":"2020-12-31","close":49.22304153442383},{"date":"2021-01-29","close":50.6675910949707},{"date":"2021-02-26","close":52.03519821166992},{"date":"2021-03-31","close":57.980228424072266},{"date":"2021-04-30","close":60.20478439331055},{"date":"2021-05-28","close":64.36714935302734},{"date":"2021-06-30","close":62.98591995239258},{"date":"2021-07-30","close":68.95235443115234},{"date":"2021-08-31","close":72.21885681152344},{"date":"2021-09-30","close":67.97895812988281},{"date":"2021-10-29","close":69.42167663574219},{"date":"2021-11-30","close":69.1589126586914},{"date":"2021-12-31","close":68.53948974609375},{"date":"2022-01-31","close":59.9731330871582},{"date":"2022-02-28","close":54.521881103515625},{"date":"2022-03-31","close":51.03835678100586},{"date":"2022-04-29","close":47.96622848510742},{"date":"2022-05-31","close":47.41804504394531},{"date":"2022-06-30","close":43.259395599365234},{"date":"2022-07-29","close":46.40882873535156},{"date":"2022-08-31","close":42.24161911010742},{"date":"2022-09-30","close":38.56802749633789},{"date":"2022-10-31","close":40.9847526550293},{"date":"2022-11-30","close":43.675724029541016},{"date":"2022-12-30","close":42.92186737060547},{"date":"2023-01-31","close":53.078433990478516},{"date":"2023-02-28","close":53.615150451660156},{"date":"2023-03-31","close":52.972999572753906},{"date":"2023-04-28","close":55.89908981323242},{"date":"2023-05-31","close":53.38709259033203},{"date":"2023-06-30","close":62.17425537109375},{"date":"2023-07-31","close":67.11286163330078},{"date":"2023-08-31","close":67.84676361083984},{"date":"2023-09-29","close":62.52600860595703},{"date":"2023-10-31","close":56.32192611694336},{"date":"2023-11-30","close":62.54330825805664},{"date":"2023-12-29","close":70.46055603027344},{"date":"2024-01-31","close":71.14051055908203},{"date":"2024-02-29","close":75.63235473632812},{"date":"2024-03-28","close":83.0701675415039},{"date":"2024-04-30","close":77.12031555175781},{"date":"2024-05-31","close":79.35328674316406},{"date":"2024-06-28","close":74.76056671142578},{"date":"2024-07-31","close":85.92935943603516},{"date":"2024-08-30","close":86.73124694824219},{"date":"2024-09-30","close":95.63026428222656},{"date":"2024-10-31","close":97.15596008300781},{"date":"2024-11-29","close":106.83037567138672},{"date":"2024-12-31","close":98.64582824707031},{"date":"2025-01-31","close":101.8696517944336},{"date":"2025-02-28","close":92.55517578125},{"date":"2025-03-31","close":85.95252990722656},{"date":"2025-04-30","close":89.42272186279297},{"date":"2025-05-30","close":97.75098419189453},{"date":"2025-06-30","close":101.18083953857422},{"date":"2025-07-31","close":100.9640121459961},{"date":"2025-08-29","close":106.22955322265625},{"date":"2025-09-30","close":109.4205093383789},{"date":"2025-10-31","close":105.3016357421875},{"date":"2025-11-28","close":104.20257568359375},{"date":"2025-12-31","close":103.11341857910156},{"date":"2026-01-30","close":104.59244537353516},{"date":"2026-02-27","close":98.45804595947266},{"date":"2026-03-31","close":86.46719360351562},{"date":"2026-04-30","close":80.35891723632812},{"date":"2026-05-29","close":70.53184509277344},{"date":"2026-06-30","close":76.3265380859375},{"date":"2026-07-31","close":65.44000244140625},{"date":"2026-08-31","close":60.459999084472656},{"date":"2026-09-30","close":52.9900016784668},{"date":"2026-10-16","close":53.439998626708984}],"PNW":[{"date":"2014-01-31","close":32.26227569580078},{"date":"2014-02-28","close":34.11354064941406},{"date":"2014-03-31","close":33.50667190551758},{"date":"2014-04-30","close":34.29745101928711},{"date":"2014-05-30","close":34.320980072021484},{"date":"2014-06-30","close":35.819664001464844},{"date":"2014-07-31","close":33.46255111694336},{"date":"2014-08-29","close":35.62709426879883},{"date":"2014-09-30","close":34.18199920654297},{"date":"2014-10-31","close":38.841468811035156},{"date":"2014-11-28","close":39.95356750488281},{"date":"2014-12-31","close":43.16349792480469},{"date":"2015-01-30","close":44.71818542480469},{"date":"2015-02-27","close":40.831321716308594},{"date":"2015-03-31","close":40.62103271484375},{"date":"2015-04-30","close":39.3691291809082},{"date":"2015-05-29","close":39.18901824951172},{"date":"2015-06-30","close":36.59657287597656},{"date":"2015-07-31","close":40.08489990234375},{"date":"2015-08-31","close":38.66883087158203},{"date":"2015-09-30","close":41.663352966308594},{"date":"2015-10-30","close":41.65790557861328},{"date":"2015-11-30","close":41.55953598022461},{"date":"2015-12-31","close":42.294166564941406},{"date":"2016-01-29","close":43.92324447631836},{"date":"2016-02-29","close":45.592472076416016},{"date":"2016-03-31","close":49.725799560546875},{"date":"2016-04-29","close":48.543270111083984},{"date":"2016-05-31","close":49.17134475708008},{"date":"2016-06-30","close":54.16264724731445},{"date":"2016-07-29","close":53.12141418457031},{"date":"2016-08-31","close":50.54179763793945},{"date":"2016-09-30","close":51.18165588378906},{"date":"2016-10-31","close":51.728424072265625},{"date":"2016-11-30","close":50.23357391357422},{"date":"2016-12-30","close":53.01943588256836},{"date":"2017-01-31","close":53.2015495300293},{"date":"2017-02-28","close":56.3266487121582},{"date":"2017-03-31","close":57.14215087890625},{"date":"2017-04-28","close":58.76030349731445},{"date":"2017-05-31","close":61.011539459228516},{"date":"2017-06-30","close":58.80864334106445},{"date":"2017-07-31","close":60.347389221191406},{"date":"2017-08-31","close":62.601806640625},{"date":"2017-09-29","close":58.837467193603516},{"date":"2017-10-31","close":61.51388168334961},{"date":"2017-11-30","close":64.38932800292969},{"date":"2017-12-29","close":59.73949432373047},{"date":"2018-01-31","close":56.56710433959961},{"date":"2018-02-28","close":54.451595306396484},{"date":"2018-03-29","close":56.46097183227539},{"date":"2018-04-30","close":57.44546890258789},{"date":"2018-05-31","close":56.81033706665039},{"date":"2018-06-29","close":57.48826217651367},{"date":"2018-07-31","close":57.89692306518555},{"date":"2018-08-31","close":56.543617248535156},{"date":"2018-09-28","close":56.997127532958984},{"date":"2018-10-31","close":59.73383712768555},{"date":"2018-11-30","close":64.89747619628906},{"date":"2018-12-31","close":61.87627029418945},{"date":"2019-01-31","close":64.54053497314453},{"date":"2019-02-28","close":68.65670776367188},{"date":"2019-03-29","close":70.00434112548828},{"date":"2019-04-30","close":70.32727813720703},{"date":"2019-05-31","close":69.3233642578125},{"date":"2019-06-28","close":69.45620727539062},{"date":"2019-07-31","close":67.882568359375},{"date":"2019-08-30","close":70.92618560791016},{"date":"2019-09-30","close":72.23592376708984},{"date":"2019-10-31","close":70.04065704345703},{"date":"2019-11-29","close":65.5779800415039},{"date":"2019-12-31","close":67.48400115966797},{"date":"2020-01-31","close":73.89289093017578},{"date":"2020-02-28","close":67.69037628173828},{"date":"2020-03-31","close":57.32768630981445},{"date":"2020-04-30","close":58.23537063598633},{"date":"2020-05-29","close":59.52909851074219},{"date":"2020-06-30","close":56.00627136230469},{"date":"2020-07-31","close":64.09436798095703},{"date":"2020-08-31","close":56.587894439697266},{"date":"2020-09-30","close":57.51366424560547},{"date":"2020-10-30","close":63.563079833984375},{"date":"2020-11-30","close":63.78127670288086},{"date":"2020-12-31","close":62.30071258544922},{"date":"2021-01-29","close":59.279903411865234},{"date":"2021-02-26","close":55.088958740234375},{"date":"2021-03-31","close":64.08533477783203},{"date":"2021-04-30","close":67.35392761230469},{"date":"2021-05-28","close":67.29823303222656},{"date":"2021-06-30","close":65.22151184082031},{"date":"2021-07-30","close":67.13113403320312},{"date":"2021-08-31","close":61.78795623779297},{"date":"2021-09-30","close":58.140132904052734},{"date":"2021-10-29","close":51.81671142578125},{"date":"2021-11-30","close":52.947532653808594},{"date":"2021-12-31","close":57.45682144165039},{"date":"2022-01-31","close":57.34724807739258},{"date":"2022-02-28","close":58.35232925415039},{"date":"2022-03-31","close":64.34163665771484},{"date":"2022-04-29","close":59.334014892578125},{"date":"2022-05-31","close":64.70907592773438},{"date":"2022-06-30","close":60.93403244018555},{"date":"2022-07-29","close":61.940185546875},{"date":"2022-08-31","close":63.525146484375},{"date":"2022-09-30","close":54.38630294799805},{"date":"2022-10-31","close":57.389400482177734},{"date":"2022-11-30","close":66.87603759765625},{"date":"2022-12-30","close":64.92919158935547},{"date":"2023-01-31","close":64.40968322753906},{"date":"2023-02-28","close":63.65803146362305},{"date":"2023-03-31","close":68.46176147460938},{"date":"2023-04-28","close":68.53231048583984},{"date":"2023-05-31","close":67.50161743164062},{"date":"2023-06-30","close":71.1527099609375},{"date":"2023-07-31","close":73.09512329101562},{"date":"2023-08-31","close":68.19681549072266},{"date":"2023-09-29","close":65.02836608886719},{"date":"2023-10-31","close":66.25382232666016},{"date":"2023-11-30","close":66.93262481689453},{"date":"2023-12-29","close":64.16385650634766},{"date":"2024-01-31","close":62.31673049926758},{"date":"2024-02-29","close":61.80120086669922},{"date":"2024-03-28","close":67.58969116210938},{"date":"2024-04-30","close":67.40471649169922},{"date":"2024-05-31","close":72.17292785644531},{"date":"2024-06-28","close":69.90321350097656},{"date":"2024-07-31","close":78.33223724365234},{"date":"2024-08-30","close":80.93067169189453},{"date":"2024-09-30","close":81.92010498046875},{"date":"2024-10-31","close":81.19884490966797},{"date":"2024-11-29","close":87.55840301513672},{"date":"2024-12-31","close":79.21372985839844},{"date":"2025-01-31","close":81.26018524169922},{"date":"2025-02-28","close":87.37371063232422},{"date":"2025-03-31","close":89.93241882324219},{"date":"2025-04-30","close":89.86631774902344},{"date":"2025-05-30","close":86.96202850341797},{"date":"2025-06-30","close":85.28436279296875},{"date":"2025-07-31","close":86.38055419921875},{"date":"2025-08-29","close":86.02916717529297},{"date":"2025-09-30","close":86.31798553466797},{"date":"2025-10-31","close":85.22047424316406},{"date":"2025-11-28","close":88.38184356689453},{"date":"2025-12-31","close":86.28074645996094},{"date":"2026-01-30","close":91.00819396972656},{"date":"2026-02-27","close":98.52263641357422},{"date":"2026-03-31","close":98.96466064453125},{"date":"2026-04-30","close":101.88203430175781},{"date":"2026-05-29","close":98.84126281738281},{"date":"2026-06-30","close":106.03584289550781},{"date":"2026-07-31","close":100.08000183105469},{"date":"2026-08-31","close":97.63999938964844},{"date":"2026-09-30","close":93.04000091552734},{"date":"2026-10-16","close":103.41999816894531}],"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":"2026-09-30","close":130.47000122070312},{"date":"2026-10-16","close":141.10000610351562}],"PPG":[{"date":"2014-01-31","close":72.6630630493164},{"date":"2014-02-28","close":79.08181762695312},{"date":"2014-03-31","close":77.33882141113281},{"date":"2014-04-30","close":77.40277862548828},{"date":"2014-05-30","close":80.86951446533203},{"date":"2014-06-30","close":84.2950668334961},{"date":"2014-07-31","close":79.56590270996094},{"date":"2014-08-29","close":82.85340118408203},{"date":"2014-09-30","close":79.18285369873047},{"date":"2014-10-31","close":81.98002624511719},{"date":"2014-11-28","close":88.3578872680664},{"date":"2014-12-31","close":93.33663177490234},{"date":"2015-01-30","close":89.99729919433594},{"date":"2015-02-27","close":95.31547546386719},{"date":"2015-03-31","close":91.33081817626953},{"date":"2015-04-30","close":89.71915435791016},{"date":"2015-05-29","close":92.9889144897461},{"date":"2015-06-30","close":93.21236419677734},{"date":"2015-07-31","close":88.06096649169922},{"date":"2015-08-31","close":77.68745422363281},{"date":"2015-09-30","close":71.49140167236328},{"date":"2015-10-30","close":85.00045776367188},{"date":"2015-11-30","close":86.50880432128906},{"date":"2015-12-31","close":80.84737396240234},{"date":"2016-01-29","close":77.82032012939453},{"date":"2016-02-29","close":79.27870178222656},{"date":"2016-03-31","close":91.56515502929688},{"date":"2016-04-29","close":90.66175079345703},{"date":"2016-05-31","close":88.76306915283203},{"date":"2016-06-30","close":85.85319519042969},{"date":"2016-07-29","close":86.31483459472656},{"date":"2016-08-31","close":87.61481475830078},{"date":"2016-09-30","close":85.52960205078125},{"date":"2016-10-31","close":77.06434631347656},{"date":"2016-11-30","close":79.71929168701172},{"date":"2016-12-30","close":78.74702453613281},{"date":"2017-01-31","close":83.10983276367188},{"date":"2017-02-28","close":85.45744323730469},{"date":"2017-03-31","close":87.6683120727539},{"date":"2017-04-28","close":91.63960266113281},{"date":"2017-05-31","close":89.0584487915039},{"date":"2017-06-30","close":92.07284545898438},{"date":"2017-07-31","close":88.12899017333984},{"date":"2017-08-31","close":87.72575378417969},{"date":"2017-09-29","close":91.37540435791016},{"date":"2017-10-31","close":97.74966430664062},{"date":"2017-11-30","close":98.6448974609375},{"date":"2017-12-29","close":98.61957550048828},{"date":"2018-01-31","close":100.23200225830078},{"date":"2018-02-28","close":95.29063415527344},{"date":"2018-03-29","close":94.57872009277344},{"date":"2018-04-30","close":89.73114013671875},{"date":"2018-05-31","close":85.88993072509766},{"date":"2018-06-29","close":88.28144836425781},{"date":"2018-07-31","close":94.17938232421875},{"date":"2018-08-31","close":94.4924087524414},{"date":"2018-09-28","close":93.28709411621094},{"date":"2018-10-31","close":89.83360290527344},{"date":"2018-11-30","close":93.86943054199219},{"date":"2018-12-31","close":87.77346801757812},{"date":"2019-01-31","close":90.52951049804688},{"date":"2019-02-28","close":96.55845642089844},{"date":"2019-03-29","close":97.33458709716797},{"date":"2019-04-30","close":101.3272933959961},{"date":"2019-05-31","close":90.62749481201172},{"date":"2019-06-28","close":101.07154083251953},{"date":"2019-07-31","close":101.66039276123047},{"date":"2019-08-30","close":96.36607360839844},{"date":"2019-09-30","close":103.08101654052734},{"date":"2019-10-31","close":108.83043670654297},{"date":"2019-11-29","close":112.50807189941406},{"date":"2019-12-31","close":116.56864166259766},{"date":"2020-01-31","close":104.64893341064453},{"date":"2020-02-28","close":91.60064697265625},{"date":"2020-03-31","close":73.31559753417969},{"date":"2020-04-30","close":79.65618133544922},{"date":"2020-05-29","close":89.66876220703125},{"date":"2020-06-30","close":93.54055786132812},{"date":"2020-07-31","close":94.94288635253906},{"date":"2020-08-31","close":106.70490264892578},{"date":"2020-09-30","close":108.19380187988281},{"date":"2020-10-30","close":114.96477508544922},{"date":"2020-11-30","close":130.58358764648438},{"date":"2020-12-31","close":128.31483459472656},{"date":"2021-01-29","close":119.85359191894531},{"date":"2021-02-26","close":120.42754364013672},{"date":"2021-03-31","close":134.21926879882812},{"date":"2021-04-30","close":152.95960998535156},{"date":"2021-05-28","close":161.01715087890625},{"date":"2021-06-30","close":152.1025848388672},{"date":"2021-07-30","close":146.5030517578125},{"date":"2021-08-31","close":143.46156311035156},{"date":"2021-09-30","close":128.5894012451172},{"date":"2021-10-29","close":144.37869262695312},{"date":"2021-11-30","close":139.12930297851562},{"date":"2021-12-31","close":155.61688232421875},{"date":"2022-01-31","close":140.96124267578125},{"date":"2022-02-28","close":120.900390625},{"date":"2022-03-31","close":118.74422454833984},{"date":"2022-04-29","close":115.95384979248047},{"date":"2022-05-31","close":115.12336730957031},{"date":"2022-06-30","close":104.06520080566406},{"date":"2022-07-29","close":117.67176818847656},{"date":"2022-08-31","close":116.13058471679688},{"date":"2022-09-30","close":101.23242950439453},{"date":"2022-10-31","close":104.42424774169922},{"date":"2022-11-30","close":124.32842254638672},{"date":"2022-12-30","close":115.61201477050781},{"date":"2023-01-31","close":119.84148406982422},{"date":"2023-02-28","close":122.00019073486328},{"date":"2023-03-31","close":123.40438842773438},{"date":"2023-04-28","close":129.57554626464844},{"date":"2023-05-31","close":121.8335189819336},{"date":"2023-06-30","close":137.6183319091797},{"date":"2023-07-31","close":133.5352783203125},{"date":"2023-08-31","close":132.148681640625},{"date":"2023-09-29","close":120.99957275390625},{"date":"2023-10-31","close":114.44618225097656},{"date":"2023-11-30","close":133.0305633544922},{"date":"2023-12-29","close":140.113525390625},{"date":"2024-01-31","close":132.1405029296875},{"date":"2024-02-29","close":133.2835235595703},{"date":"2024-03-28","close":136.3896942138672},{"date":"2024-04-30","close":121.4235610961914},{"date":"2024-05-31","close":124.29753112792969},{"date":"2024-06-28","close":119.0762939453125},{"date":"2024-07-31","close":120.1072998046875},{"date":"2024-08-30","close":123.41224670410156},{"date":"2024-09-30","close":126.0093002319336},{"date":"2024-10-31","close":118.44647216796875},{"date":"2024-11-29","close":118.95545959472656},{"date":"2024-12-31","close":114.24966430664062},{"date":"2025-01-31","close":110.35684204101562},{"date":"2025-02-28","close":108.91914367675781},{"date":"2025-03-31","close":105.19615173339844},{"date":"2025-04-30","close":104.72476196289062},{"date":"2025-05-30","close":107.25750732421875},{"date":"2025-06-30","close":110.11318969726562},{"date":"2025-07-31","close":102.12696075439453},{"date":"2025-08-29","close":108.39334106445312},{"date":"2025-09-30","close":102.42941284179688},{"date":"2025-10-31","close":95.25711059570312},{"date":"2025-11-28","close":98.21319580078125},{"date":"2025-12-31","close":100.58900451660156},{"date":"2026-01-30","close":113.51850128173828},{"date":"2026-02-27","close":121.71450805664062},{"date":"2026-03-31","close":105.53132629394531},{"date":"2026-04-30","close":107.13088989257812},{"date":"2026-05-29","close":112.28166961669922},{"date":"2026-06-30","close":120.54029846191406},{"date":"2026-07-31","close":109.83686828613281},{"date":"2026-08-31","close":112.16999816894531},{"date":"2026-09-30","close":104.33000183105469},{"date":"2026-10-16","close":107.38999938964844}],"PPL":[{"date":"2014-01-31","close":16.287370681762695},{"date":"2014-02-28","close":17.203771591186523},{"date":"2014-03-31","close":17.864871978759766},{"date":"2014-04-30","close":17.97269058227539},{"date":"2014-05-30","close":18.916072845458984},{"date":"2014-06-30","close":19.360118865966797},{"date":"2014-07-31","close":17.9760799407959},{"date":"2014-08-29","close":18.86971092224121},{"date":"2014-09-30","close":18.08953094482422},{"date":"2014-10-31","close":19.27383804321289},{"date":"2014-11-28","close":19.571290969848633},{"date":"2014-12-31","close":20.225976943969727},{"date":"2015-01-30","close":19.763893127441406},{"date":"2015-02-27","close":18.98447036743164},{"date":"2015-03-31","close":18.951086044311523},{"date":"2015-04-30","close":19.15939712524414},{"date":"2015-05-29","close":19.542253494262695},{"date":"2015-06-30","close":18.031410217285156},{"date":"2015-07-31","close":19.463151931762695},{"date":"2015-08-31","close":18.9614315032959},{"date":"2015-09-30","close":20.38364601135254},{"date":"2015-10-30","close":21.319473266601562},{"date":"2015-11-30","close":21.096355438232422},{"date":"2015-12-31","close":21.393030166625977},{"date":"2016-01-29","close":21.97596549987793},{"date":"2016-02-29","close":21.932092666625977},{"date":"2016-03-31","close":24.11680030822754},{"date":"2016-04-29","close":23.844398498535156},{"date":"2016-05-31","close":24.41454315185547},{"date":"2016-06-30","close":24.147930145263672},{"date":"2016-07-29","close":24.122344970703125},{"date":"2016-08-31","close":22.248079299926758},{"date":"2016-09-30","close":22.354324340820312},{"date":"2016-10-31","close":22.205595016479492},{"date":"2016-11-30","close":21.63655662536621},{"date":"2016-12-30","close":22.273942947387695},{"date":"2017-01-31","close":22.79071617126465},{"date":"2017-02-28","close":24.125194549560547},{"date":"2017-03-31","close":24.724262237548828},{"date":"2017-04-28","close":25.200368881225586},{"date":"2017-05-31","close":26.390628814697266},{"date":"2017-06-30","close":25.819665908813477},{"date":"2017-07-31","close":25.59926986694336},{"date":"2017-08-31","close":26.2070255279541},{"date":"2017-09-29","close":25.604005813598633},{"date":"2017-10-31","close":25.34088706970215},{"date":"2017-11-30","close":24.740421295166016},{"date":"2017-12-29","close":21.1168270111084},{"date":"2018-01-31","close":21.744537353515625},{"date":"2018-02-28","close":19.547565460205078},{"date":"2018-03-29","close":19.592784881591797},{"date":"2018-04-30","close":20.15376091003418},{"date":"2018-05-31","close":18.920991897583008},{"date":"2018-06-29","close":20.09378433227539},{"date":"2018-07-31","close":20.24862289428711},{"date":"2018-08-31","close":20.93131446838379},{"date":"2018-09-28","close":20.8702335357666},{"date":"2018-10-31","close":21.68335723876953},{"date":"2018-11-30","close":21.818876266479492},{"date":"2018-12-31","close":20.480859756469727},{"date":"2019-01-31","close":22.642446517944336},{"date":"2019-02-28","close":23.256942749023438},{"date":"2019-03-29","close":23.242717742919922},{"date":"2019-04-30","close":22.854610443115234},{"date":"2019-05-31","close":21.792795181274414},{"date":"2019-06-28","close":23.009641647338867},{"date":"2019-07-31","close":21.985668182373047},{"date":"2019-08-30","close":21.92630958557129},{"date":"2019-09-30","close":23.694293975830078},{"date":"2019-10-31","close":25.199176788330078},{"date":"2019-11-29","close":25.605485916137695},{"date":"2019-12-31","close":27.32586097717285},{"date":"2020-01-31","close":27.561954498291016},{"date":"2020-02-28","close":22.855327606201172},{"date":"2020-03-31","close":19.046907424926758},{"date":"2020-04-30","close":19.618000030517578},{"date":"2020-05-29","close":21.562820434570312},{"date":"2020-06-30","close":20.215862274169922},{"date":"2020-07-31","close":20.826087951660156},{"date":"2020-08-31","close":21.616262435913086},{"date":"2020-09-30","close":21.60528564453125},{"date":"2020-10-30","close":21.835552215576172},{"date":"2020-11-30","close":22.566055297851562},{"date":"2020-12-31","close":22.71588134765625},{"date":"2021-01-29","close":22.28895378112793},{"date":"2021-02-26","close":21.096771240234375},{"date":"2021-03-31","close":23.577037811279297},{"date":"2021-04-30","close":23.81411361694336},{"date":"2021-05-28","close":23.797767639160156},{"date":"2021-06-30","close":23.198932647705078},{"date":"2021-07-30","close":23.53070640563965},{"date":"2021-08-31","close":24.343536376953125},{"date":"2021-09-30","close":23.443687438964844},{"date":"2021-10-29","close":24.217300415039062},{"date":"2021-11-30","close":23.40165138244629},{"date":"2021-12-31","close":25.64160919189453},{"date":"2022-01-31","close":25.317468643188477},{"date":"2022-02-28","close":22.32338523864746},{"date":"2022-03-31","close":24.548843383789062},{"date":"2022-04-29","close":24.33395767211914},{"date":"2022-05-31","close":25.941326141357422},{"date":"2022-06-30","close":23.52532386779785},{"date":"2022-07-29","close":25.21623420715332},{"date":"2022-08-31","close":25.21623420715332},{"date":"2022-09-30","close":22.150257110595703},{"date":"2022-10-31","close":23.146360397338867},{"date":"2022-11-30","close":25.79391098022461},{"date":"2022-12-30","close":25.73155403137207},{"date":"2023-01-31","close":26.06618881225586},{"date":"2023-02-28","close":23.838232040405273},{"date":"2023-03-31","close":24.69175910949707},{"date":"2023-04-28","close":25.51807403564453},{"date":"2023-05-31","close":23.279024124145508},{"date":"2023-06-30","close":23.720890045166016},{"date":"2023-07-31","close":24.680124282836914},{"date":"2023-08-31","close":22.340307235717773},{"date":"2023-09-29","close":21.33090591430664},{"date":"2023-10-31","close":22.245346069335938},{"date":"2023-11-30","close":23.648696899414062},{"date":"2023-12-29","close":24.76167869567871},{"date":"2024-01-31","close":23.939332962036133},{"date":"2024-02-29","close":24.094669342041016},{"date":"2024-03-28","close":25.39863395690918},{"date":"2024-04-30","close":25.33405113220215},{"date":"2024-05-31","close":27.059276580810547},{"date":"2024-06-28","close":25.743125915527344},{"date":"2024-07-31","close":27.670366287231445},{"date":"2024-08-30","close":29.709333419799805},{"date":"2024-09-30","close":31.045557022094727},{"date":"2024-10-31","close":30.557537078857422},{"date":"2024-11-29","close":32.781776428222656},{"date":"2024-12-31","close":30.702634811401367},{"date":"2025-01-31","close":31.78091812133789},{"date":"2025-02-28","close":33.303749084472656},{"date":"2025-03-31","close":34.4309196472168},{"date":"2025-04-30","close":34.80278778076172},{"date":"2025-05-30","close":33.134159088134766},{"date":"2025-06-30","close":32.57633590698242},{"date":"2025-07-31","close":34.30656051635742},{"date":"2025-08-29","close":35.05632781982422},{"date":"2025-09-30","close":35.994606018066406},{"date":"2025-10-31","close":35.37467575073242},{"date":"2025-11-28","close":35.742759704589844},{"date":"2025-12-31","close":34.19792938232422},{"date":"2026-01-30","close":35.39905548095703},{"date":"2026-02-27","close":38.06496810913086},{"date":"2026-03-31","close":37.5828742980957},{"date":"2026-04-30","close":36.83515167236328},{"date":"2026-05-29","close":34.818267822265625},{"date":"2026-06-30","close":36.05015182495117},{"date":"2026-07-31","close":34.9195556640625},{"date":"2026-08-31","close":33.84846496582031},{"date":"2026-09-30","close":32.88999938964844},{"date":"2026-10-16","close":35.16999816894531}],"PRU":[{"date":"2014-01-31","close":49.151519775390625},{"date":"2014-02-28","close":49.57316207885742},{"date":"2014-03-31","close":49.61418914794922},{"date":"2014-04-30","close":47.28733444213867},{"date":"2014-05-30","close":48.471595764160156},{"date":"2014-06-30","close":52.371253967285156},{"date":"2014-07-31","close":51.30930709838867},{"date":"2014-08-29","close":53.23298645019531},{"date":"2014-09-30","close":52.18849563598633},{"date":"2014-10-31","close":52.54457092285156},{"date":"2014-11-28","close":50.78230285644531},{"date":"2014-12-31","close":54.057044982910156},{"date":"2015-01-30","close":45.34431838989258},{"date":"2015-02-27","close":48.66582107543945},{"date":"2015-03-31","close":48.34077072143555},{"date":"2015-04-30","close":49.117252349853516},{"date":"2015-05-29","close":51.27634811401367},{"date":"2015-06-30","close":53.03987503051758},{"date":"2015-07-31","close":53.5489387512207},{"date":"2015-08-31","close":49.24319076538086},{"date":"2015-09-30","close":46.503395080566406},{"date":"2015-10-30","close":50.341548919677734},{"date":"2015-11-30","close":53.2392692565918},{"date":"2015-12-31","close":50.077518463134766},{"date":"2016-01-29","close":43.108116149902344},{"date":"2016-02-29","close":41.088623046875},{"date":"2016-03-31","close":44.89970779418945},{"date":"2016-04-29","close":48.26935958862305},{"date":"2016-05-31","close":49.71761703491211},{"date":"2016-06-30","close":44.75526809692383},{"date":"2016-07-29","close":47.23331832885742},{"date":"2016-08-31","close":50.258934020996094},{"date":"2016-09-30","close":51.69618606567383},{"date":"2016-10-31","close":53.68426513671875},{"date":"2016-11-30","close":64.14708709716797},{"date":"2016-12-30","close":66.35332489013672},{"date":"2017-01-31","close":67.02285766601562},{"date":"2017-02-28","close":70.95999145507812},{"date":"2017-03-31","close":68.48209381103516},{"date":"2017-04-28","close":68.70680236816406},{"date":"2017-05-31","close":67.79890441894531},{"date":"2017-06-30","close":69.92630767822266},{"date":"2017-07-31","close":73.21763610839844},{"date":"2017-08-31","close":66.49351501464844},{"date":"2017-09-29","close":69.2553939819336},{"date":"2017-10-31","close":71.9521484375},{"date":"2017-11-30","close":75.97601318359375},{"date":"2017-12-29","close":75.41197967529297},{"date":"2018-01-31","close":77.9305191040039},{"date":"2018-02-28","close":70.31039428710938},{"date":"2018-03-29","close":68.47858428955078},{"date":"2018-04-30","close":70.31039428710938},{"date":"2018-05-31","close":64.60887145996094},{"date":"2018-06-29","close":62.387203216552734},{"date":"2018-07-31","close":67.32427978515625},{"date":"2018-08-31","close":66.15218353271484},{"date":"2018-09-28","close":68.21924591064453},{"date":"2018-10-31","close":63.14251708984375},{"date":"2018-11-30","close":63.759368896484375},{"date":"2018-12-31","close":55.45623779296875},{"date":"2019-01-31","close":62.65771484375},{"date":"2019-02-28","close":65.88035583496094},{"date":"2019-03-29","close":63.15167999267578},{"date":"2019-04-30","close":72.65740966796875},{"date":"2019-05-31","close":64.15599060058594},{"date":"2019-06-28","close":70.14239501953125},{"date":"2019-07-31","close":70.35768127441406},{"date":"2019-08-30","close":56.307254791259766},{"date":"2019-09-30","close":63.239315032958984},{"date":"2019-10-31","close":64.0759506225586},{"date":"2019-11-29","close":66.52017974853516},{"date":"2019-12-31","close":66.60543060302734},{"date":"2020-01-31","close":64.70122528076172},{"date":"2020-02-28","close":54.23399353027344},{"date":"2020-03-31","close":37.47860336303711},{"date":"2020-04-30","close":44.832008361816406},{"date":"2020-05-29","close":44.67053985595703},{"date":"2020-06-30","close":44.626564025878906},{"date":"2020-07-31","close":46.436546325683594},{"date":"2020-08-31","close":50.48460388183594},{"date":"2020-09-30","close":47.3186149597168},{"date":"2020-10-30","close":47.69108200073242},{"date":"2020-11-30","close":57.16359329223633},{"date":"2020-12-31","close":59.015621185302734},{"date":"2021-01-29","close":59.174381256103516},{"date":"2021-02-26","close":66.49465942382812},{"date":"2021-03-31","close":69.85311889648438},{"date":"2021-04-30","close":76.95347595214844},{"date":"2021-05-28","close":82.91380310058594},{"date":"2021-06-30","close":79.42581939697266},{"date":"2021-07-30","close":77.72827911376953},{"date":"2021-08-31","close":82.9835433959961},{"date":"2021-09-30","close":82.45059967041016},{"date":"2021-10-29","close":86.2518081665039},{"date":"2021-11-30","close":81.02100372314453},{"date":"2021-12-31","close":85.75895690917969},{"date":"2022-01-31","close":88.3973617553711},{"date":"2022-02-28","close":89.36333465576172},{"date":"2022-03-31","close":94.57339477539062},{"date":"2022-04-29","close":86.84233856201172},{"date":"2022-05-31","close":86.08019256591797},{"date":"2022-06-30","close":77.51671600341797},{"date":"2022-07-29","close":81.008544921875},{"date":"2022-08-31","close":78.48429107666016},{"date":"2022-09-30","close":70.31208801269531},{"date":"2022-10-31","close":86.2220687866211},{"date":"2022-11-30","close":89.5511703491211},{"date":"2022-12-30","close":82.44709014892578},{"date":"2023-01-31","close":86.98971557617188},{"date":"2023-02-28","close":83.9119873046875},{"date":"2023-03-31","close":69.42877960205078},{"date":"2023-04-28","close":73.00342559814453},{"date":"2023-05-31","close":67.05198669433594},{"date":"2023-06-30","close":75.17252349853516},{"date":"2023-07-31","close":82.21940612792969},{"date":"2023-08-31","close":81.77001953125},{"date":"2023-09-29","close":81.96002960205078},{"date":"2023-10-31","close":78.98015594482422},{"date":"2023-11-30","close":85.57337951660156},{"date":"2023-12-29","close":90.76309967041016},{"date":"2024-01-31","close":91.83078002929688},{"date":"2024-02-29","close":96.53219604492188},{"date":"2024-03-28","close":103.98092651367188},{"date":"2024-04-30","close":97.85189056396484},{"date":"2024-05-31","close":107.7483901977539},{"date":"2024-06-28","close":104.91927337646484},{"date":"2024-07-31","close":112.197998046875},{"date":"2024-08-30","close":109.70548248291016},{"date":"2024-09-30","close":109.6511459350586},{"date":"2024-10-31","close":110.90068817138672},{"date":"2024-11-29","close":118.37648010253906},{"date":"2024-12-31","close":108.4240951538086},{"date":"2025-01-31","close":110.4639663696289},{"date":"2025-02-28","close":106.57622528076172},{"date":"2025-03-31","close":103.40950775146484},{"date":"2025-04-30","close":95.1037826538086},{"date":"2025-05-30","close":97.41429138183594},{"date":"2025-06-30","close":100.74302673339844},{"date":"2025-07-31","close":97.12361907958984},{"date":"2025-08-29","close":104.1432876586914},{"date":"2025-09-30","close":98.52110290527344},{"date":"2025-10-31","close":98.76802062988281},{"date":"2025-11-28","close":104.1627197265625},{"date":"2025-12-31","close":108.61790466308594},{"date":"2026-01-30","close":106.91474151611328},{"date":"2026-02-27","close":95.9494857788086},{"date":"2026-03-31","close":95.27653503417969},{"date":"2026-04-30","close":95.68616485595703},{"date":"2026-05-29","close":99.49142456054688},{"date":"2026-06-30","close":106.69822692871094},{"date":"2026-07-31","close":120.68673706054688},{"date":"2026-08-31","close":117.5999984741211},{"date":"2026-09-30","close":113.58000183105469},{"date":"2026-10-16","close":115.91000366210938}],"PSA":[{"date":"2014-01-31","close":96.55818176269531},{"date":"2014-02-28","close":103.54930877685547},{"date":"2014-03-31","close":104.10533905029297},{"date":"2014-04-30","close":108.44278717041016},{"date":"2014-05-30","close":106.50889587402344},{"date":"2014-06-30","close":106.74331665039062},{"date":"2014-07-31","close":106.90526580810547},{"date":"2014-08-29","close":109.12920379638672},{"date":"2014-09-30","close":104.15564727783203},{"date":"2014-10-31","close":115.77457427978516},{"date":"2014-11-28","close":117.84085845947266},{"date":"2014-12-31","close":116.97696685791016},{"date":"2015-01-30","close":127.09576416015625},{"date":"2015-02-27","close":124.804931640625},{"date":"2015-03-31","close":125.7011947631836},{"date":"2015-04-30","close":119.81591796875},{"date":"2015-05-29","close":123.40573120117188},{"date":"2015-06-30","close":118.63594055175781},{"date":"2015-07-31","close":132.02645874023438},{"date":"2015-08-31","close":129.51048278808594},{"date":"2015-09-30","close":137.34298706054688},{"date":"2015-10-30","close":148.91429138183594},{"date":"2015-11-30","close":155.7934112548828},{"date":"2015-12-31","close":161.89405822753906},{"date":"2016-01-29","close":165.72410583496094},{"date":"2016-02-29","close":163.06402587890625},{"date":"2016-03-31","close":181.4807891845703},{"date":"2016-04-29","close":161.0713653564453},{"date":"2016-05-31","close":166.92710876464844},{"date":"2016-06-30","close":169.42532348632812},{"date":"2016-07-29","close":158.37510681152344},{"date":"2016-08-31","close":148.4451904296875},{"date":"2016-09-30","close":149.14305114746094},{"date":"2016-10-31","close":142.84693908691406},{"date":"2016-11-30","close":139.89266967773438},{"date":"2016-12-30","close":150.75967407226562},{"date":"2017-01-31","close":145.02609252929688},{"date":"2017-02-28","close":153.43084716796875},{"date":"2017-03-31","close":149.017822265625},{"date":"2017-04-28","close":142.53050231933594},{"date":"2017-05-31","close":146.5944366455078},{"date":"2017-06-30","close":143.3330078125},{"date":"2017-07-31","close":141.29844665527344},{"date":"2017-08-31","close":141.14036560058594},{"date":"2017-09-29","close":148.47747802734375},{"date":"2017-10-31","close":143.80087280273438},{"date":"2017-11-30","close":147.8738250732422},{"date":"2017-12-29","close":146.3983612060547},{"date":"2018-01-31","close":137.12413024902344},{"date":"2018-02-28","close":136.19952392578125},{"date":"2018-03-29","close":141.78944396972656},{"date":"2018-04-30","close":142.77291870117188},{"date":"2018-05-31","close":149.89102172851562},{"date":"2018-06-29","close":162.014404296875},{"date":"2018-07-31","close":155.5655517578125},{"date":"2018-08-31","close":151.81619262695312},{"date":"2018-09-28","close":145.36941528320312},{"date":"2018-10-31","close":148.13790893554688},{"date":"2018-11-30","close":153.7542724609375},{"date":"2018-12-31","close":147.30886840820312},{"date":"2019-01-31","close":154.66668701171875},{"date":"2019-02-28","close":153.9171142578125},{"date":"2019-03-29","close":159.95668029785156},{"date":"2019-04-30","close":162.4539031982422},{"date":"2019-05-31","close":174.7198486328125},{"date":"2019-06-28","close":176.3802490234375},{"date":"2019-07-31","close":179.77940368652344},{"date":"2019-08-30","close":196.05703735351562},{"date":"2019-09-30","close":183.10304260253906},{"date":"2019-10-31","close":166.3731689453125},{"date":"2019-11-29","close":157.2803497314453},{"date":"2019-12-31","close":160.51171875},{"date":"2020-01-31","close":168.65185546875},{"date":"2020-02-28","close":157.61749267578125},{"date":"2020-03-31","close":151.196533203125},{"date":"2020-04-30","close":141.17813110351562},{"date":"2020-05-29","close":154.340576171875},{"date":"2020-06-30","close":147.58724975585938},{"date":"2020-07-31","close":153.7325897216797},{"date":"2020-08-31","close":163.36203002929688},{"date":"2020-09-30","close":172.86668395996094},{"date":"2020-10-30","close":177.7953338623047},{"date":"2020-11-30","close":174.2172393798828},{"date":"2020-12-31","close":180.88294982910156},{"date":"2021-01-29","close":178.29026794433594},{"date":"2021-02-26","close":183.2406463623047},{"date":"2021-03-31","close":194.88592529296875},{"date":"2021-04-30","close":222.05430603027344},{"date":"2021-05-28","close":223.09689331054688},{"date":"2021-06-30","close":239.09527587890625},{"date":"2021-07-30","close":248.4701690673828},{"date":"2021-08-31","close":257.3202209472656},{"date":"2021-09-30","close":237.7209014892578},{"date":"2021-10-29","close":265.78973388671875},{"date":"2021-11-30","close":261.9490661621094},{"date":"2021-12-31","close":301.3965148925781},{"date":"2022-01-31","close":288.49774169921875},{"date":"2022-02-28","close":285.6733703613281},{"date":"2022-03-31","close":315.8000183105469},{"date":"2022-04-29","close":300.60394287109375},{"date":"2022-05-31","close":267.5415954589844},{"date":"2022-06-30","close":254.71340942382812},{"date":"2022-07-29","close":276.700439453125},{"date":"2022-08-31","close":280.44732666015625},{"date":"2022-09-30","close":249.68829345703125},{"date":"2022-10-31","close":264.13360595703125},{"date":"2022-11-30","close":254.07986450195312},{"date":"2022-12-30","close":240.52273559570312},{"date":"2023-01-31","close":261.2537841796875},{"date":"2023-02-28","close":256.6268310546875},{"date":"2023-03-31","close":262.0802001953125},{"date":"2023-04-28","close":255.7394561767578},{"date":"2023-05-31","close":245.73817443847656},{"date":"2023-06-30","close":255.84857177734375},{"date":"2023-07-31","close":246.96905517578125},{"date":"2023-08-31","close":242.26194763183594},{"date":"2023-09-29","close":233.52232360839844},{"date":"2023-10-31","close":211.53659057617188},{"date":"2023-11-30","close":229.30419921875},{"date":"2023-12-29","close":273.2416076660156},{"date":"2024-01-31","close":253.70257568359375},{"date":"2024-02-29","close":254.31179809570312},{"date":"2024-03-28","close":262.55767822265625},{"date":"2024-04-30","close":234.8500213623047},{"date":"2024-05-31","close":247.86659240722656},{"date":"2024-06-28","close":263.2518615722656},{"date":"2024-07-31","close":270.8204345703125},{"date":"2024-08-30","close":314.56597900390625},{"date":"2024-09-30","close":335.81219482421875},{"date":"2024-10-31","close":303.68646240234375},{"date":"2024-11-29","close":321.21209716796875},{"date":"2024-12-31","close":278.95916748046875},{"date":"2025-01-31","close":278.06488037109375},{"date":"2025-02-28","close":282.8533020019531},{"date":"2025-03-31","close":281.60345458984375},{"date":"2025-04-30","close":282.67608642578125},{"date":"2025-05-30","close":290.18450927734375},{"date":"2025-06-30","close":278.8675842285156},{"date":"2025-07-31","close":258.4528503417969},{"date":"2025-08-29","close":279.9795227050781},{"date":"2025-09-30","close":277.37078857421875},{"date":"2025-10-31","close":267.48968505859375},{"date":"2025-11-28","close":263.6294860839844},{"date":"2025-12-31","close":251.9358673095703},{"date":"2026-01-30","close":268.1393737792969},{"date":"2026-02-27","close":298.1095275878906},{"date":"2026-03-31","close":265.6611328125},{"date":"2026-04-30","close":296.6228942871094},{"date":"2026-05-29","close":297.8389892578125},{"date":"2026-06-30","close":315.07733154296875},{"date":"2026-07-31","close":320.8778381347656},{"date":"2026-08-31","close":303.8722839355469},{"date":"2026-09-30","close":282.8399963378906},{"date":"2026-10-16","close":298.30999755859375}],"PSX":[{"date":"2014-01-31","close":46.71076202392578},{"date":"2014-02-28","close":48.09665298461914},{"date":"2014-03-31","close":49.51012420654297},{"date":"2014-04-30","close":53.467864990234375},{"date":"2014-05-30","close":54.80450439453125},{"date":"2014-06-30","close":51.98638916015625},{"date":"2014-07-31","close":52.42591094970703},{"date":"2014-08-29","close":56.58856964111328},{"date":"2014-09-30","close":52.87541580200195},{"date":"2014-10-31","close":51.048057556152344},{"date":"2014-11-28","close":47.809085845947266},{"date":"2014-12-31","close":46.9448127746582},{"date":"2015-01-30","close":46.041282653808594},{"date":"2015-02-27","close":51.719425201416016},{"date":"2015-03-31","close":51.81170654296875},{"date":"2015-04-30","close":52.27973556518555},{"date":"2015-05-29","close":52.518611907958984},{"date":"2015-06-30","close":53.474456787109375},{"date":"2015-07-31","close":52.77084732055664},{"date":"2015-08-31","close":52.83631134033203},{"date":"2015-09-30","close":51.346195220947266},{"date":"2015-10-30","close":59.50516891479492},{"date":"2015-11-30","close":61.53693389892578},{"date":"2015-12-31","close":54.99529266357422},{"date":"2016-01-29","close":53.88597106933594},{"date":"2016-02-29","close":53.774986267089844},{"date":"2016-03-31","close":58.65193176269531},{"date":"2016-04-29","close":55.61737823486328},{"date":"2016-05-31","close":54.87332534790039},{"date":"2016-06-30","close":54.17681121826172},{"date":"2016-07-29","close":51.937076568603516},{"date":"2016-08-31","close":54.00197219848633},{"date":"2016-09-30","close":55.44752883911133},{"date":"2016-10-31","close":55.860538482666016},{"date":"2016-11-30","close":57.62459182739258},{"date":"2016-12-30","close":59.934268951416016},{"date":"2017-01-31","close":56.61192321777344},{"date":"2017-02-28","close":54.66291046142578},{"date":"2017-03-31","close":55.38298034667969},{"date":"2017-04-28","close":55.62066650390625},{"date":"2017-05-31","close":53.67774200439453},{"date":"2017-06-30","close":58.318389892578125},{"date":"2017-07-31","close":59.06598663330078},{"date":"2017-08-31","close":59.60690689086914},{"date":"2017-09-29","close":65.15438842773438},{"date":"2017-10-31","close":64.7774658203125},{"date":"2017-11-30","close":69.91480255126953},{"date":"2017-12-29","close":72.48754119873047},{"date":"2018-01-31","close":73.38330078125},{"date":"2018-02-28","close":65.25459289550781},{"date":"2018-03-29","close":69.26213073730469},{"date":"2018-04-30","close":80.3749771118164},{"date":"2018-05-31","close":84.67121124267578},{"date":"2018-06-29","close":81.6329574584961},{"date":"2018-07-31","close":89.650146484375},{"date":"2018-08-31","close":86.74054718017578},{"date":"2018-09-28","close":82.50269317626953},{"date":"2018-10-31","close":75.25662994384766},{"date":"2018-11-30","close":69.02352905273438},{"date":"2018-12-31","close":63.58403015136719},{"date":"2019-01-31","close":70.4184799194336},{"date":"2019-02-28","close":71.71949005126953},{"date":"2019-03-29","close":70.83380126953125},{"date":"2019-04-30","close":70.16394805908203},{"date":"2019-05-31","close":60.757659912109375},{"date":"2019-06-28","close":70.3375244140625},{"date":"2019-07-31","close":77.12013244628906},{"date":"2019-08-30","close":74.8465347290039},{"date":"2019-09-30","close":77.70743560791016},{"date":"2019-10-31","close":88.65023040771484},{"date":"2019-11-29","close":87.71757507324219},{"date":"2019-12-31","close":85.18668365478516},{"date":"2020-01-31","close":69.8636245727539},{"date":"2020-02-28","close":57.81568908691406},{"date":"2020-03-31","close":41.434837341308594},{"date":"2020-04-30","close":56.51047134399414},{"date":"2020-05-29","close":61.20935821533203},{"date":"2020-06-30","close":56.2349967956543},{"date":"2020-07-31","close":48.50758743286133},{"date":"2020-08-31","close":46.386817932128906},{"date":"2020-09-30","close":41.12696075439453},{"date":"2020-10-30","close":37.01743698120117},{"date":"2020-11-30","close":48.8083610534668},{"date":"2020-12-31","close":56.34956741333008},{"date":"2021-01-29","close":54.62540054321289},{"date":"2021-02-26","close":67.67294311523438},{"date":"2021-03-31","close":66.44252014160156},{"date":"2021-04-30","close":65.92916870117188},{"date":"2021-05-28","close":69.35983276367188},{"date":"2021-06-30","close":70.67753601074219},{"date":"2021-07-30","close":60.47367477416992},{"date":"2021-08-31","close":59.28921890258789},{"date":"2021-09-30","close":58.405174255371094},{"date":"2021-10-29","close":62.36668014526367},{"date":"2021-11-30","close":58.36844253540039},{"date":"2021-12-31","close":61.14468765258789},{"date":"2022-01-31","close":71.54924774169922},{"date":"2022-02-28","close":71.8445053100586},{"date":"2022-03-31","close":73.67814636230469},{"date":"2022-04-29","close":73.99370574951172},{"date":"2022-05-31","close":86.8601303100586},{"date":"2022-06-30","close":70.64440155029297},{"date":"2022-07-29","close":76.68435668945312},{"date":"2022-08-31","close":77.92660522460938},{"date":"2022-09-30","close":70.31338500976562},{"date":"2022-10-31","close":90.84469604492188},{"date":"2022-11-30","close":95.29156494140625},{"date":"2022-12-30","close":91.46022033691406},{"date":"2023-01-31","close":88.11217498779297},{"date":"2023-02-28","close":91.03558349609375},{"date":"2023-03-31","close":89.98816680908203},{"date":"2023-04-28","close":87.8756103515625},{"date":"2023-05-31","close":82.21257781982422},{"date":"2023-06-30","close":85.5958480834961},{"date":"2023-07-31","close":100.10711669921875},{"date":"2023-08-31","close":103.4079818725586},{"date":"2023-09-29","close":108.83380126953125},{"date":"2023-10-31","close":103.32645416259766},{"date":"2023-11-30","close":117.82183837890625},{"date":"2023-12-29","close":121.70690155029297},{"date":"2024-01-31","close":131.9176788330078},{"date":"2024-02-29","close":131.21353149414062},{"date":"2024-03-28","close":150.39234924316406},{"date":"2024-04-30","close":131.85804748535156},{"date":"2024-05-31","close":131.8851318359375},{"date":"2024-06-28","close":131.01275634765625},{"date":"2024-07-31","close":135.01263427734375},{"date":"2024-08-30","close":131.29824829101562},{"date":"2024-09-30","close":123.00731658935547},{"date":"2024-10-31","close":113.9958267211914},{"date":"2024-11-29","close":126.4859390258789},{"date":"2024-12-31","close":107.55744171142578},{"date":"2025-01-31","close":111.27706146240234},{"date":"2025-02-28","close":123.53911590576172},{"date":"2025-03-31","close":117.62364959716797},{"date":"2025-04-30","close":99.12467956542969},{"date":"2025-05-30","close":109.13957214355469},{"date":"2025-06-30","close":114.7369613647461},{"date":"2025-07-31","close":118.85326385498047},{"date":"2025-08-29","close":129.73817443847656},{"date":"2025-09-30","close":132.10800170898438},{"date":"2025-10-31","close":132.22454833984375},{"date":"2025-11-28","close":134.15206909179688},{"date":"2025-12-31","close":126.39443969726562},{"date":"2026-01-30","close":140.61676025390625},{"date":"2026-02-27","close":152.40872192382812},{"date":"2026-03-31","close":179.91200256347656},{"date":"2026-04-30","close":176.9197235107422},{"date":"2026-05-29","close":174.95144653320312},{"date":"2026-06-30","close":168.15750122070312},{"date":"2026-07-31","close":210.5624237060547},{"date":"2026-08-31","close":246.5800018310547},{"date":"2026-09-30","close":255.30999755859375},{"date":"2026-10-16","close":293.1700134277344}],"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":"2026-09-30","close":140.3000030517578},{"date":"2026-10-16","close":192.97999572753906}],"PWR":[{"date":"2014-01-31","close":30.56374168395996},{"date":"2014-02-28","close":34.52516555786133},{"date":"2014-03-31","close":36.182289123535156},{"date":"2014-04-30","close":34.59379577636719},{"date":"2014-05-30","close":33.2896728515625},{"date":"2014-06-30","close":33.90740966796875},{"date":"2014-07-31","close":32.838600158691406},{"date":"2014-08-29","close":35.633182525634766},{"date":"2014-09-30","close":35.58415985107422},{"date":"2014-10-31","close":33.41714859008789},{"date":"2014-11-28","close":29.906774520874023},{"date":"2014-12-31","close":27.83780288696289},{"date":"2015-01-30","close":25.964956283569336},{"date":"2015-02-27","close":28.22022247314453},{"date":"2015-03-31","close":27.97508430480957},{"date":"2015-04-30","close":28.347698211669922},{"date":"2015-05-29","close":28.74972152709961},{"date":"2015-06-30","close":28.25944709777832},{"date":"2015-07-31","close":27.082786560058594},{"date":"2015-08-31","close":23.768529891967773},{"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":19.85612678527832},{"date":"2016-01-29","close":18.336284637451172},{"date":"2016-02-29","close":19.895357131958008},{"date":"2016-03-31","close":22.12120819091797},{"date":"2016-04-29","close":23.258642196655273},{"date":"2016-05-31","close":23.562612533569336},{"date":"2016-06-30","close":22.670312881469727},{"date":"2016-07-29","close":25.10207176208496},{"date":"2016-08-31","close":25.229543685913086},{"date":"2016-09-30","close":27.440893173217773},{"date":"2016-10-31","close":28.185985565185547},{"date":"2016-11-30","close":33.0584831237793},{"date":"2016-12-30","close":34.16631317138672},{"date":"2017-01-31","close":35.185916900634766},{"date":"2017-02-28","close":36.58786392211914},{"date":"2017-03-31","close":36.38198471069336},{"date":"2017-04-28","close":34.7447395324707},{"date":"2017-05-31","close":30.058507919311523},{"date":"2017-06-30","close":32.274173736572266},{"date":"2017-07-31","close":33.068294525146484},{"date":"2017-08-31","close":35.225128173828125},{"date":"2017-09-29","close":36.63687515258789},{"date":"2017-10-31","close":36.98980712890625},{"date":"2017-11-30","close":37.15647888183594},{"date":"2017-12-29","close":38.34273147583008},{"date":"2018-01-31","close":37.734901428222656},{"date":"2018-02-28","close":33.76435852050781},{"date":"2018-03-29","close":33.67612075805664},{"date":"2018-04-30","close":31.862428665161133},{"date":"2018-05-31","close":35.30354690551758},{"date":"2018-06-29","close":32.74475860595703},{"date":"2018-07-31","close":33.40162658691406},{"date":"2018-08-31","close":33.91142272949219},{"date":"2018-09-28","close":32.72516632080078},{"date":"2018-10-31","close":30.587923049926758},{"date":"2018-11-30","close":34.411407470703125},{"date":"2018-12-31","close":29.548870086669922},{"date":"2019-01-31","close":34.69292068481445},{"date":"2019-02-28","close":34.987430572509766},{"date":"2019-03-29","close":37.04899215698242},{"date":"2019-04-30","close":39.897796630859375},{"date":"2019-05-31","close":34.1588020324707},{"date":"2019-06-28","close":37.569034576416016},{"date":"2019-07-31","close":36.81156921386719},{"date":"2019-08-30","close":33.34880065917969},{"date":"2019-09-30","close":37.22480392456055},{"date":"2019-10-31","close":41.4101448059082},{"date":"2019-11-29","close":41.00637435913086},{"date":"2019-12-31","close":40.13961410522461},{"date":"2020-01-31","close":38.60148239135742},{"date":"2020-02-28","close":37.595767974853516},{"date":"2020-03-31","close":31.285432815551758},{"date":"2020-04-30","close":35.90882110595703},{"date":"2020-05-29","close":36.47174835205078},{"date":"2020-06-30","close":38.79279327392578},{"date":"2020-07-31","close":39.52455139160156},{"date":"2020-08-31","close":50.678829193115234},{"date":"2020-09-30","close":52.320491790771484},{"date":"2020-10-30","close":61.792808532714844},{"date":"2020-11-30","close":67.64249420166016},{"date":"2020-12-31","close":71.34510040283203},{"date":"2021-01-29","close":69.80962371826172},{"date":"2021-02-26","close":83.06424713134766},{"date":"2021-03-31","close":87.15554809570312},{"date":"2021-04-30","close":95.79884338378906},{"date":"2021-05-28","close":94.52007293701172},{"date":"2021-06-30","close":89.84107208251953},{"date":"2021-07-30","close":90.16846466064453},{"date":"2021-08-31","close":101.2782974243164},{"date":"2021-09-30","close":112.96250915527344},{"date":"2021-10-29","close":120.36627960205078},{"date":"2021-11-30","close":112.92279052734375},{"date":"2021-12-31","close":113.79617309570312},{"date":"2022-01-31","close":102.0083999633789},{"date":"2022-02-28","close":108.185302734375},{"date":"2022-03-31","close":130.69827270507812},{"date":"2022-04-29","close":115.23748016357422},{"date":"2022-05-31","close":118.23814392089844},{"date":"2022-06-30","close":124.61038970947266},{"date":"2022-07-29","close":137.92242431640625},{"date":"2022-08-31","close":140.4774932861328},{"date":"2022-09-30","close":126.71778869628906},{"date":"2022-10-31","close":141.29051208496094},{"date":"2022-11-30","close":149.08912658691406},{"date":"2022-12-30","close":141.82760620117188},{"date":"2023-01-31","close":151.4718475341797},{"date":"2023-02-28","close":160.63836669921875},{"date":"2023-03-31","close":165.85365295410156},{"date":"2023-04-28","close":168.9240264892578},{"date":"2023-05-31","close":176.8304901123047},{"date":"2023-06-30","close":195.70118713378906},{"date":"2023-07-31","close":200.85150146484375},{"date":"2023-08-31","close":209.07005310058594},{"date":"2023-09-29","close":186.43592834472656},{"date":"2023-10-31","close":166.5535125732422},{"date":"2023-11-30","close":187.67172241210938},{"date":"2023-12-29","close":215.15797424316406},{"date":"2024-01-31","close":193.47267150878906},{"date":"2024-02-29","close":240.79148864746094},{"date":"2024-03-28","close":259.02703857421875},{"date":"2024-04-30","close":257.8789367675781},{"date":"2024-05-31","close":275.21319580078125},{"date":"2024-06-28","close":253.42071533203125},{"date":"2024-07-31","close":264.7747497558594},{"date":"2024-08-30","close":274.5025329589844},{"date":"2024-09-30","close":297.4700012207031},{"date":"2024-10-31","close":301.0329284667969},{"date":"2024-11-29","close":343.83807373046875},{"date":"2024-12-31","close":315.42437744140625},{"date":"2025-01-31","close":307.0982971191406},{"date":"2025-02-28","close":259.1981506347656},{"date":"2025-03-31","close":253.75714111328125},{"date":"2025-04-30","close":292.3135986328125},{"date":"2025-05-30","close":342.11944580078125},{"date":"2025-06-30","close":377.59375},{"date":"2025-07-31","close":405.7149963378906},{"date":"2025-08-29","close":377.5737609863281},{"date":"2025-09-30","close":413.99652099609375},{"date":"2025-10-31","close":448.77935791015625},{"date":"2025-11-28","close":464.51702880859375},{"date":"2025-12-31","close":421.73046875},{"date":"2026-01-30","close":474.3830871582031},{"date":"2026-02-27","close":562.7870483398438},{"date":"2026-03-31","close":548.734375},{"date":"2026-04-30","close":727.5342407226562},{"date":"2026-05-29","close":711.4994506835938},{"date":"2026-06-30","close":719.8067626953125},{"date":"2026-07-31","close":667.2457275390625},{"date":"2026-08-31","close":606.986083984375},{"date":"2026-09-30","close":642.4000244140625},{"date":"2026-10-16","close":631.8599853515625}],"PYPL":[{"date":"2015-07-31","close":38.2731819152832},{"date":"2015-08-31","close":34.613990783691406},{"date":"2015-09-30","close":30.697662353515625},{"date":"2015-10-30","close":35.612850189208984},{"date":"2015-11-30","close":34.87112045288086},{"date":"2015-12-31","close":35.80075454711914},{"date":"2016-01-29","close":35.741416931152344},{"date":"2016-02-29","close":37.71935272216797},{"date":"2016-03-31","close":38.17428207397461},{"date":"2016-04-29","close":38.747886657714844},{"date":"2016-05-31","close":37.37321853637695},{"date":"2016-06-30","close":36.10733413696289},{"date":"2016-07-29","close":36.82928466796875},{"date":"2016-08-31","close":36.74028015136719},{"date":"2016-09-30","close":40.51814651489258},{"date":"2016-10-31","close":41.200538635253906},{"date":"2016-11-30","close":38.84678268432617},{"date":"2016-12-30","close":39.034690856933594},{"date":"2017-01-31","close":39.341270446777344},{"date":"2017-02-28","close":41.53678512573242},{"date":"2017-03-31","close":42.54553985595703},{"date":"2017-04-28","close":47.193702697753906},{"date":"2017-05-31","close":51.634178161621094},{"date":"2017-06-30","close":53.07807922363281},{"date":"2017-07-31","close":57.90425491333008},{"date":"2017-08-31","close":60.99974060058594},{"date":"2017-09-29","close":63.32381820678711},{"date":"2017-10-31","close":71.7597427368164},{"date":"2017-11-30","close":74.89479064941406},{"date":"2017-12-29","close":72.80805206298828},{"date":"2018-01-31","close":84.37901306152344},{"date":"2018-02-28","close":78.53419494628906},{"date":"2018-03-29","close":75.03324890136719},{"date":"2018-04-30","close":73.78712463378906},{"date":"2018-05-31","close":81.16485595703125},{"date":"2018-06-29","close":82.35162353515625},{"date":"2018-07-31","close":81.23408508300781},{"date":"2018-08-31","close":91.31170654296875},{"date":"2018-09-28","close":86.8712158203125},{"date":"2018-10-31","close":83.261474609375},{"date":"2018-11-30","close":84.86360168457031},{"date":"2018-12-31","close":83.1625747680664},{"date":"2019-01-31","close":87.78107452392578},{"date":"2019-02-28","close":96.98839569091797},{"date":"2019-03-29","close":102.69475555419922},{"date":"2019-04-30","close":111.5262680053711},{"date":"2019-05-31","close":108.5395736694336},{"date":"2019-06-28","close":113.1976318359375},{"date":"2019-07-31","close":109.18241119384766},{"date":"2019-08-30","close":107.84729766845703},{"date":"2019-09-30","close":102.44751739501953},{"date":"2019-10-31","close":102.95188903808594},{"date":"2019-11-29","close":106.81877136230469},{"date":"2019-12-31","close":106.97700500488281},{"date":"2020-01-31","close":112.63392639160156},{"date":"2020-02-28","close":106.79899597167969},{"date":"2020-03-31","close":94.68408966064453},{"date":"2020-04-30","close":121.64344787597656},{"date":"2020-05-29","close":153.3004150390625},{"date":"2020-06-30","close":172.30844116210938},{"date":"2020-07-31","close":193.90757751464844},{"date":"2020-08-31","close":201.88856506347656},{"date":"2020-09-30","close":194.85696411132812},{"date":"2020-10-30","close":184.0771942138672},{"date":"2020-11-30","close":211.75848388671875},{"date":"2020-12-31","close":231.6170196533203},{"date":"2021-01-29","close":231.72581481933594},{"date":"2021-02-26","close":256.984130859375},{"date":"2021-03-31","close":240.1617431640625},{"date":"2021-04-30","close":259.397216796875},{"date":"2021-05-28","close":257.1522216796875},{"date":"2021-06-30","close":288.2652893066406},{"date":"2021-07-30","close":272.4912109375},{"date":"2021-08-31","close":285.47637939453125},{"date":"2021-09-30","close":257.34014892578125},{"date":"2021-10-29","close":230.0247802734375},{"date":"2021-11-30","close":182.8508758544922},{"date":"2021-12-31","close":186.50018310546875},{"date":"2022-01-31","close":170.043701171875},{"date":"2022-02-28","close":110.6955337524414},{"date":"2022-03-31","close":114.37450408935547},{"date":"2022-04-29","close":86.9602279663086},{"date":"2022-05-31","close":84.27022552490234},{"date":"2022-06-30","close":69.06974029541016},{"date":"2022-07-29","close":85.57567596435547},{"date":"2022-08-31","close":92.40946197509766},{"date":"2022-09-30","close":85.12073516845703},{"date":"2022-10-31","close":82.65819549560547},{"date":"2022-11-30","close":77.54522705078125},{"date":"2022-12-30","close":70.43451690673828},{"date":"2023-01-31","close":80.59125518798828},{"date":"2023-02-28","close":72.78827667236328},{"date":"2023-03-31","close":75.10247039794922},{"date":"2023-04-28","close":75.16181182861328},{"date":"2023-05-31","close":61.30631637573242},{"date":"2023-06-30","close":65.9940414428711},{"date":"2023-07-31","close":74.98379516601562},{"date":"2023-08-31","close":61.82058334350586},{"date":"2023-09-29","close":57.81525421142578},{"date":"2023-10-31","close":51.228702545166016},{"date":"2023-11-30","close":56.97462463378906},{"date":"2023-12-29","close":60.73271560668945},{"date":"2024-01-31","close":60.67338180541992},{"date":"2024-02-29","close":59.67451858520508},{"date":"2024-03-28","close":66.25117492675781},{"date":"2024-04-30","close":67.1709213256836},{"date":"2024-05-31","close":62.29529571533203},{"date":"2024-06-28","close":57.389991760253906},{"date":"2024-07-31","close":65.05451202392578},{"date":"2024-08-30","close":71.63117980957031},{"date":"2024-09-30","close":77.1694107055664},{"date":"2024-10-31","close":78.42540740966797},{"date":"2024-11-29","close":85.81301879882812},{"date":"2024-12-31","close":84.40868377685547},{"date":"2025-01-31","close":87.60305786132812},{"date":"2025-02-28","close":70.26639556884766},{"date":"2025-03-31","close":64.53036499023438},{"date":"2025-04-30","close":65.11385345458984},{"date":"2025-05-30","close":69.50489044189453},{"date":"2025-06-30","close":73.50032806396484},{"date":"2025-07-31","close":68.00165557861328},{"date":"2025-08-29","close":69.41588592529297},{"date":"2025-09-30","close":66.32040405273438},{"date":"2025-10-31","close":68.50601959228516},{"date":"2025-11-28","close":62.14192199707031},{"date":"2025-12-31","close":57.86960220336914},{"date":"2026-01-30","close":52.229347229003906},{"date":"2026-02-27","close":45.805999755859375},{"date":"2026-03-31","close":44.97031784057617},{"date":"2026-04-30","close":49.85212707519531},{"date":"2026-05-29","close":44.493072509765625},{"date":"2026-06-30","close":43.0736083984375},{"date":"2026-07-31","close":57.06903839111328},{"date":"2026-08-31","close":52.53523635864258},{"date":"2026-09-30","close":52.529998779296875},{"date":"2026-10-16","close":56.70000076293945}],"Q":[{"date":"2025-10-31","close":94.75638580322266},{"date":"2025-11-28","close":80.94334411621094},{"date":"2025-12-31","close":81.50233459472656},{"date":"2026-01-30","close":96.00605773925781},{"date":"2026-02-27","close":126.61193084716797},{"date":"2026-03-31","close":115.24520874023438},{"date":"2026-04-30","close":140.49569702148438},{"date":"2026-05-29","close":155.89622497558594},{"date":"2026-06-30","close":163.20135498046875},{"date":"2026-07-31","close":131.0927276611328},{"date":"2026-08-31","close":119.43000030517578},{"date":"2026-09-30","close":125.73999786376953},{"date":"2026-10-16","close":115.37000274658203}],"QCOM":[{"date":"2014-01-31","close":52.331905364990234},{"date":"2014-02-28","close":53.08634948730469},{"date":"2014-03-31","close":55.863250732421875},{"date":"2014-04-30","close":55.756954193115234},{"date":"2014-05-30","close":56.98955154418945},{"date":"2014-06-30","close":56.39849853515625},{"date":"2014-07-31","close":52.496192932128906},{"date":"2014-08-29","close":54.490779876708984},{"date":"2014-09-30","close":53.53843688964844},{"date":"2014-10-31","close":56.21644973754883},{"date":"2014-11-28","close":52.504581451416016},{"date":"2014-12-31","close":53.53450012207031},{"date":"2015-01-30","close":44.98540496826172},{"date":"2015-02-27","close":52.22369384765625},{"date":"2015-03-31","close":50.23152160644531},{"date":"2015-04-30","close":49.26078414916992},{"date":"2015-05-29","close":50.47782516479492},{"date":"2015-06-30","close":45.68534469604492},{"date":"2015-07-31","close":46.96916198730469},{"date":"2015-08-31","close":41.61994171142578},{"date":"2015-09-30","close":39.52348327636719},{"date":"2015-10-30","close":43.70901870727539},{"date":"2015-11-30","close":36.24397659301758},{"date":"2015-12-31","close":37.13539505004883},{"date":"2016-01-29","close":33.681114196777344},{"date":"2016-02-29","close":38.08381271362305},{"date":"2016-03-31","close":38.34625244140625},{"date":"2016-04-29","close":37.88136672973633},{"date":"2016-05-31","close":41.5759391784668},{"date":"2016-06-30","close":40.5539436340332},{"date":"2016-07-29","close":47.37476348876953},{"date":"2016-08-31","close":48.15096664428711},{"date":"2016-09-30","close":52.29652404785156},{"date":"2016-10-31","close":52.464481353759766},{"date":"2016-11-30","close":52.420867919921875},{"date":"2016-12-30","close":50.166465759277344},{"date":"2017-01-31","close":41.1103401184082},{"date":"2017-02-28","close":43.86338424682617},{"date":"2017-03-31","close":44.5312614440918},{"date":"2017-04-28","close":41.735443115234375},{"date":"2017-05-31","close":44.9149055480957},{"date":"2017-06-30","close":43.30716323852539},{"date":"2017-07-31","close":41.7150993347168},{"date":"2017-08-31","close":41.4476432800293},{"date":"2017-09-29","close":41.10667037963867},{"date":"2017-10-31","close":40.448524475097656},{"date":"2017-11-30","close":53.04823684692383},{"date":"2017-12-29","close":51.193077087402344},{"date":"2018-01-31","close":54.57556915283203},{"date":"2018-02-28","close":52.42284393310547},{"date":"2018-03-29","close":44.6884765625},{"date":"2018-04-30","close":41.139827728271484},{"date":"2018-05-31","close":47.36383819580078},{"date":"2018-06-29","close":45.733978271484375},{"date":"2018-07-31","close":52.2289924621582},{"date":"2018-08-31","close":55.993980407714844},{"date":"2018-09-28","close":59.23405456542969},{"date":"2018-10-31","close":51.71774673461914},{"date":"2018-11-30","close":47.910247802734375},{"date":"2018-12-31","close":47.30813980102539},{"date":"2019-01-31","close":41.16498565673828},{"date":"2019-02-28","close":44.382041931152344},{"date":"2019-03-29","close":47.959163665771484},{"date":"2019-04-30","close":72.43067932128906},{"date":"2019-05-31","close":56.19202423095703},{"date":"2019-06-28","close":64.55549621582031},{"date":"2019-07-31","close":62.08597183227539},{"date":"2019-08-30","close":65.99816131591797},{"date":"2019-09-30","close":65.2476577758789},{"date":"2019-10-31","close":68.80599975585938},{"date":"2019-11-29","close":71.4662094116211},{"date":"2019-12-31","close":76.05453491210938},{"date":"2020-01-31","close":73.53746032714844},{"date":"2020-02-28","close":67.49483489990234},{"date":"2020-03-31","close":58.77838134765625},{"date":"2020-04-30","close":68.35320281982422},{"date":"2020-05-29","close":70.27339935302734},{"date":"2020-06-30","close":79.86210632324219},{"date":"2020-07-31","close":92.47052001953125},{"date":"2020-08-31","close":104.28216552734375},{"date":"2020-09-30","close":103.59069061279297},{"date":"2020-10-30","close":108.59066772460938},{"date":"2020-11-30","close":129.54998779296875},{"date":"2020-12-31","close":134.67977905273438},{"date":"2021-01-29","close":138.1630401611328},{"date":"2021-02-26","close":120.40201568603516},{"date":"2021-03-31","close":117.77796173095703},{"date":"2021-04-30","close":123.29419708251953},{"date":"2021-05-28","close":119.5101318359375},{"date":"2021-06-30","close":127.6107177734375},{"date":"2021-07-30","close":133.74441528320312},{"date":"2021-08-31","close":130.9676971435547},{"date":"2021-09-30","close":115.69218444824219},{"date":"2021-10-29","close":119.33391571044922},{"date":"2021-11-30","close":161.9582977294922},{"date":"2021-12-31","close":164.65037536621094},{"date":"2022-01-31","close":158.24879455566406},{"date":"2022-02-28","close":154.85438537597656},{"date":"2022-03-31","close":138.16830444335938},{"date":"2022-04-29","close":126.29715728759766},{"date":"2022-05-31","close":129.4887237548828},{"date":"2022-06-30","close":116.10084533691406},{"date":"2022-07-29","close":131.84271240234375},{"date":"2022-08-31","close":120.89265441894531},{"date":"2022-09-30","close":103.26190185546875},{"date":"2022-10-31","close":107.53935241699219},{"date":"2022-11-30","close":116.34695434570312},{"date":"2022-12-30","close":101.12408447265625},{"date":"2023-01-31","close":122.52811431884766},{"date":"2023-02-28","close":113.62433624267578},{"date":"2023-03-31","close":118.0663833618164},{"date":"2023-04-28","close":108.09024047851562},{"date":"2023-05-31","close":105.681884765625},{"date":"2023-06-30","close":110.92823028564453},{"date":"2023-07-31","close":123.16349029541016},{"date":"2023-08-31","close":107.48126220703125},{"date":"2023-09-29","close":104.22482299804688},{"date":"2023-10-31","close":102.28221130371094},{"date":"2023-11-30","close":121.87786102294922},{"date":"2023-12-29","close":136.5919647216797},{"date":"2024-01-31","close":140.25634765625},{"date":"2024-02-29","close":149.7775421142578},{"date":"2024-03-28","close":160.70303344726562},{"date":"2024-04-30","close":157.42825317382812},{"date":"2024-05-31","close":194.4822540283203},{"date":"2024-06-28","close":189.840576171875},{"date":"2024-07-31","close":172.4653778076172},{"date":"2024-08-30","close":167.08030700683594},{"date":"2024-09-30","close":162.9140625},{"date":"2024-10-31","close":155.93955993652344},{"date":"2024-11-29","close":151.8774871826172},{"date":"2024-12-31","close":147.943359375},{"date":"2025-01-31","close":166.53985595703125},{"date":"2025-02-28","close":151.36219787597656},{"date":"2025-03-31","close":148.7314453125},{"date":"2025-04-30","close":143.7449951171875},{"date":"2025-05-30","close":140.58851623535156},{"date":"2025-06-30","close":155.1282501220703},{"date":"2025-07-31","close":142.9525604248047},{"date":"2025-08-29","close":156.5601348876953},{"date":"2025-09-30","close":162.9662628173828},{"date":"2025-10-31","close":177.20962524414062},{"date":"2025-11-28","close":164.6609649658203},{"date":"2025-12-31","close":168.416748046875},{"date":"2026-01-30","close":149.25633239746094},{"date":"2026-02-27","close":140.16842651367188},{"date":"2026-03-31","close":127.61157989501953},{"date":"2026-04-30","close":177.95066833496094},{"date":"2026-05-29","close":248.74249267578125},{"date":"2026-06-30","close":183.7897186279297},{"date":"2026-07-31","close":146.81097412109375},{"date":"2026-08-31","close":169.5571746826172},{"date":"2026-09-30","close":184.0399932861328},{"date":"2026-10-16","close":172.11000061035156}],"RCL":[{"date":"2014-01-31","close":41.99931716918945},{"date":"2014-02-28","close":45.03672790527344},{"date":"2014-03-31","close":46.42364501953125},{"date":"2014-04-30","close":45.2069091796875},{"date":"2014-05-30","close":47.27227783203125},{"date":"2014-06-30","close":47.53731918334961},{"date":"2014-07-31","close":51.000030517578125},{"date":"2014-08-29","close":54.514015197753906},{"date":"2014-09-30","close":57.78733825683594},{"date":"2014-10-31","close":58.37129592895508},{"date":"2014-11-28","close":63.32645797729492},{"date":"2014-12-31","close":71.04971313476562},{"date":"2015-01-30","close":65.11956787109375},{"date":"2015-02-27","close":66.12794494628906},{"date":"2015-03-31","close":70.8266372680664},{"date":"2015-04-30","close":58.89384460449219},{"date":"2015-05-29","close":66.01319885253906},{"date":"2015-06-30","close":68.36772155761719},{"date":"2015-07-31","close":78.06375885009766},{"date":"2015-08-31","close":76.59545135498047},{"date":"2015-09-30","close":77.70797729492188},{"date":"2015-10-30","close":85.78495025634766},{"date":"2015-11-30","close":80.77830505371094},{"date":"2015-12-31","close":88.6216812133789},{"date":"2016-01-29","close":71.76596069335938},{"date":"2016-02-29","close":65.45487213134766},{"date":"2016-03-31","close":72.30223083496094},{"date":"2016-04-29","close":68.12166595458984},{"date":"2016-05-31","close":68.44402313232422},{"date":"2016-06-30","close":59.38772964477539},{"date":"2016-07-29","close":64.06622314453125},{"date":"2016-08-31","close":62.88995361328125},{"date":"2016-09-30","close":66.734375},{"date":"2016-10-31","close":68.4439468383789},{"date":"2016-11-30","close":72.09452819824219},{"date":"2016-12-30","close":73.4668960571289},{"date":"2017-01-31","close":83.84574890136719},{"date":"2017-02-28","close":86.0576171875},{"date":"2017-03-31","close":88.29371643066406},{"date":"2017-04-28","close":95.93424224853516},{"date":"2017-05-31","close":99.58892822265625},{"date":"2017-06-30","close":98.73025512695312},{"date":"2017-07-31","close":102.20112609863281},{"date":"2017-08-31","close":112.49626159667969},{"date":"2017-09-29","close":107.70463562011719},{"date":"2017-10-31","close":112.45658111572266},{"date":"2017-11-30","close":112.55651092529297},{"date":"2017-12-29","close":108.89328002929688},{"date":"2018-01-31","close":121.92066955566406},{"date":"2018-02-28","close":115.57585906982422},{"date":"2018-03-29","close":108.02143096923828},{"date":"2018-04-30","close":99.25971221923828},{"date":"2018-05-31","close":96.31466674804688},{"date":"2018-06-29","close":95.5949478149414},{"date":"2018-07-31","close":104.04715728759766},{"date":"2018-08-31","close":113.10838317871094},{"date":"2018-09-28","close":120.5426254272461},{"date":"2018-10-31","close":97.15583038330078},{"date":"2018-11-30","close":104.89266967773438},{"date":"2018-12-31","close":91.32379913330078},{"date":"2019-01-31","close":112.11188507080078},{"date":"2019-02-28","close":110.64570617675781},{"date":"2019-03-29","close":107.67213439941406},{"date":"2019-04-30","close":113.60903930664062},{"date":"2019-05-31","close":114.37934875488281},{"date":"2019-06-28","close":114.52105712890625},{"date":"2019-07-31","close":109.91978454589844},{"date":"2019-08-30","close":98.52532196044922},{"date":"2019-09-30","close":103.06330871582031},{"date":"2019-10-31","close":103.53899383544922},{"date":"2019-11-29","close":114.18495178222656},{"date":"2019-12-31","close":127.8004150390625},{"date":"2020-01-31","close":112.07305145263672},{"date":"2020-02-28","close":76.97124481201172},{"date":"2020-03-31","close":31.099910736083984},{"date":"2020-04-30","close":45.214263916015625},{"date":"2020-05-29","close":50.14461135864258},{"date":"2020-06-30","close":48.62683868408203},{"date":"2020-07-31","close":47.08972930908203},{"date":"2020-08-31","close":66.55012512207031},{"date":"2020-09-30","close":62.576847076416016},{"date":"2020-10-30","close":54.54326629638672},{"date":"2020-11-30","close":76.1884994506836},{"date":"2020-12-31","close":72.20555114746094},{"date":"2021-01-29","close":62.837867736816406},{"date":"2021-02-26","close":90.1675033569336},{"date":"2021-03-31","close":82.76229858398438},{"date":"2021-04-30","close":84.0577392578125},{"date":"2021-05-28","close":90.1675033569336},{"date":"2021-06-30","close":82.44329071044922},{"date":"2021-07-30","close":74.31301879882812},{"date":"2021-08-31","close":79.97810363769531},{"date":"2021-09-30","close":85.99120330810547},{"date":"2021-10-29","close":81.6215591430664},{"date":"2021-11-30","close":67.4975357055664},{"date":"2021-12-31","close":74.34203338623047},{"date":"2022-01-31","close":75.22174835205078},{"date":"2022-02-28","close":78.03496551513672},{"date":"2022-03-31","close":80.99317932128906},{"date":"2022-04-29","close":75.14442443847656},{"date":"2022-05-31","close":56.13838577270508},{"date":"2022-06-30","close":33.7487678527832},{"date":"2022-07-29","close":37.422359466552734},{"date":"2022-08-31","close":39.49118423461914},{"date":"2022-09-30","close":36.63930892944336},{"date":"2022-10-31","close":51.60439682006836},{"date":"2022-11-30","close":57.93651580810547},{"date":"2022-12-30","close":47.7857780456543},{"date":"2023-01-31","close":62.77986526489258},{"date":"2023-02-28","close":68.2902603149414},{"date":"2023-03-31","close":63.12788772583008},{"date":"2023-04-28","close":63.253562927246094},{"date":"2023-05-31","close":78.27664947509766},{"date":"2023-06-30","close":100.28922271728516},{"date":"2023-07-31","close":105.48062133789062},{"date":"2023-08-31","close":95.6489028930664},{"date":"2023-09-29","close":89.07508850097656},{"date":"2023-10-31","close":81.91156768798828},{"date":"2023-11-30","close":103.88549041748047},{"date":"2023-12-29","close":125.18272399902344},{"date":"2024-01-31","close":123.2588882446289},{"date":"2024-02-29","close":119.24694061279297},{"date":"2024-03-28","close":134.3860321044922},{"date":"2024-04-30","close":134.98538208007812},{"date":"2024-05-31","close":142.76763916015625},{"date":"2024-06-28","close":154.12677001953125},{"date":"2024-07-31","close":151.50692749023438},{"date":"2024-08-30","close":159.14414978027344},{"date":"2024-09-30","close":171.861083984375},{"date":"2024-10-31","close":199.95228576660156},{"date":"2024-11-29","close":236.49310302734375},{"date":"2024-12-31","close":224.05592346191406},{"date":"2025-01-31","close":258.9332580566406},{"date":"2025-02-28","close":239.0227813720703},{"date":"2025-03-31","close":200.22877502441406},{"date":"2025-04-30","close":209.4585418701172},{"date":"2025-05-30","close":250.45166015625},{"date":"2025-06-30","close":306.0573425292969},{"date":"2025-07-31","close":310.68035888671875},{"date":"2025-08-29","close":355.0046081542969},{"date":"2025-09-30","close":317.231201171875},{"date":"2025-10-31","close":281.2022705078125},{"date":"2025-11-28","close":261.02606201171875},{"date":"2025-12-31","close":274.38037109375},{"date":"2026-01-30","close":319.36602783203125},{"date":"2026-02-27","close":305.89886474609375},{"date":"2026-03-31","close":272.14337158203125},{"date":"2026-04-30","close":260.8493957519531},{"date":"2026-05-29","close":281.4891052246094},{"date":"2026-06-30","close":315.65423583984375},{"date":"2026-07-31","close":316.419677734375},{"date":"2026-08-31","close":267.1524353027344},{"date":"2026-09-30","close":265.8599853515625},{"date":"2026-10-16","close":277.67999267578125}],"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":"2026-09-30","close":142.44000244140625},{"date":"2026-10-16","close":156.13999938964844}],"REG":[{"date":"2014-01-31","close":29.859102249145508},{"date":"2014-02-28","close":31.784738540649414},{"date":"2014-03-31","close":31.966289520263672},{"date":"2014-04-30","close":32.823978424072266},{"date":"2014-05-30","close":33.72560501098633},{"date":"2014-06-30","close":35.16557312011719},{"date":"2014-07-31","close":34.33191680908203},{"date":"2014-08-29","close":36.38806915283203},{"date":"2014-09-30","close":34.280189514160156},{"date":"2014-10-31","close":38.65517807006836},{"date":"2014-11-28","close":39.457191467285156},{"date":"2014-12-31","close":40.933311462402344},{"date":"2015-01-30","close":44.001068115234375},{"date":"2015-02-27","close":42.4265022277832},{"date":"2015-03-31","close":43.98444747924805},{"date":"2015-04-30","close":40.5841178894043},{"date":"2015-05-29","close":41.11951446533203},{"date":"2015-06-30","close":38.41035079956055},{"date":"2015-07-31","close":41.6600456237793},{"date":"2015-08-31","close":38.91964340209961},{"date":"2015-09-30","close":40.783267974853516},{"date":"2015-10-30","close":44.59584045410156},{"date":"2015-11-30","close":44.54751205444336},{"date":"2015-12-31","close":45.03677749633789},{"date":"2016-01-29","close":47.85983657836914},{"date":"2016-02-29","close":46.99524688720703},{"date":"2016-03-31","close":49.83839797973633},{"date":"2016-04-29","close":49.07267379760742},{"date":"2016-05-31","close":51.33400344848633},{"date":"2016-06-30","close":56.11222839355469},{"date":"2016-07-29","close":56.91641616821289},{"date":"2016-08-31","close":54.311336517333984},{"date":"2016-09-30","close":52.254608154296875},{"date":"2016-10-31","close":48.59967041015625},{"date":"2016-11-30","close":45.40362548828125},{"date":"2016-12-30","close":46.8369140625},{"date":"2017-01-31","close":47.36676025390625},{"date":"2017-02-28","close":48.136085510253906},{"date":"2017-03-31","close":45.4265022277832},{"date":"2017-04-28","close":43.2301139831543},{"date":"2017-05-31","close":42.012306213378906},{"date":"2017-06-30","close":43.241058349609375},{"date":"2017-07-31","close":45.71238327026367},{"date":"2017-08-31","close":44.765174865722656},{"date":"2017-09-29","close":43.1783561706543},{"date":"2017-10-31","close":42.837310791015625},{"date":"2017-11-30","close":47.569236755371094},{"date":"2017-12-29","close":48.53030776977539},{"date":"2018-01-31","close":44.13186264038086},{"date":"2018-02-28","close":41.15956497192383},{"date":"2018-03-29","close":41.775794982910156},{"date":"2018-04-30","close":41.6837158203125},{"date":"2018-05-31","close":41.53785705566406},{"date":"2018-06-29","close":44.398590087890625},{"date":"2018-07-31","close":45.50712966918945},{"date":"2018-08-31","close":47.64430236816406},{"date":"2018-09-28","close":46.66298294067383},{"date":"2018-10-31","close":45.717750549316406},{"date":"2018-11-30","close":46.32960891723633},{"date":"2018-12-31","close":42.7053337097168},{"date":"2019-01-31","close":47.304805755615234},{"date":"2019-02-28","close":47.90904235839844},{"date":"2019-03-29","close":49.5537223815918},{"date":"2019-04-30","close":49.31877517700195},{"date":"2019-05-31","close":48.86760330200195},{"date":"2019-06-28","close":49.44547653198242},{"date":"2019-07-31","close":49.41584014892578},{"date":"2019-08-30","close":48.223384857177734},{"date":"2019-09-30","close":51.94609451293945},{"date":"2019-10-31","close":50.26414489746094},{"date":"2019-11-29","close":49.057254791259766},{"date":"2019-12-31","close":47.58644104003906},{"date":"2020-01-31","close":46.794464111328125},{"date":"2020-02-28","close":43.73103332519531},{"date":"2020-03-31","close":29.25807762145996},{"date":"2020-04-30","close":33.43017578125},{"date":"2020-05-29","close":33.1171875},{"date":"2020-06-30","close":35.51643371582031},{"date":"2020-07-31","close":31.755046844482422},{"date":"2020-08-31","close":31.15796661376953},{"date":"2020-09-30","close":29.83193016052246},{"date":"2020-10-30","close":27.925264358520508},{"date":"2020-11-30","close":35.7637939453125},{"date":"2020-12-31","close":36.231483459472656},{"date":"2021-01-29","close":37.49510192871094},{"date":"2021-02-26","close":43.53499984741211},{"date":"2021-03-31","close":45.528114318847656},{"date":"2021-04-30","close":51.107730865478516},{"date":"2021-05-28","close":51.862388610839844},{"date":"2021-06-30","close":51.88959503173828},{"date":"2021-07-30","close":52.974849700927734},{"date":"2021-08-31","close":55.57460021972656},{"date":"2021-09-30","close":55.01076126098633},{"date":"2021-10-29","close":57.52720642089844},{"date":"2021-11-30","close":56.65298843383789},{"date":"2021-12-31","close":62.103485107421875},{"date":"2022-01-31","close":59.13636779785156},{"date":"2022-02-28","close":54.306556701660156},{"date":"2022-03-31","close":59.353458404541016},{"date":"2022-04-29","close":57.26517868041992},{"date":"2022-05-31","close":56.749351501464844},{"date":"2022-06-30","close":49.889373779296875},{"date":"2022-07-29","close":54.19612503051758},{"date":"2022-08-31","close":51.176353454589844},{"date":"2022-09-30","close":45.77544021606445},{"date":"2022-10-31","close":51.43680191040039},{"date":"2022-11-30","close":56.469139099121094},{"date":"2022-12-30","close":53.660682678222656},{"date":"2023-01-31","close":57.206573486328125},{"date":"2023-02-28","close":54.00411605834961},{"date":"2023-03-31","close":53.114322662353516},{"date":"2023-04-28","close":53.33135986328125},{"date":"2023-05-31","close":48.85163116455078},{"date":"2023-06-30","close":54.20478820800781},{"date":"2023-07-31","close":57.504295349121094},{"date":"2023-08-31","close":54.58212661743164},{"date":"2023-09-29","close":52.69272994995117},{"date":"2023-10-31","close":53.41965103149414},{"date":"2023-11-30","close":55.65359878540039},{"date":"2023-12-29","close":60.02045440673828},{"date":"2024-01-31","close":56.14152526855469},{"date":"2024-02-29","close":55.49652862548828},{"date":"2024-03-28","close":54.84449005126953},{"date":"2024-04-30","close":53.630958557128906},{"date":"2024-05-31","close":55.60520553588867},{"date":"2024-06-28","close":56.95945739746094},{"date":"2024-07-31","close":61.6663932800293},{"date":"2024-08-30","close":66.56563568115234},{"date":"2024-09-30","close":66.74523162841797},{"date":"2024-10-31","close":66.01521301269531},{"date":"2024-11-29","close":69.8500747680664},{"date":"2024-12-31","close":68.96118927001953},{"date":"2025-01-31","close":67.01164245605469},{"date":"2025-02-28","close":71.54500579833984},{"date":"2025-03-31","close":69.467041015625},{"date":"2025-04-30","close":67.9789810180664},{"date":"2025-05-30","close":67.95072937011719},{"date":"2025-06-30","close":67.7414779663086},{"date":"2025-07-31","close":67.90313720703125},{"date":"2025-08-29","close":68.94926452636719},{"date":"2025-09-30","close":70.01437377929688},{"date":"2025-10-31","close":66.22073364257812},{"date":"2025-11-28","close":68.34324645996094},{"date":"2025-12-31","close":67.04459381103516},{"date":"2026-01-30","close":70.7741470336914},{"date":"2026-02-27","close":76.72783660888672},{"date":"2026-03-31","close":74.2006607055664},{"date":"2026-04-30","close":76.3484115600586},{"date":"2026-05-29","close":75.8580551147461},{"date":"2026-06-30","close":78.94058990478516},{"date":"2026-07-31","close":79.48507690429688},{"date":"2026-08-31","close":74.0204086303711},{"date":"2026-09-30","close":71.87999725341797},{"date":"2026-10-16","close":73.23999786376953}],"REGN":[{"date":"2014-01-31","close":285.8920593261719},{"date":"2014-02-28","close":329.3916015625},{"date":"2014-03-31","close":297.47283935546875},{"date":"2014-04-30","close":294.1145324707031},{"date":"2014-05-30","close":304.09039306640625},{"date":"2014-06-30","close":279.8293151855469},{"date":"2014-07-31","close":313.2637939453125},{"date":"2014-08-29","close":347.1837463378906},{"date":"2014-09-30","close":357.1496276855469},{"date":"2014-10-31","close":390.0392761230469},{"date":"2014-11-28","close":412.219970703125},{"date":"2014-12-31","close":406.4147644042969},{"date":"2015-01-30","close":412.76483154296875},{"date":"2015-02-27","close":409.9712219238281},{"date":"2015-03-31","close":447.25933837890625},{"date":"2015-04-30","close":453.18341064453125},{"date":"2015-05-29","close":507.7683410644531},{"date":"2015-06-30","close":505.36102294921875},{"date":"2015-07-31","close":548.484130859375},{"date":"2015-08-31","close":508.69952392578125},{"date":"2015-09-30","close":460.7916564941406},{"date":"2015-10-30","close":552.1793212890625},{"date":"2015-11-30","close":539.40966796875},{"date":"2015-12-31","close":537.794921875},{"date":"2016-01-29","close":416.1627502441406},{"date":"2016-02-29","close":380.4299621582031},{"date":"2016-03-31","close":357.0704040527344},{"date":"2016-04-29","close":373.18829345703125},{"date":"2016-05-31","close":395.2005920410156},{"date":"2016-06-30","close":345.9652404785156},{"date":"2016-07-29","close":421.145751953125},{"date":"2016-08-31","close":388.88018798828125},{"date":"2016-09-30","close":398.2617492675781},{"date":"2016-10-31","close":341.7945861816406},{"date":"2016-11-30","close":375.6947021484375},{"date":"2016-12-30","close":363.65826416015625},{"date":"2017-01-31","close":355.93115234375},{"date":"2017-02-28","close":370.00830078125},{"date":"2017-03-31","close":383.8873291015625},{"date":"2017-04-28","close":384.858154296875},{"date":"2017-05-31","close":454.7684631347656},{"date":"2017-06-30","close":486.548583984375},{"date":"2017-07-31","close":487.02410888671875},{"date":"2017-08-31","close":492.25469970703125},{"date":"2017-09-29","close":442.9400939941406},{"date":"2017-10-31","close":398.8560791015625},{"date":"2017-11-30","close":358.47711181640625},{"date":"2017-12-29","close":372.4452819824219},{"date":"2018-01-31","close":363.2223815917969},{"date":"2018-02-28","close":317.4443359375},{"date":"2018-03-29","close":341.1407165527344},{"date":"2018-04-30","close":300.8410339355469},{"date":"2018-05-31","close":297.512451171875},{"date":"2018-06-29","close":341.76483154296875},{"date":"2018-07-31","close":364.56964111328125},{"date":"2018-08-31","close":402.947509765625},{"date":"2018-09-28","close":400.2628479003906},{"date":"2018-10-31","close":336.068603515625},{"date":"2018-11-30","close":362.2317199707031},{"date":"2018-12-31","close":370.00830078125},{"date":"2019-01-31","close":425.2569580078125},{"date":"2019-02-28","close":426.7132568359375},{"date":"2019-03-29","close":406.78131103515625},{"date":"2019-04-30","close":339.93218994140625},{"date":"2019-05-31","close":298.89935302734375},{"date":"2019-06-28","close":310.0739440917969},{"date":"2019-07-31","close":301.9109802246094},{"date":"2019-08-30","close":287.3384704589844},{"date":"2019-09-30","close":274.80670166015625},{"date":"2019-10-31","close":303.4167175292969},{"date":"2019-11-29","close":365.5504150390625},{"date":"2019-12-31","close":371.9698181152344},{"date":"2020-01-31","close":334.7807312011719},{"date":"2020-02-28","close":440.4139404296875},{"date":"2020-03-31","close":483.7252197265625},{"date":"2020-04-30","close":520.9637451171875},{"date":"2020-05-29","close":607.0811157226562},{"date":"2020-06-30","close":617.81982421875},{"date":"2020-07-31","close":626.1611328125},{"date":"2020-08-31","close":614.134521484375},{"date":"2020-09-30","close":554.546875},{"date":"2020-10-30","close":538.4785766601562},{"date":"2020-11-30","close":511.2059326171875},{"date":"2020-12-31","close":478.5936279296875},{"date":"2021-01-29","close":499.12982177734375},{"date":"2021-02-26","close":446.35784912109375},{"date":"2021-03-31","close":468.71685791015625},{"date":"2021-04-30","close":476.80059814453125},{"date":"2021-05-28","close":497.7330322265625},{"date":"2021-06-30","close":553.3184204101562},{"date":"2021-07-30","close":569.23828125},{"date":"2021-08-31","close":667.1048583984375},{"date":"2021-09-30","close":599.5223999023438},{"date":"2021-10-29","close":633.95751953125},{"date":"2021-11-30","close":630.5794067382812},{"date":"2021-12-31","close":625.6162719726562},{"date":"2022-01-31","close":602.9005737304688},{"date":"2022-02-28","close":612.5792236328125},{"date":"2022-03-31","close":691.8907470703125},{"date":"2022-04-29","close":652.9483032226562},{"date":"2022-05-31","close":658.525634765625},{"date":"2022-06-30","close":585.603759765625},{"date":"2022-07-29","close":576.2520751953125},{"date":"2022-08-31","close":575.6279296875},{"date":"2022-09-30","close":682.4301147460938},{"date":"2022-10-31","close":741.7503051757812},{"date":"2022-11-30","close":744.6727905273438},{"date":"2022-12-30","close":714.7451171875},{"date":"2023-01-31","close":751.37939453125},{"date":"2023-02-28","close":753.3112182617188},{"date":"2023-03-31","close":813.9885864257812},{"date":"2023-04-28","close":794.2944946289062},{"date":"2023-05-31","close":728.6835327148438},{"date":"2023-06-30","close":711.82275390625},{"date":"2023-07-31","close":734.9742431640625},{"date":"2023-08-31","close":818.7635498046875},{"date":"2023-09-29","close":815.2666625976562},{"date":"2023-10-31","close":772.5991821289062},{"date":"2023-11-30","close":816.1085205078125},{"date":"2023-12-29","close":870.0792236328125},{"date":"2024-01-31","close":933.9664916992188},{"date":"2024-02-29","close":957.05859375},{"date":"2024-03-28","close":953.4921264648438},{"date":"2024-04-30","close":882.3336791992188},{"date":"2024-05-31","close":970.9968872070312},{"date":"2024-06-28","close":1041.204345703125},{"date":"2024-07-31","close":1069.10107421875},{"date":"2024-08-30","close":1173.61474609375},{"date":"2024-09-30","close":1041.4124755859375},{"date":"2024-10-31","close":830.364013671875},{"date":"2024-11-29","close":743.20654296875},{"date":"2024-12-31","close":705.6708984375},{"date":"2025-01-31","close":666.6885986328125},{"date":"2025-02-28","close":693.097412109375},{"date":"2025-03-31","close":629.1082763671875},{"date":"2025-04-30","close":593.9248046875},{"date":"2025-05-30","close":487.0391845703125},{"date":"2025-06-30","close":521.5297241210938},{"date":"2025-07-31","close":541.8544921875},{"date":"2025-08-29","close":577.737548828125},{"date":"2025-09-30","close":559.4014892578125},{"date":"2025-10-31","close":648.4747924804688},{"date":"2025-11-28","close":777.1829223632812},{"date":"2025-12-31","close":768.89501953125},{"date":"2026-01-30","close":738.59228515625},{"date":"2026-02-27","close":779.5938720703125},{"date":"2026-03-31","close":770.587890625},{"date":"2026-04-30","close":705.1820678710938},{"date":"2026-05-29","close":614.06298828125},{"date":"2026-06-30","close":622.812744140625},{"date":"2026-07-31","close":761.7405395507812},{"date":"2026-08-31","close":799.0800170898438},{"date":"2026-09-30","close":758.27001953125},{"date":"2026-10-16","close":790.739990234375}],"RF":[{"date":"2014-01-31","close":6.6322197914123535},{"date":"2014-02-28","close":6.938724994659424},{"date":"2014-03-31","close":7.265411376953125},{"date":"2014-04-30","close":6.631073951721191},{"date":"2014-05-30","close":6.663774013519287},{"date":"2014-06-30","close":6.977093696594238},{"date":"2014-07-31","close":6.661745071411133},{"date":"2014-08-29","close":6.668316841125488},{"date":"2014-09-30","close":6.6291961669921875},{"date":"2014-10-31","close":6.556563854217529},{"date":"2014-11-28","close":6.6490020751953125},{"date":"2014-12-31","close":7.006063938140869},{"date":"2015-01-30","close":5.77203893661499},{"date":"2015-02-27","close":6.3757805824279785},{"date":"2015-03-31","close":6.302628517150879},{"date":"2015-04-30","close":6.556065082550049},{"date":"2015-05-29","close":6.729471683502197},{"date":"2015-06-30","close":6.949068546295166},{"date":"2015-07-31","close":6.969189167022705},{"date":"2015-08-31","close":6.432584762573242},{"date":"2015-09-30","close":6.081871509552002},{"date":"2015-10-30","close":6.311378479003906},{"date":"2015-11-30","close":6.844638824462891},{"date":"2015-12-31","close":6.520716190338135},{"date":"2016-01-29","close":5.515439033508301},{"date":"2016-02-29","close":5.1078948974609375},{"date":"2016-03-31","close":5.372084140777588},{"date":"2016-04-29","close":6.419129371643066},{"date":"2016-05-31","close":6.7270827293396},{"date":"2016-06-30","close":5.862516403198242},{"date":"2016-07-29","close":6.317187309265137},{"date":"2016-08-31","close":6.868306636810303},{"date":"2016-09-30","close":6.844399929046631},{"date":"2016-10-31","close":7.42690372467041},{"date":"2016-11-30","close":9.389379501342773},{"date":"2016-12-30","close":10.003677368164062},{"date":"2017-01-31","close":10.038508415222168},{"date":"2017-02-28","close":10.637613296508789},{"date":"2017-03-31","close":10.16543197631836},{"date":"2017-04-28","close":9.61972713470459},{"date":"2017-05-31","close":9.682697296142578},{"date":"2017-06-30","close":10.295775413513184},{"date":"2017-07-31","close":10.267644882202148},{"date":"2017-08-31","close":9.92304515838623},{"date":"2017-09-29","close":10.781949043273926},{"date":"2017-10-31","close":10.958930015563965},{"date":"2017-11-30","close":11.744746208190918},{"date":"2017-12-29","close":12.299192428588867},{"date":"2018-01-31","close":13.687119483947754},{"date":"2018-02-28","close":13.815238952636719},{"date":"2018-03-29","close":13.284651756286621},{"date":"2018-04-30","close":13.370450019836426},{"date":"2018-05-31","close":13.041550636291504},{"date":"2018-06-29","close":12.772366523742676},{"date":"2018-07-31","close":13.368606567382812},{"date":"2018-08-31","close":13.979205131530762},{"date":"2018-09-28","close":13.275081634521484},{"date":"2018-10-31","close":12.276740074157715},{"date":"2018-11-30","close":11.90054988861084},{"date":"2018-12-31","close":9.767308235168457},{"date":"2019-01-31","close":11.073997497558594},{"date":"2019-02-28","close":11.971888542175293},{"date":"2019-03-29","close":10.42192554473877},{"date":"2019-04-30","close":11.438338279724121},{"date":"2019-05-31","close":10.186235427856445},{"date":"2019-06-28","close":11.11358642578125},{"date":"2019-07-31","close":11.850029945373535},{"date":"2019-08-30","close":10.875545501708984},{"date":"2019-09-30","close":11.895895004272461},{"date":"2019-10-31","close":12.10644245147705},{"date":"2019-11-29","close":12.512495994567871},{"date":"2019-12-31","close":13.024541854858398},{"date":"2020-01-31","close":11.81772518157959},{"date":"2020-02-28","close":10.261761665344238},{"date":"2020-03-31","close":6.881593227386475},{"date":"2020-04-30","close":8.247171401977539},{"date":"2020-05-29","close":8.676789283752441},{"date":"2020-06-30","close":8.639814376831055},{"date":"2020-07-31","close":8.43780517578125},{"date":"2020-08-31","close":8.981677055358887},{"date":"2020-09-30","close":9.077710151672363},{"date":"2020-10-30","close":10.4712553024292},{"date":"2020-11-30","close":12.022256851196289},{"date":"2020-12-31","close":12.814311027526855},{"date":"2021-01-29","close":13.521797180175781},{"date":"2021-02-26","close":16.399452209472656},{"date":"2021-03-31","close":16.54548454284668},{"date":"2021-04-30","close":17.45844268798828},{"date":"2021-05-28","close":18.747804641723633},{"date":"2021-06-30","close":16.26953887939453},{"date":"2021-07-30","close":15.519753456115723},{"date":"2021-08-31","close":16.47109031677246},{"date":"2021-09-30","close":17.326892852783203},{"date":"2021-10-29","close":19.25391387939453},{"date":"2021-11-30","close":18.497745513916016},{"date":"2021-12-31","close":17.86240005493164},{"date":"2022-01-31","close":18.79648780822754},{"date":"2022-02-28","close":19.820707321166992},{"date":"2022-03-31","close":18.378482818603516},{"date":"2022-04-29","close":17.107013702392578},{"date":"2022-05-31","close":18.238122940063477},{"date":"2022-06-30","close":15.603276252746582},{"date":"2022-07-29","close":17.625459671020508},{"date":"2022-08-31","close":18.033222198486328},{"date":"2022-09-30","close":16.857322692871094},{"date":"2022-10-31","close":18.436391830444336},{"date":"2022-11-30","close":19.494693756103516},{"date":"2022-12-30","close":18.27806282043457},{"date":"2023-01-31","close":19.9566593170166},{"date":"2023-02-28","close":19.770143508911133},{"date":"2023-03-31","close":15.880694389343262},{"date":"2023-04-28","close":15.624001502990723},{"date":"2023-05-31","close":14.776912689208984},{"date":"2023-06-30","close":15.426165580749512},{"date":"2023-07-31","close":17.633609771728516},{"date":"2023-08-31","close":16.084070205688477},{"date":"2023-09-29","close":15.084298133850098},{"date":"2023-10-31","close":12.74272346496582},{"date":"2023-11-30","close":14.62826156616211},{"date":"2023-12-29","close":17.238082885742188},{"date":"2024-01-31","close":16.606552124023438},{"date":"2024-02-29","close":16.787939071655273},{"date":"2024-03-28","close":18.959653854370117},{"date":"2024-04-30","close":17.36466407775879},{"date":"2024-05-31","close":17.436752319335938},{"date":"2024-06-28","close":18.285322189331055},{"date":"2024-07-31","close":20.41130828857422},{"date":"2024-08-30","close":21.369373321533203},{"date":"2024-09-30","close":21.51694107055664},{"date":"2024-10-31","close":22.01497459411621},{"date":"2024-11-29","close":25.141525268554688},{"date":"2024-12-31","close":21.892953872680664},{"date":"2025-01-31","close":22.935470581054688},{"date":"2025-02-28","close":22.069807052612305},{"date":"2025-03-31","close":20.442325592041016},{"date":"2025-04-30","close":19.200546264648438},{"date":"2025-05-30","close":20.169509887695312},{"date":"2025-06-30","close":22.387300491333008},{"date":"2025-07-31","close":24.110132217407227},{"date":"2025-08-29","close":26.070924758911133},{"date":"2025-09-30","close":25.345264434814453},{"date":"2025-10-31","close":23.259592056274414},{"date":"2025-11-28","close":24.461017608642578},{"date":"2025-12-31","close":26.320964813232422},{"date":"2026-01-30","close":27.680721282958984},{"date":"2026-02-27","close":27.02998161315918},{"date":"2026-03-31","close":25.613027572631836},{"date":"2026-04-30","close":27.995861053466797},{"date":"2026-05-29","close":27.4565372467041},{"date":"2026-06-30","close":29.896787643432617},{"date":"2026-07-31","close":30.639257431030273},{"date":"2026-08-31","close":29.579999923706055},{"date":"2026-09-30","close":26.8799991607666},{"date":"2026-10-16","close":27.450000762939453}],"RJF":[{"date":"2014-01-31","close":28.336181640625},{"date":"2014-02-28","close":29.377017974853516},{"date":"2014-03-31","close":31.223854064941406},{"date":"2014-04-30","close":27.745847702026367},{"date":"2014-05-30","close":27.020099639892578},{"date":"2014-06-30","close":28.410877227783203},{"date":"2014-07-31","close":28.534090042114258},{"date":"2014-08-29","close":30.60064125061035},{"date":"2014-09-30","close":30.0947322845459},{"date":"2014-10-31","close":31.52701759338379},{"date":"2014-11-28","close":31.622501373291016},{"date":"2014-12-31","close":32.279266357421875},{"date":"2015-01-30","close":29.64802360534668},{"date":"2015-02-27","close":32.18912887573242},{"date":"2015-03-31","close":32.09342575073242},{"date":"2015-04-30","close":31.952116012573242},{"date":"2015-05-29","close":32.85082244873047},{"date":"2015-06-30","close":33.775577545166016},{"date":"2015-07-31","close":33.4467887878418},{"date":"2015-08-31","close":30.039745330810547},{"date":"2015-09-30","close":28.23965072631836},{"date":"2015-10-30","close":31.35780143737793},{"date":"2015-11-30","close":33.41758728027344},{"date":"2015-12-31","close":33.097068786621094},{"date":"2016-01-29","close":25.012645721435547},{"date":"2016-02-29","close":25.02977180480957},{"date":"2016-03-31","close":27.296579360961914},{"date":"2016-04-29","close":29.91097640991211},{"date":"2016-05-31","close":32.147003173828125},{"date":"2016-06-30","close":28.38556480407715},{"date":"2016-07-29","close":31.609872817993164},{"date":"2016-08-31","close":33.49265670776367},{"date":"2016-09-30","close":33.5175666809082},{"date":"2016-10-31","close":34.617366790771484},{"date":"2016-11-30","close":41.423377990722656},{"date":"2016-12-30","close":40.011512756347656},{"date":"2017-01-31","close":43.28082275390625},{"date":"2017-02-28","close":45.37757110595703},{"date":"2017-03-31","close":44.178741455078125},{"date":"2017-04-28","close":43.17073440551758},{"date":"2017-05-31","close":41.86726379394531},{"date":"2017-06-30","close":46.599853515625},{"date":"2017-07-31","close":48.32514190673828},{"date":"2017-08-31","close":45.496150970458984},{"date":"2017-09-29","close":49.11513137817383},{"date":"2017-10-31","close":49.37722396850586},{"date":"2017-11-30","close":51.42733383178711},{"date":"2017-12-29","close":52.00975036621094},{"date":"2018-01-31","close":56.29668045043945},{"date":"2018-02-28","close":54.14738082885742},{"date":"2018-03-29","close":52.369197845458984},{"date":"2018-04-30","close":52.56831741333008},{"date":"2018-05-31","close":56.55707931518555},{"date":"2018-06-29","close":52.50802993774414},{"date":"2018-07-31","close":53.824424743652344},{"date":"2018-08-31","close":54.67653274536133},{"date":"2018-09-28","close":54.27027893066406},{"date":"2018-10-31","close":45.214420318603516},{"date":"2018-11-30","close":47.0067253112793},{"date":"2018-12-31","close":43.87019729614258},{"date":"2019-01-31","close":47.678558349609375},{"date":"2019-02-28","close":48.91049575805664},{"date":"2019-03-29","close":47.82867431640625},{"date":"2019-04-30","close":54.466758728027344},{"date":"2019-05-31","close":49.11941909790039},{"date":"2019-06-28","close":50.49931716918945},{"date":"2019-07-31","close":48.18190002441406},{"date":"2019-08-30","close":46.89179611206055},{"date":"2019-09-30","close":49.451480865478516},{"date":"2019-10-31","close":50.06919479370117},{"date":"2019-11-29","close":53.86529541015625},{"date":"2019-12-31","close":53.870689392089844},{"date":"2020-01-31","close":55.05698776245117},{"date":"2020-02-28","close":50.36001205444336},{"date":"2020-03-31","close":38.277462005615234},{"date":"2020-04-30","close":39.92485046386719},{"date":"2020-05-29","close":41.95985412597656},{"date":"2020-06-30","close":41.914031982421875},{"date":"2020-07-31","close":42.30984878540039},{"date":"2020-08-31","close":46.109703063964844},{"date":"2020-09-30","close":44.53512954711914},{"date":"2020-10-30","close":46.78758239746094},{"date":"2020-11-30","close":55.66890335083008},{"date":"2020-12-31","close":58.55792999267578},{"date":"2021-01-29","close":61.41577911376953},{"date":"2021-02-26","close":71.74699401855469},{"date":"2021-03-31","close":75.56390380859375},{"date":"2021-04-30","close":80.6319351196289},{"date":"2021-05-28","close":81.74789428710938},{"date":"2021-06-30","close":80.3297348022461},{"date":"2021-07-30","close":80.07003021240234},{"date":"2021-08-31","close":86.51372528076172},{"date":"2021-09-30","close":85.83699035644531},{"date":"2021-10-29","close":91.70641326904297},{"date":"2021-11-30","close":91.4273681640625},{"date":"2021-12-31","close":93.39004516601562},{"date":"2022-01-31","close":98.8127670288086},{"date":"2022-02-28","close":102.34078979492188},{"date":"2022-03-31","close":102.58345794677734},{"date":"2022-04-29","close":91.24562072753906},{"date":"2022-05-31","close":92.20993041992188},{"date":"2022-06-30","close":84.02555847167969},{"date":"2022-07-29","close":92.5399398803711},{"date":"2022-08-31","close":98.08460998535156},{"date":"2022-09-30","close":93.19123840332031},{"date":"2022-10-31","close":111.41078186035156},{"date":"2022-11-30","close":110.24140930175781},{"date":"2022-12-30","close":101.15727996826172},{"date":"2023-01-31","close":106.76187896728516},{"date":"2023-02-28","close":102.68150329589844},{"date":"2023-03-31","close":88.70491790771484},{"date":"2023-04-28","close":86.0990219116211},{"date":"2023-05-31","close":85.9278335571289},{"date":"2023-06-30","close":99.09247589111328},{"date":"2023-07-31","close":105.10850524902344},{"date":"2023-08-31","close":99.8755111694336},{"date":"2023-09-29","close":96.30416107177734},{"date":"2023-10-31","close":91.51913452148438},{"date":"2023-11-30","close":100.83023834228516},{"date":"2023-12-29","close":107.34788513183594},{"date":"2024-01-31","close":106.07704162597656},{"date":"2024-02-29","close":115.8394546508789},{"date":"2024-03-28","close":124.07606506347656},{"date":"2024-04-30","close":117.87322998046875},{"date":"2024-05-31","close":118.59786224365234},{"date":"2024-06-28","close":119.42875671386719},{"date":"2024-07-31","close":112.4856948852539},{"date":"2024-08-30","close":115.94751739501953},{"date":"2024-09-30","close":118.74996948242188},{"date":"2024-10-31","close":144.25967407226562},{"date":"2024-11-29","close":164.7569580078125},{"date":"2024-12-31","close":151.1796875},{"date":"2025-01-31","close":164.50787353515625},{"date":"2025-02-28","close":151.02345275878906},{"date":"2025-03-31","close":135.63502502441406},{"date":"2025-04-30","close":134.29249572753906},{"date":"2025-05-30","close":144.03318786621094},{"date":"2025-06-30","close":150.2950897216797},{"date":"2025-07-31","close":164.31491088867188},{"date":"2025-08-29","close":166.5859832763672},{"date":"2025-09-30","close":169.69276428222656},{"date":"2025-10-31","close":156.45062255859375},{"date":"2025-11-28","close":154.35040283203125},{"date":"2025-12-31","close":158.34375},{"date":"2026-01-30","close":164.09181213378906},{"date":"2026-02-27","close":151.44805908203125},{"date":"2026-03-31","close":143.24642944335938},{"date":"2026-04-30","close":157.2185516357422},{"date":"2026-05-29","close":142.4122772216797},{"date":"2026-06-30","close":150.97230529785156},{"date":"2026-07-31","close":175.3786163330078},{"date":"2026-08-31","close":177.56114196777344},{"date":"2026-09-30","close":157.47999572753906},{"date":"2026-10-16","close":156.77999877929688}],"RL":[{"date":"2014-01-31","close":124.28329467773438},{"date":"2014-02-28","close":127.60246276855469},{"date":"2014-03-31","close":127.85179901123047},{"date":"2014-04-30","close":120.25679016113281},{"date":"2014-05-30","close":121.9331283569336},{"date":"2014-06-30","close":128.0260009765625},{"date":"2014-07-31","close":124.17780303955078},{"date":"2014-08-29","close":134.8060760498047},{"date":"2014-09-30","close":131.5931396484375},{"date":"2014-10-31","close":131.68093872070312},{"date":"2014-11-28","close":147.70570373535156},{"date":"2014-12-31","close":148.28363037109375},{"date":"2015-01-30","close":133.65228271484375},{"date":"2015-02-27","close":110.0434799194336},{"date":"2015-03-31","close":105.70574188232422},{"date":"2015-04-30","close":107.2411117553711},{"date":"2015-05-29","close":104.82150268554688},{"date":"2015-06-30","close":106.7796401977539},{"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":89.7689208984375},{"date":"2015-11-30","close":100.66081237792969},{"date":"2015-12-31","close":90.75457000732422},{"date":"2016-01-29","close":91.58490753173828},{"date":"2016-02-29","close":73.88666534423828},{"date":"2016-03-31","close":78.77230834960938},{"date":"2016-04-29","close":76.27639770507812},{"date":"2016-05-31","close":77.19292449951172},{"date":"2016-06-30","close":73.75818634033203},{"date":"2016-07-29","close":80.7291030883789},{"date":"2016-08-31","close":85.28032684326172},{"date":"2016-09-30","close":83.4289779663086},{"date":"2016-10-31","close":80.92131042480469},{"date":"2016-11-30","close":86.29130554199219},{"date":"2016-12-30","close":74.91944885253906},{"date":"2017-01-31","close":73.35173034667969},{"date":"2017-02-28","close":65.80337524414062},{"date":"2017-03-31","close":68.12004852294922},{"date":"2017-04-28","close":67.36890411376953},{"date":"2017-05-31","close":56.58586883544922},{"date":"2017-06-30","close":62.01896667480469},{"date":"2017-07-31","close":63.57365417480469},{"date":"2017-08-31","close":73.85970306396484},{"date":"2017-09-29","close":74.6141128540039},{"date":"2017-10-31","close":75.57750701904297},{"date":"2017-11-30","close":80.4114990234375},{"date":"2017-12-29","close":88.0548324584961},{"date":"2018-01-31","close":97.073486328125},{"date":"2018-02-28","close":89.88066864013672},{"date":"2018-03-29","close":95.37712097167969},{"date":"2018-04-30","close":93.71356964111328},{"date":"2018-05-31","close":114.81084442138672},{"date":"2018-06-29","close":107.7837142944336},{"date":"2018-07-31","close":115.72260284423828},{"date":"2018-08-31","close":113.86219787597656},{"date":"2018-09-28","close":118.46466827392578},{"date":"2018-10-31","close":111.62635040283203},{"date":"2018-11-30","close":95.94304656982422},{"date":"2018-12-31","close":89.65444946289062},{"date":"2019-01-31","close":100.64246368408203},{"date":"2019-02-28","close":108.4675064086914},{"date":"2019-03-29","close":112.93885803222656},{"date":"2019-04-30","close":114.59358215332031},{"date":"2019-05-31","close":91.55817413330078},{"date":"2019-06-28","close":99.51951599121094},{"date":"2019-07-31","close":91.31896209716797},{"date":"2019-08-30","close":77.39726257324219},{"date":"2019-09-30","close":84.26066589355469},{"date":"2019-10-31","close":84.78138732910156},{"date":"2019-11-29","close":94.73697662353516},{"date":"2019-12-31","close":104.06194305419922},{"date":"2020-01-31","close":100.75950622558594},{"date":"2020-02-28","close":93.66639709472656},{"date":"2020-03-31","close":59.912113189697266},{"date":"2020-04-30","close":66.14266204833984},{"date":"2020-05-29","close":67.693603515625},{"date":"2020-06-30","close":65.01311492919922},{"date":"2020-07-31","close":63.91939163208008},{"date":"2020-08-31","close":61.70508575439453},{"date":"2020-09-30","close":60.934112548828125},{"date":"2020-10-30","close":59.9300422668457},{"date":"2020-11-30","close":76.87361907958984},{"date":"2020-12-31","close":93.00137329101562},{"date":"2021-01-29","close":90.58985900878906},{"date":"2021-02-26","close":104.96048736572266},{"date":"2021-03-31","close":110.4111328125},{"date":"2021-04-30","close":119.4925308227539},{"date":"2021-05-28","close":111.23589324951172},{"date":"2021-06-30","close":106.22565460205078},{"date":"2021-07-30","close":102.35748291015625},{"date":"2021-08-31","close":104.71083068847656},{"date":"2021-09-30","close":100.73331451416016},{"date":"2021-10-29","close":115.36612701416016},{"date":"2021-11-30","close":105.26921081542969},{"date":"2021-12-31","close":108.49411010742188},{"date":"2022-01-31","close":101.17353057861328},{"date":"2022-02-28","close":120.52466583251953},{"date":"2022-03-31","close":104.14527893066406},{"date":"2022-04-29","close":95.79087829589844},{"date":"2022-05-31","close":92.80716705322266},{"date":"2022-06-30","close":82.9844741821289},{"date":"2022-07-29","close":91.29682159423828},{"date":"2022-08-31","close":84.53958892822266},{"date":"2022-09-30","close":79.28361511230469},{"date":"2022-10-31","close":86.52771759033203},{"date":"2022-11-30","close":105.59947204589844},{"date":"2022-12-30","close":99.37258911132812},{"date":"2023-01-31","close":116.46916961669922},{"date":"2023-02-28","close":111.14647674560547},{"date":"2023-03-31","close":110.4272232055664},{"date":"2023-04-28","close":108.6478271484375},{"date":"2023-05-31","close":100.62157440185547},{"date":"2023-06-30","close":117.42399597167969},{"date":"2023-07-31","close":125.07130432128906},{"date":"2023-08-31","close":111.07184600830078},{"date":"2023-09-29","close":111.28170013427734},{"date":"2023-10-31","close":107.86914825439453},{"date":"2023-11-30","close":124.02125549316406},{"date":"2023-12-29","close":138.9429931640625},{"date":"2024-01-31","close":138.4323272705078},{"date":"2024-02-29","close":179.14202880859375},{"date":"2024-03-28","close":181.65988159179688},{"date":"2024-04-30","close":158.32354736328125},{"date":"2024-05-31","close":180.80848693847656},{"date":"2024-06-28","close":170.1707763671875},{"date":"2024-07-31","close":170.68594360351562},{"date":"2024-08-30","close":166.4768829345703},{"date":"2024-09-30","close":189.24546813964844},{"date":"2024-10-31","close":193.20863342285156},{"date":"2024-11-29","close":225.88026428222656},{"date":"2024-12-31","close":226.27276611328125},{"date":"2025-01-31","close":244.61126708984375},{"date":"2025-02-28","close":265.6143798828125},{"date":"2025-03-31","close":217.0366973876953},{"date":"2025-04-30","close":221.17605590820312},{"date":"2025-05-30","close":272.166015625},{"date":"2025-06-30","close":270.5817565917969},{"date":"2025-07-31","close":294.72186279296875},{"date":"2025-08-29","close":292.9263610839844},{"date":"2025-09-30","close":310.267333984375},{"date":"2025-10-31","close":316.30328369140625},{"date":"2025-11-28","close":363.4726867675781},{"date":"2025-12-31","close":350.78265380859375},{"date":"2026-01-30","close":350.58428955078125},{"date":"2026-02-27","close":359.7008056640625},{"date":"2026-03-31","close":342.17596435546875},{"date":"2026-04-30","close":356.7487487792969},{"date":"2026-05-29","close":361.98095703125},{"date":"2026-06-30","close":400.2691650390625},{"date":"2026-07-31","close":379.259033203125},{"date":"2026-08-31","close":345.9140930175781},{"date":"2026-09-30","close":355.07000732421875},{"date":"2026-10-16","close":385.5}],"RMD":[{"date":"2014-01-31","close":36.89557647705078},{"date":"2014-02-28","close":37.44611358642578},{"date":"2014-03-31","close":38.016029357910156},{"date":"2014-04-30","close":42.405460357666016},{"date":"2014-05-30","close":42.79770278930664},{"date":"2014-06-30","close":43.284996032714844},{"date":"2014-07-31","close":44.233978271484375},{"date":"2014-08-29","close":45.601078033447266},{"date":"2014-09-30","close":42.351837158203125},{"date":"2014-10-31","close":44.88764190673828},{"date":"2014-11-28","close":45.9763069152832},{"date":"2014-12-31","close":48.447975158691406},{"date":"2015-01-30","close":53.98759460449219},{"date":"2015-02-27","close":55.8682861328125},{"date":"2015-03-31","close":62.30928039550781},{"date":"2015-04-30","close":55.50371170043945},{"date":"2015-05-29","close":51.312164306640625},{"date":"2015-06-30","close":49.17486572265625},{"date":"2015-07-31","close":50.553199768066406},{"date":"2015-08-31","close":45.5574836730957},{"date":"2015-09-30","close":44.69789505004883},{"date":"2015-10-30","close":50.53071212768555},{"date":"2015-11-30","close":52.52424240112305},{"date":"2015-12-31","close":47.339717864990234},{"date":"2016-01-29","close":49.99370193481445},{"date":"2016-02-29","close":50.444175720214844},{"date":"2016-03-31","close":51.25078582763672},{"date":"2016-04-29","close":49.46028137207031},{"date":"2016-05-31","close":52.62165069580078},{"date":"2016-06-30","close":56.337066650390625},{"date":"2016-07-29","close":61.37113952636719},{"date":"2016-08-31","close":59.69892883300781},{"date":"2016-09-30","close":57.998111724853516},{"date":"2016-10-31","close":53.50434494018555},{"date":"2016-11-30","close":55.35022735595703},{"date":"2016-12-30","close":55.8634033203125},{"date":"2017-01-31","close":60.80602264404297},{"date":"2017-02-28","close":65.16139221191406},{"date":"2017-03-31","close":65.10713195800781},{"date":"2017-04-28","close":61.50663757324219},{"date":"2017-05-31","close":64.63121032714844},{"date":"2017-06-30","close":70.7852554321289},{"date":"2017-07-31","close":70.10350799560547},{"date":"2017-08-31","close":70.8585433959961},{"date":"2017-09-29","close":70.29224395751953},{"date":"2017-10-31","close":76.88670349121094},{"date":"2017-11-30","close":78.3333740234375},{"date":"2017-12-29","close":77.68212890625},{"date":"2018-01-31","close":92.44990539550781},{"date":"2018-02-28","close":87.70964813232422},{"date":"2018-03-29","close":90.65568542480469},{"date":"2018-04-30","close":87.12963104248047},{"date":"2018-05-31","close":94.99109649658203},{"date":"2018-06-29","close":95.70259094238281},{"date":"2018-07-31","close":97.73526000976562},{"date":"2018-08-31","close":103.29009246826172},{"date":"2018-09-28","close":106.93366241455078},{"date":"2018-10-31","close":98.20022583007812},{"date":"2018-11-30","close":104.0089340209961},{"date":"2018-12-31","close":105.94416046142578},{"date":"2019-01-31","close":88.54576873779297},{"date":"2019-02-28","close":95.67241668701172},{"date":"2019-03-29","close":97.1108169555664},{"date":"2019-04-30","close":97.6152114868164},{"date":"2019-05-31","close":106.94344329833984},{"date":"2019-06-28","close":114.35596466064453},{"date":"2019-07-31","close":120.60653686523438},{"date":"2019-08-30","close":130.918212890625},{"date":"2019-09-30","close":126.98031616210938},{"date":"2019-10-31","close":139.01953125},{"date":"2019-11-29","close":140.97926330566406},{"date":"2019-12-31","close":146.03981018066406},{"date":"2020-01-31","close":149.8092498779297},{"date":"2020-02-28","close":150.13571166992188},{"date":"2020-03-31","close":139.11354064941406},{"date":"2020-04-30","close":146.69781494140625},{"date":"2020-05-29","close":152.2476806640625},{"date":"2020-06-30","close":181.76568603515625},{"date":"2020-07-31","close":191.71543884277344},{"date":"2020-08-31","close":171.50918579101562},{"date":"2020-09-30","close":162.63865661621094},{"date":"2020-10-30","close":182.09686279296875},{"date":"2020-11-30","close":199.20346069335938},{"date":"2020-12-31","close":202.01661682128906},{"date":"2021-01-29","close":191.57171630859375},{"date":"2021-02-26","close":183.57595825195312},{"date":"2021-03-31","close":184.7567596435547},{"date":"2021-04-30","close":178.99560546875},{"date":"2021-05-28","close":196.41529846191406},{"date":"2021-06-30","close":235.2212677001953},{"date":"2021-07-30","close":259.3425598144531},{"date":"2021-08-31","close":277.6297302246094},{"date":"2021-09-30","close":251.84765625},{"date":"2021-10-29","close":251.23609924316406},{"date":"2021-11-30","close":243.922607421875},{"date":"2021-12-31","close":249.31117248535156},{"date":"2022-01-31","close":218.7981414794922},{"date":"2022-02-28","close":236.5821075439453},{"date":"2022-03-31","close":232.5167999267578},{"date":"2022-04-29","close":191.7297821044922},{"date":"2022-05-31","close":195.49656677246094},{"date":"2022-06-30","close":201.42506408691406},{"date":"2022-07-29","close":231.10604858398438},{"date":"2022-08-31","close":211.7068634033203},{"date":"2022-09-30","close":210.1473388671875},{"date":"2022-10-31","close":215.3360595703125},{"date":"2022-11-30","close":222.06056213378906},{"date":"2022-12-30","close":200.77090454101562},{"date":"2023-01-31","close":220.29525756835938},{"date":"2023-02-28","close":205.87228393554688},{"date":"2023-03-31","close":211.661865234375},{"date":"2023-04-28","close":232.8966827392578},{"date":"2023-05-31","close":204.1248321533203},{"date":"2023-06-30","close":211.59104919433594},{"date":"2023-07-31","close":215.3193359375},{"date":"2023-08-31","close":154.94943237304688},{"date":"2023-09-29","close":143.5702362060547},{"date":"2023-10-31","close":137.1136016845703},{"date":"2023-11-30","close":153.63426208496094},{"date":"2023-12-29","close":167.55325317382812},{"date":"2024-01-31","close":185.2611541748047},{"date":"2024-02-29","close":169.63601684570312},{"date":"2024-03-28","close":193.37452697753906},{"date":"2024-04-30","close":208.95932006835938},{"date":"2024-05-31","close":201.9278106689453},{"date":"2024-06-28","close":187.33592224121094},{"date":"2024-07-31","close":208.7001495361328},{"date":"2024-08-30","close":240.36563110351562},{"date":"2024-09-30","close":239.48272705078125},{"date":"2024-10-31","close":237.86407470703125},{"date":"2024-11-29","close":244.81788635253906},{"date":"2024-12-31","close":224.83094787597656},{"date":"2025-01-31","close":232.19454956054688},{"date":"2025-02-28","close":230.09487915039062},{"date":"2025-03-31","close":220.5667266845703},{"date":"2025-04-30","close":233.11984252929688},{"date":"2025-05-30","close":241.72311401367188},{"date":"2025-06-30","close":254.76760864257812},{"date":"2025-07-31","close":268.5329895019531},{"date":"2025-08-29","close":271.6361083984375},{"date":"2025-09-30","close":270.8642883300781},{"date":"2025-10-31","close":244.29539489746094},{"date":"2025-11-28","close":253.75381469726562},{"date":"2025-12-31","close":238.91522216796875},{"date":"2026-01-30","close":256.21368408203125},{"date":"2026-02-27","close":254.7691192626953},{"date":"2026-03-31","close":223.1739959716797},{"date":"2026-04-30","close":212.5660858154297},{"date":"2026-05-29","close":190.02468872070312},{"date":"2026-06-30","close":194.32235717773438},{"date":"2026-07-31","close":210.37628173828125},{"date":"2026-08-31","close":240.10000610351562},{"date":"2026-09-30","close":221.10000610351562},{"date":"2026-10-16","close":238.97000122070312}],"ROK":[{"date":"2014-01-31","close":89.64959716796875},{"date":"2014-02-28","close":96.37852478027344},{"date":"2014-03-31","close":97.72016143798828},{"date":"2014-04-30","close":93.50689697265625},{"date":"2014-05-30","close":95.46065521240234},{"date":"2014-06-30","close":98.6773452758789},{"date":"2014-07-31","close":88.03382873535156},{"date":"2014-08-29","close":92.41602325439453},{"date":"2014-09-30","close":87.08233642578125},{"date":"2014-10-31","close":89.03982543945312},{"date":"2014-11-28","close":91.9968032836914},{"date":"2014-12-31","close":88.6408920288086},{"date":"2015-01-30","close":86.82344818115234},{"date":"2015-02-27","close":93.82493591308594},{"date":"2015-03-31","close":92.98320007324219},{"date":"2015-04-30","close":95.07548522949219},{"date":"2015-05-29","close":99.03533172607422},{"date":"2015-06-30","close":100.44560241699219},{"date":"2015-07-31","close":94.11135864257812},{"date":"2015-08-31","close":90.63076782226562},{"date":"2015-09-30","close":82.23468017578125},{"date":"2015-10-30","close":88.46688842773438},{"date":"2015-11-30","close":86.85618591308594},{"date":"2015-12-31","close":83.73085021972656},{"date":"2016-01-29","close":77.98616790771484},{"date":"2016-02-29","close":85.58793640136719},{"date":"2016-03-31","close":93.5308837890625},{"date":"2016-04-29","close":93.30067443847656},{"date":"2016-05-31","close":96.03324890136719},{"date":"2016-06-30","close":95.01541137695312},{"date":"2016-07-29","close":94.66788482666016},{"date":"2016-08-31","close":96.52037811279297},{"date":"2016-09-30","close":101.85716247558594},{"date":"2016-10-31","close":99.67581939697266},{"date":"2016-11-30","close":112.0043716430664},{"date":"2016-12-30","close":112.58238220214844},{"date":"2017-01-31","close":123.96623992919922},{"date":"2017-02-28","close":127.20539093017578},{"date":"2017-03-31","close":131.0863800048828},{"date":"2017-04-28","close":132.4669952392578},{"date":"2017-05-31","close":134.26763916015625},{"date":"2017-06-30","close":137.00851440429688},{"date":"2017-07-31","close":139.60557556152344},{"date":"2017-08-31","close":139.4246826171875},{"date":"2017-09-29","close":151.449951171875},{"date":"2017-10-31","close":170.6648406982422},{"date":"2017-11-30","close":164.8120880126953},{"date":"2017-12-29","close":167.60337829589844},{"date":"2018-01-31","close":168.4057159423828},{"date":"2018-02-28","close":155.02003479003906},{"date":"2018-03-29","close":149.36109924316406},{"date":"2018-04-30","close":141.0699005126953},{"date":"2018-05-31","close":151.1798553466797},{"date":"2018-06-29","close":143.26797485351562},{"date":"2018-07-31","close":161.65150451660156},{"date":"2018-08-31","close":156.78317260742188},{"date":"2018-09-28","close":162.46673583984375},{"date":"2018-10-31","close":142.72157287597656},{"date":"2018-11-30","close":151.87074279785156},{"date":"2018-12-31","close":131.0858917236328},{"date":"2019-01-31","close":147.67193603515625},{"date":"2019-02-28","close":156.4068603515625},{"date":"2019-03-29","close":153.6914825439453},{"date":"2019-04-30","close":158.2901153564453},{"date":"2019-05-31","close":131.13555908203125},{"date":"2019-06-28","close":144.3328094482422},{"date":"2019-07-31","close":141.645751953125},{"date":"2019-08-30","close":135.4467315673828},{"date":"2019-09-30","close":146.09347534179688},{"date":"2019-10-31","close":152.46734619140625},{"date":"2019-11-29","close":174.61041259765625},{"date":"2019-12-31","close":180.70004272460938},{"date":"2020-01-31","close":170.88352966308594},{"date":"2020-02-28","close":164.44190979003906},{"date":"2020-03-31","close":135.23670959472656},{"date":"2020-04-30","close":169.80093383789062},{"date":"2020-05-29","close":194.74989318847656},{"date":"2020-06-30","close":191.90292358398438},{"date":"2020-07-31","close":196.53379821777344},{"date":"2020-08-31","close":208.60592651367188},{"date":"2020-09-30","close":199.69271850585938},{"date":"2020-10-30","close":214.56927490234375},{"date":"2020-11-30","close":232.3129425048828},{"date":"2020-12-31","close":227.99502563476562},{"date":"2021-01-29","close":225.92242431640625},{"date":"2021-02-26","close":222.1127471923828},{"date":"2021-03-31","close":242.34469604492188},{"date":"2021-04-30","close":241.2672882080078},{"date":"2021-05-28","close":241.74778747558594},{"date":"2021-06-30","close":262.1899108886719},{"date":"2021-07-30","close":281.8069152832031},{"date":"2021-08-31","close":299.3445129394531},{"date":"2021-09-30","close":270.4540100097656},{"date":"2021-10-29","close":293.7797546386719},{"date":"2021-11-30","close":310.2864074707031},{"date":"2021-12-31","close":321.9613952636719},{"date":"2022-01-31","close":266.9275207519531},{"date":"2022-02-28","close":247.0301513671875},{"date":"2022-03-31","close":259.4938049316406},{"date":"2022-04-29","close":234.1402587890625},{"date":"2022-05-31","close":198.65640258789062},{"date":"2022-06-30","close":185.71392822265625},{"date":"2022-07-29","close":237.86587524414062},{"date":"2022-08-31","close":221.75897216796875},{"date":"2022-09-30","close":201.3276824951172},{"date":"2022-10-31","close":238.942626953125},{"date":"2022-11-30","close":248.44784545898438},{"date":"2022-12-30","close":242.19480895996094},{"date":"2023-01-31","close":265.1946105957031},{"date":"2023-02-28","close":278.43505859375},{"date":"2023-03-31","close":277.037841796875},{"date":"2023-04-28","close":267.5593566894531},{"date":"2023-05-31","close":264.1708068847656},{"date":"2023-06-30","close":312.38720703125},{"date":"2023-07-31","close":318.87298583984375},{"date":"2023-08-31","close":297.0882263183594},{"date":"2023-09-29","close":272.1373291015625},{"date":"2023-10-31","close":250.18511962890625},{"date":"2023-11-30","close":263.4894104003906},{"date":"2023-12-29","close":297.00909423828125},{"date":"2024-01-31","close":242.29087829589844},{"date":"2024-02-29","close":273.92803955078125},{"date":"2024-03-28","close":279.9334716796875},{"date":"2024-04-30","close":260.36041259765625},{"date":"2024-05-31","close":248.60458374023438},{"date":"2024-06-28","close":265.7394104003906},{"date":"2024-07-31","close":268.99261474609375},{"date":"2024-08-30","close":263.87982177734375},{"date":"2024-09-30","close":260.4167785644531},{"date":"2024-10-31","close":258.7191467285156},{"date":"2024-11-29","close":287.6141052246094},{"date":"2024-12-31","close":278.5025634765625},{"date":"2025-01-31","close":271.3301696777344},{"date":"2025-02-28","close":281.0785217285156},{"date":"2025-03-31","close":252.91690063476562},{"date":"2025-04-30","close":242.443115234375},{"date":"2025-05-30","close":310.1929016113281},{"date":"2025-06-30","close":326.5307922363281},{"date":"2025-07-31","close":345.739013671875},{"date":"2025-08-29","close":338.8966369628906},{"date":"2025-09-30","close":344.9161376953125},{"date":"2025-10-31","close":363.4975891113281},{"date":"2025-11-28","close":392.0692138671875},{"date":"2025-12-31","close":385.3442687988281},{"date":"2026-01-30","close":417.6122741699219},{"date":"2026-02-27","close":404.9495849609375},{"date":"2026-03-31","close":356.6776123046875},{"date":"2026-04-30","close":406.4006042480469},{"date":"2026-05-29","close":449.6748046875},{"date":"2026-06-30","close":493.55963134765625},{"date":"2026-07-31","close":478.6056823730469},{"date":"2026-08-31","close":424.42999267578125},{"date":"2026-09-30","close":435.3299865722656},{"date":"2026-10-16","close":426.2300109863281}],"ROL":[{"date":"2014-01-31","close":7.183401584625244},{"date":"2014-02-28","close":7.471169471740723},{"date":"2014-03-31","close":7.566246032714844},{"date":"2014-04-30","close":7.5262131690979},{"date":"2014-05-30","close":7.70094108581543},{"date":"2014-06-30","close":7.532711505889893},{"date":"2014-07-31","close":7.108368873596191},{"date":"2014-08-29","close":7.497474670410156},{"date":"2014-09-30","close":7.379025459289551},{"date":"2014-10-31","close":8.031745910644531},{"date":"2014-11-28","close":8.25055980682373},{"date":"2014-12-31","close":8.395124435424805},{"date":"2015-01-30","close":8.382442474365234},{"date":"2015-02-27","close":8.537050247192383},{"date":"2015-03-31","close":9.441914558410645},{"date":"2015-04-30","close":9.468635559082031},{"date":"2015-05-29","close":9.507231712341309},{"date":"2015-06-30","close":10.928338050842285},{"date":"2015-07-31","close":11.108366012573242},{"date":"2015-08-31","close":10.723094940185547},{"date":"2015-09-30","close":10.319826126098633},{"date":"2015-10-30","close":10.300625801086426},{"date":"2015-11-30","close":10.498783111572266},{"date":"2015-12-31","close":10.015414237976074},{"date":"2016-01-29","close":10.653462409973145},{"date":"2016-02-29","close":10.686514854431152},{"date":"2016-03-31","close":10.527364730834961},{"date":"2016-04-29","close":10.43032169342041},{"date":"2016-05-31","close":11.072958946228027},{"date":"2016-06-30","close":11.404134750366211},{"date":"2016-07-29","close":10.979448318481445},{"date":"2016-08-31","close":11.144404411315918},{"date":"2016-09-30","close":11.449411392211914},{"date":"2016-10-31","close":12.051595687866211},{"date":"2016-11-30","close":12.646207809448242},{"date":"2016-12-30","close":13.29564094543457},{"date":"2017-01-31","close":13.878161430358887},{"date":"2017-02-28","close":14.435999870300293},{"date":"2017-03-31","close":14.661070823669434},{"date":"2017-04-28","close":15.332328796386719},{"date":"2017-05-31","close":17.055564880371094},{"date":"2017-06-30","close":16.121007919311523},{"date":"2017-07-31","close":17.19019317626953},{"date":"2017-08-31","close":17.632129669189453},{"date":"2017-09-29","close":18.319000244140625},{"date":"2017-10-31","close":17.43361473083496},{"date":"2017-11-30","close":18.49024200439453},{"date":"2017-12-29","close":18.562055587768555},{"date":"2018-01-31","close":19.683029174804688},{"date":"2018-02-28","close":20.113142013549805},{"date":"2018-03-29","close":20.417217254638672},{"date":"2018-04-30","close":19.412960052490234},{"date":"2018-05-31","close":19.969104766845703},{"date":"2018-06-29","close":21.0965576171875},{"date":"2018-07-31","close":22.043447494506836},{"date":"2018-08-31","close":24.165912628173828},{"date":"2018-09-28","close":24.411266326904297},{"date":"2018-10-31","close":23.811946868896484},{"date":"2018-11-30","close":25.64360237121582},{"date":"2018-12-31","close":21.84709358215332},{"date":"2019-01-31","close":22.5369930267334},{"date":"2019-02-28","close":24.06873321533203},{"date":"2019-03-29","close":25.258216857910156},{"date":"2019-04-30","close":23.46793556213379},{"date":"2019-05-31","close":22.865724563598633},{"date":"2019-06-28","close":21.83108139038086},{"date":"2019-07-31","close":20.40690803527832},{"date":"2019-08-30","close":20.033002853393555},{"date":"2019-09-30","close":20.802326202392578},{"date":"2019-10-31","close":23.269054412841797},{"date":"2019-11-29","close":21.977815628051758},{"date":"2019-12-31","close":20.32871437072754},{"date":"2020-01-31","close":23.26521873474121},{"date":"2020-02-28","close":23.022811889648438},{"date":"2020-03-31","close":22.223407745361328},{"date":"2020-04-30","close":24.597023010253906},{"date":"2020-05-29","close":25.753284454345703},{"date":"2020-06-30","close":26.11678123474121},{"date":"2020-07-31","close":32.284019470214844},{"date":"2020-08-31","close":34.022911071777344},{"date":"2020-09-30","close":33.43672561645508},{"date":"2020-10-30","close":35.69505310058594},{"date":"2020-11-30","close":35.399330139160156},{"date":"2020-12-31","close":36.28152847290039},{"date":"2021-01-29","close":33.44921875},{"date":"2021-02-26","close":30.868961334228516},{"date":"2021-03-31","close":32.0322380065918},{"date":"2021-04-30","close":34.69382858276367},{"date":"2021-05-28","close":31.79393196105957},{"date":"2021-06-30","close":31.896522521972656},{"date":"2021-07-30","close":35.748355865478516},{"date":"2021-08-31","close":36.374881744384766},{"date":"2021-09-30","close":33.01963424682617},{"date":"2021-10-29","close":32.92618179321289},{"date":"2021-11-30","close":31.261083602905273},{"date":"2021-12-31","close":32.13467025756836},{"date":"2022-01-31","close":28.97850799560547},{"date":"2022-02-28","close":30.751649856567383},{"date":"2022-03-31","close":33.0323371887207},{"date":"2022-04-29","close":31.609264373779297},{"date":"2022-05-31","close":33.517234802246094},{"date":"2022-06-30","close":33.00680923461914},{"date":"2022-07-29","close":36.456844329833984},{"date":"2022-08-31","close":31.995058059692383},{"date":"2022-09-30","close":32.86697006225586},{"date":"2022-10-31","close":39.880096435546875},{"date":"2022-11-30","close":38.44482421875},{"date":"2022-12-30","close":34.73724365234375},{"date":"2023-01-31","close":34.60415267944336},{"date":"2023-02-28","close":33.586212158203125},{"date":"2023-03-31","close":35.809383392333984},{"date":"2023-04-28","close":40.312984466552734},{"date":"2023-05-31","close":37.634735107421875},{"date":"2023-06-30","close":40.99429702758789},{"date":"2023-07-31","close":39.08001708984375},{"date":"2023-08-31","close":37.99613571166992},{"date":"2023-09-29","close":35.84523010253906},{"date":"2023-10-31","close":36.11409378051758},{"date":"2023-11-30","close":39.27425765991211},{"date":"2023-12-29","close":42.098838806152344},{"date":"2024-01-31","close":41.75179672241211},{"date":"2024-02-29","close":42.64025115966797},{"date":"2024-03-28","close":44.768882751464844},{"date":"2024-04-30","close":43.11436462402344},{"date":"2024-05-31","close":44.35033416748047},{"date":"2024-06-28","close":47.35944366455078},{"date":"2024-07-31","close":46.5052490234375},{"date":"2024-08-30","close":48.862056732177734},{"date":"2024-09-30","close":49.25155258178711},{"date":"2024-10-31","close":45.90190124511719},{"date":"2024-11-29","close":49.16756820678711},{"date":"2024-12-31","close":45.279483795166016},{"date":"2025-01-31","close":48.35673141479492},{"date":"2025-02-28","close":51.344749450683594},{"date":"2025-03-31","close":52.95201873779297},{"date":"2025-04-30","close":55.990177154541016},{"date":"2025-05-30","close":56.2714729309082},{"date":"2025-06-30","close":55.455657958984375},{"date":"2025-07-31","close":56.291133880615234},{"date":"2025-08-29","close":55.73041915893555},{"date":"2025-09-30","close":57.898921966552734},{"date":"2025-10-31","close":56.785099029541016},{"date":"2025-11-28","close":60.78948974609375},{"date":"2025-12-31","close":59.34588623046875},{"date":"2026-01-30","close":62.62860107421875},{"date":"2026-02-27","close":60.38874816894531},{"date":"2026-03-31","close":52.9703254699707},{"date":"2026-04-30","close":55.27122497558594},{"date":"2026-05-29","close":47.36918640136719},{"date":"2026-06-30","close":41.53760528564453},{"date":"2026-07-31","close":37.785884857177734},{"date":"2026-08-31","close":36.06999969482422},{"date":"2026-09-30","close":30.1200008392334},{"date":"2026-10-16","close":33.45000076293945}],"ROP":[{"date":"2014-01-31","close":127.1264877319336},{"date":"2014-02-28","close":125.62586212158203},{"date":"2014-03-31","close":123.67134857177734},{"date":"2014-04-30","close":128.9036865234375},{"date":"2014-05-30","close":131.43629455566406},{"date":"2014-06-30","close":135.45318603515625},{"date":"2014-07-31","close":133.83775329589844},{"date":"2014-08-29","close":139.86680603027344},{"date":"2014-09-30","close":135.90008544921875},{"date":"2014-10-31","close":147.26222229003906},{"date":"2014-11-28","close":146.815673828125},{"date":"2014-12-31","close":145.4482879638672},{"date":"2015-01-30","close":143.81820678710938},{"date":"2015-02-27","close":156.1462860107422},{"date":"2015-03-31","close":160.2742919921875},{"date":"2015-04-30","close":156.9348907470703},{"date":"2015-05-29","close":163.27125549316406},{"date":"2015-06-30","close":160.93824768066406},{"date":"2015-07-31","close":156.3182830810547},{"date":"2015-08-31","close":151.47744750976562},{"date":"2015-09-30","close":146.4403076171875},{"date":"2015-10-30","close":174.413330078125},{"date":"2015-11-30","close":181.095947265625},{"date":"2015-12-31","close":177.6329345703125},{"date":"2016-01-29","close":164.6807861328125},{"date":"2016-02-29","close":157.4249725341797},{"date":"2016-03-31","close":171.33663940429688},{"date":"2016-04-29","close":165.35211181640625},{"date":"2016-05-31","close":160.64764404296875},{"date":"2016-06-30","close":160.15936279296875},{"date":"2016-07-29","close":160.25949096679688},{"date":"2016-08-31","close":167.0232391357422},{"date":"2016-09-30","close":171.22073364257812},{"date":"2016-10-31","close":162.8939971923828},{"date":"2016-11-30","close":170.22523498535156},{"date":"2016-12-30","close":172.07684326171875},{"date":"2017-01-31","close":180.6610107421875},{"date":"2017-02-28","close":196.9990997314453},{"date":"2017-03-31","close":194.4472198486328},{"date":"2017-04-28","close":206.2941436767578},{"date":"2017-05-31","close":214.3120880126953},{"date":"2017-06-30","close":218.3964385986328},{"date":"2017-07-31","close":219.60447692871094},{"date":"2017-08-31","close":217.90399169921875},{"date":"2017-09-29","close":229.93943786621094},{"date":"2017-10-31","close":244.23507690429688},{"date":"2017-11-30","close":252.78707885742188},{"date":"2017-12-29","close":245.02027893066406},{"date":"2018-01-31","close":265.8561096191406},{"date":"2018-02-28","close":260.6449279785156},{"date":"2018-03-29","close":265.9508361816406},{"date":"2018-04-30","close":250.6930389404297},{"date":"2018-05-31","close":261.70037841796875},{"date":"2018-06-29","close":261.8141784667969},{"date":"2018-07-31","close":286.90582275390625},{"date":"2018-08-31","close":283.5512390136719},{"date":"2018-09-28","close":281.4982604980469},{"date":"2018-10-31","close":269.22235107421875},{"date":"2018-11-30","close":283.2021484375},{"date":"2018-12-31","close":253.63424682617188},{"date":"2019-01-31","close":270.0296325683594},{"date":"2019-02-28","close":308.5330505371094},{"date":"2019-03-29","close":325.9974365234375},{"date":"2019-04-30","close":343.3598937988281},{"date":"2019-05-31","close":328.29669189453125},{"date":"2019-06-28","close":349.621826171875},{"date":"2019-07-31","close":347.5560607910156},{"date":"2019-08-30","close":350.52850341796875},{"date":"2019-09-30","close":340.818115234375},{"date":"2019-10-31","close":322.4891052246094},{"date":"2019-11-29","close":344.8937683105469},{"date":"2019-12-31","close":339.0175476074219},{"date":"2020-01-31","close":365.78863525390625},{"date":"2020-02-28","close":337.0745544433594},{"date":"2020-03-31","close":298.8433837890625},{"date":"2020-04-30","close":327.3855285644531},{"date":"2020-05-29","close":378.0440368652344},{"date":"2020-06-30","close":372.725830078125},{"date":"2020-07-31","close":415.69012451171875},{"date":"2020-08-31","close":410.6339111328125},{"date":"2020-09-30","close":379.7972106933594},{"date":"2020-10-30","close":357.4118347167969},{"date":"2020-11-30","close":410.9842224121094},{"date":"2020-12-31","close":414.9207458496094},{"date":"2021-01-29","close":378.6763000488281},{"date":"2021-02-26","close":363.9403076171875},{"date":"2021-03-31","close":388.728515625},{"date":"2021-04-30","close":430.8685302734375},{"date":"2021-05-28","close":434.3141174316406},{"date":"2021-06-30","close":453.7998352050781},{"date":"2021-07-30","close":474.7662048339844},{"date":"2021-08-31","close":466.9781494140625},{"date":"2021-09-30","close":431.0812072753906},{"date":"2021-10-29","close":472.009765625},{"date":"2021-11-30","close":449.06085205078125},{"date":"2021-12-31","close":475.87005615234375},{"date":"2022-01-31","close":423.505126953125},{"date":"2022-02-28","close":434.21978759765625},{"date":"2022-03-31","close":457.4797668457031},{"date":"2022-04-29","close":455.8345031738281},{"date":"2022-05-31","close":429.17816162109375},{"date":"2022-06-30","close":382.8206787109375},{"date":"2022-07-29","close":424.23101806640625},{"date":"2022-08-31","close":391.11212158203125},{"date":"2022-09-30","close":349.39532470703125},{"date":"2022-10-31","close":403.3896484375},{"date":"2022-11-30","close":427.084716796875},{"date":"2022-12-30","close":420.4675598144531},{"date":"2023-01-31","close":415.9228820800781},{"date":"2023-02-28","close":419.28533935546875},{"date":"2023-03-31","close":429.50921630859375},{"date":"2023-04-28","close":443.93560791015625},{"date":"2023-05-31","close":443.3889465332031},{"date":"2023-06-30","close":469.33514404296875},{"date":"2023-07-31","close":481.98309326171875},{"date":"2023-08-31","close":487.8582458496094},{"date":"2023-09-29","close":473.4100036621094},{"date":"2023-10-31","close":478.27288818359375},{"date":"2023-11-30","close":526.90576171875},{"date":"2023-12-29","close":533.679931640625},{"date":"2024-01-31","close":526.43701171875},{"date":"2024-02-29","close":534.0148315429688},{"date":"2024-03-28","close":549.80810546875},{"date":"2024-04-30","close":502.0906982421875},{"date":"2024-05-31","close":523.0006103515625},{"date":"2024-06-28","close":553.3343505859375},{"date":"2024-07-31","close":535.4847412109375},{"date":"2024-08-30","close":544.9804077148438},{"date":"2024-09-30","close":546.9760131835938},{"date":"2024-10-31","close":529.322265625},{"date":"2024-11-29","close":557.5833129882812},{"date":"2024-12-31","close":511.7218322753906},{"date":"2025-01-31","close":567.560791015625},{"date":"2025-02-28","close":576.2863159179688},{"date":"2025-03-31","close":581.2950439453125},{"date":"2025-04-30","close":552.9964599609375},{"date":"2025-05-30","close":563.0576171875},{"date":"2025-06-30","close":559.6709594726562},{"date":"2025-07-31","close":544.232177734375},{"date":"2025-08-29","close":520.4120483398438},{"date":"2025-09-30","close":493.10162353515625},{"date":"2025-10-31","close":441.88299560546875},{"date":"2025-11-28","close":441.95233154296875},{"date":"2025-12-31","close":440.8727722167969},{"date":"2026-01-30","close":368.4327697753906},{"date":"2026-02-27","close":347.0947570800781},{"date":"2026-03-31","close":351.193603515625},{"date":"2026-04-30","close":353.0341491699219},{"date":"2026-05-29","close":323.90069580078125},{"date":"2026-06-30","close":336.69635009765625},{"date":"2026-07-31","close":390.98626708984375},{"date":"2026-08-31","close":423.57427978515625},{"date":"2026-09-30","close":348.5330810546875},{"date":"2026-10-16","close":382.7099914550781}],"ROST":[{"date":"2014-01-31","close":29.988985061645508},{"date":"2014-02-28","close":32.14839172363281},{"date":"2014-03-31","close":31.693321228027344},{"date":"2014-04-30","close":30.147855758666992},{"date":"2014-05-30","close":30.31170082092285},{"date":"2014-06-30","close":29.36983871459961},{"date":"2014-07-31","close":28.601516723632812},{"date":"2014-08-29","close":33.4957389831543},{"date":"2014-09-30","close":33.655643463134766},{"date":"2014-10-31","close":35.9444694519043},{"date":"2014-11-28","close":40.735870361328125},{"date":"2014-12-31","close":42.06657791137695},{"date":"2015-01-30","close":40.92856979370117},{"date":"2015-02-27","close":47.22113037109375},{"date":"2015-03-31","close":47.125648498535156},{"date":"2015-04-30","close":44.227264404296875},{"date":"2015-05-29","close":43.238773345947266},{"date":"2015-06-30","close":43.589454650878906},{"date":"2015-07-31","close":47.669525146484375},{"date":"2015-08-31","close":43.59843063354492},{"date":"2015-09-30","close":43.57223892211914},{"date":"2015-10-30","close":45.469032287597656},{"date":"2015-11-30","close":46.7545280456543},{"date":"2015-12-31","close":48.47825622558594},{"date":"2016-01-29","close":50.68550491333008},{"date":"2016-02-29","close":49.5323371887207},{"date":"2016-03-31","close":52.28776550292969},{"date":"2016-04-29","close":51.27631759643555},{"date":"2016-05-31","close":48.22394943237305},{"date":"2016-06-30","close":51.32408905029297},{"date":"2016-07-29","close":55.97758102416992},{"date":"2016-08-31","close":56.47113037109375},{"date":"2016-09-30","close":58.3402099609375},{"date":"2016-10-31","close":56.74332809448242},{"date":"2016-11-30","close":61.32525634765625},{"date":"2016-12-30","close":59.639217376708984},{"date":"2017-01-31","close":60.1028938293457},{"date":"2017-02-28","close":62.34843444824219},{"date":"2017-03-31","close":60.02833557128906},{"date":"2017-04-28","close":59.23548889160156},{"date":"2017-05-31","close":58.25127029418945},{"date":"2017-06-30","close":52.74275207519531},{"date":"2017-07-31","close":50.54094696044922},{"date":"2017-08-31","close":53.40053939819336},{"date":"2017-09-29","close":59.15228271484375},{"date":"2017-10-31","close":58.162906646728516},{"date":"2017-11-30","close":69.79779815673828},{"date":"2017-12-29","close":73.67182922363281},{"date":"2018-01-31","close":75.63642883300781},{"date":"2018-02-28","close":71.68891906738281},{"date":"2018-03-29","close":71.7982177734375},{"date":"2018-04-30","close":74.44071960449219},{"date":"2018-05-31","close":72.62688446044922},{"date":"2018-06-29","close":78.23660278320312},{"date":"2018-07-31","close":80.71062469482422},{"date":"2018-08-31","close":88.4189224243164},{"date":"2018-09-28","close":91.69328308105469},{"date":"2018-10-31","close":91.60076141357422},{"date":"2018-11-30","close":81.05280303955078},{"date":"2018-12-31","close":77.19406127929688},{"date":"2019-01-31","close":85.4701919555664},{"date":"2019-02-28","close":87.98453521728516},{"date":"2019-03-29","close":86.6269760131836},{"date":"2019-04-30","close":90.86991882324219},{"date":"2019-05-31","close":86.52462005615234},{"date":"2019-06-28","close":92.4661865234375},{"date":"2019-07-31","close":98.91233825683594},{"date":"2019-08-30","close":98.89369201660156},{"date":"2019-09-30","close":102.71807861328125},{"date":"2019-10-31","close":102.54975891113281},{"date":"2019-11-29","close":108.60906982421875},{"date":"2019-12-31","close":109.1052474975586},{"date":"2020-01-31","close":105.14105987548828},{"date":"2020-02-28","close":101.94525909423828},{"date":"2020-03-31","close":81.75662231445312},{"date":"2020-04-30","close":85.88346099853516},{"date":"2020-05-29","close":91.14778137207031},{"date":"2020-06-30","close":80.13032531738281},{"date":"2020-07-31","close":84.2947769165039},{"date":"2020-08-31","close":85.62025451660156},{"date":"2020-09-30","close":87.72596740722656},{"date":"2020-10-30","close":80.06450653076172},{"date":"2020-11-30","close":101.07476043701172},{"date":"2020-12-31","close":115.44819641113281},{"date":"2021-01-29","close":104.61878204345703},{"date":"2021-02-26","close":109.64805603027344},{"date":"2021-03-31","close":112.98464965820312},{"date":"2021-04-30","close":123.37760162353516},{"date":"2021-05-28","close":119.09040069580078},{"date":"2021-06-30","close":117.11784362792969},{"date":"2021-07-30","close":115.88053894042969},{"date":"2021-08-31","close":111.82864379882812},{"date":"2021-09-30","close":103.05980682373047},{"date":"2021-10-29","close":107.17839813232422},{"date":"2021-11-30","close":103.28704071044922},{"date":"2021-12-31","close":108.48155212402344},{"date":"2022-01-31","close":92.7902603149414},{"date":"2022-02-28","close":86.75296020507812},{"date":"2022-03-31","close":86.17454528808594},{"date":"2022-04-29","close":95.04350280761719},{"date":"2022-05-31","close":80.99227142333984},{"date":"2022-06-30","close":67.15458679199219},{"date":"2022-07-29","close":77.70158386230469},{"date":"2022-08-31","close":82.4921875},{"date":"2022-09-30","close":80.86299133300781},{"date":"2022-10-31","close":91.82128143310547},{"date":"2022-11-30","close":112.9126205444336},{"date":"2022-12-30","close":111.66822052001953},{"date":"2023-01-31","close":113.70781707763672},{"date":"2023-02-28","close":106.34793090820312},{"date":"2023-03-31","close":102.43460083007812},{"date":"2023-04-28","close":103.01371002197266},{"date":"2023-05-31","close":100.01199340820312},{"date":"2023-06-30","close":108.57779693603516},{"date":"2023-07-31","close":111.00830078125},{"date":"2023-08-31","close":117.95114135742188},{"date":"2023-09-29","close":109.67342376708984},{"date":"2023-10-31","close":112.60582733154297},{"date":"2023-11-30","close":126.59781646728516},{"date":"2023-12-29","close":134.71697998046875},{"date":"2024-01-31","close":136.55682373046875},{"date":"2024-02-29","close":145.00645446777344},{"date":"2024-03-28","close":143.22317504882812},{"date":"2024-04-30","close":126.42790985107422},{"date":"2024-05-31","close":136.39186096191406},{"date":"2024-06-28","close":142.17929077148438},{"date":"2024-07-31","close":140.13446044921875},{"date":"2024-08-30","close":147.35498046875},{"date":"2024-09-30","close":147.61737060546875},{"date":"2024-10-31","close":137.03477478027344},{"date":"2024-11-29","close":151.89358520507812},{"date":"2024-12-31","close":148.7130584716797},{"date":"2025-01-31","close":148.01504516601562},{"date":"2025-02-28","close":137.9481658935547},{"date":"2025-03-31","close":126.03652954101562},{"date":"2025-04-30","close":137.0927276611328},{"date":"2025-05-30","close":138.16773986816406},{"date":"2025-06-30","close":126.18891906738281},{"date":"2025-07-31","close":135.0512237548828},{"date":"2025-08-29","close":145.55543518066406},{"date":"2025-09-30","close":151.13221740722656},{"date":"2025-10-31","close":157.6083221435547},{"date":"2025-11-28","close":174.90440368652344},{"date":"2025-12-31","close":179.06016540527344},{"date":"2026-01-30","close":187.51914978027344},{"date":"2026-02-27","close":204.4073028564453},{"date":"2026-03-31","close":215.7890625},{"date":"2026-04-30","close":226.90573120117188},{"date":"2026-05-29","close":230.83041381835938},{"date":"2026-06-30","close":212.43942260742188},{"date":"2026-07-31","close":250.585693359375},{"date":"2026-08-31","close":228.09913635253906},{"date":"2026-09-30","close":233.39999389648438},{"date":"2026-10-16","close":236.88999938964844}],"RSG":[{"date":"2014-01-31","close":25.43408966064453},{"date":"2014-02-28","close":27.08576202392578},{"date":"2014-03-31","close":27.335243225097656},{"date":"2014-04-30","close":28.079435348510742},{"date":"2014-05-30","close":28.3275146484375},{"date":"2014-06-30","close":30.59488296508789},{"date":"2014-07-31","close":30.562644958496094},{"date":"2014-08-29","close":31.690723419189453},{"date":"2014-09-30","close":31.668222427368164},{"date":"2014-10-31","close":31.165056228637695},{"date":"2014-11-28","close":32.147071838378906},{"date":"2014-12-31","close":32.89170837402344},{"date":"2015-01-30","close":32.42591857910156},{"date":"2015-02-27","close":33.43923568725586},{"date":"2015-03-31","close":33.37769317626953},{"date":"2015-04-30","close":33.4353141784668},{"date":"2015-05-29","close":33.155517578125},{"date":"2015-06-30","close":32.461524963378906},{"date":"2015-07-31","close":35.2460823059082},{"date":"2015-08-31","close":33.961551666259766},{"date":"2015-09-30","close":34.39455795288086},{"date":"2015-10-30","close":36.5150032043457},{"date":"2015-11-30","close":36.673606872558594},{"date":"2015-12-31","close":36.96879577636719},{"date":"2016-01-29","close":36.72509002685547},{"date":"2016-02-29","close":38.40586471557617},{"date":"2016-03-31","close":40.292724609375},{"date":"2016-04-29","close":39.802284240722656},{"date":"2016-05-31","close":40.82545852661133},{"date":"2016-06-30","close":43.65067672729492},{"date":"2016-07-29","close":43.60813903808594},{"date":"2016-08-31","close":42.97860336303711},{"date":"2016-09-30","close":43.052459716796875},{"date":"2016-10-31","close":44.91279220581055},{"date":"2016-11-30","close":47.353424072265625},{"date":"2016-12-30","close":48.95800018310547},{"date":"2017-01-31","close":49.24119186401367},{"date":"2017-02-28","close":53.162986755371094},{"date":"2017-03-31","close":54.17919158935547},{"date":"2017-04-28","close":54.33446502685547},{"date":"2017-05-31","close":54.869266510009766},{"date":"2017-06-30","close":55.24802780151367},{"date":"2017-07-31","close":55.67281723022461},{"date":"2017-08-31","close":56.557064056396484},{"date":"2017-09-29","close":57.5672607421875},{"date":"2017-10-31","close":56.70452880859375},{"date":"2017-11-30","close":56.59122848510742},{"date":"2017-12-29","close":59.2210693359375},{"date":"2018-01-31","close":60.263427734375},{"date":"2018-02-28","close":58.84440994262695},{"date":"2018-03-29","close":58.317848205566406},{"date":"2018-04-30","close":56.95301818847656},{"date":"2018-05-31","close":59.374473571777344},{"date":"2018-06-29","close":60.496517181396484},{"date":"2018-07-31","close":64.14262390136719},{"date":"2018-08-31","close":64.92135620117188},{"date":"2018-09-28","close":64.63552856445312},{"date":"2018-10-31","close":64.6532974243164},{"date":"2018-11-30","close":68.7986831665039},{"date":"2018-12-31","close":64.46453857421875},{"date":"2019-01-31","close":68.5958480834961},{"date":"2019-02-28","close":70.13394165039062},{"date":"2019-03-29","close":72.21360778808594},{"date":"2019-04-30","close":74.40570068359375},{"date":"2019-05-31","close":75.9958724975586},{"date":"2019-06-28","close":78.17620849609375},{"date":"2019-07-31","close":79.98986053466797},{"date":"2019-08-30","close":80.53123474121094},{"date":"2019-09-30","close":78.46356964111328},{"date":"2019-10-31","close":79.33384704589844},{"date":"2019-11-29","close":80.36735534667969},{"date":"2019-12-31","close":81.62307739257812},{"date":"2020-01-31","close":86.55891418457031},{"date":"2020-02-28","close":82.19682312011719},{"date":"2020-03-31","close":68.71776580810547},{"date":"2020-04-30","close":71.72061157226562},{"date":"2020-05-29","close":78.23900604248047},{"date":"2020-06-30","close":75.49418640136719},{"date":"2020-07-31","close":80.27870178222656},{"date":"2020-08-31","close":85.3116683959961},{"date":"2020-09-30","close":86.2817611694336},{"date":"2020-10-30","close":81.49395751953125},{"date":"2020-11-30","close":89.3965835571289},{"date":"2020-12-31","close":89.40538024902344},{"date":"2021-01-29","close":84.03919219970703},{"date":"2021-02-26","close":82.71158599853516},{"date":"2021-03-31","close":92.6290054321289},{"date":"2021-04-30","close":99.10885620117188},{"date":"2021-05-28","close":101.79402160644531},{"date":"2021-06-30","close":102.96685791015625},{"date":"2021-07-30","close":110.78224182128906},{"date":"2021-08-31","close":116.18284606933594},{"date":"2021-09-30","close":112.7970199584961},{"date":"2021-10-29","close":126.45743560791016},{"date":"2021-11-30","close":124.25896453857422},{"date":"2021-12-31","close":131.45037841796875},{"date":"2022-01-31","close":120.33670806884766},{"date":"2022-02-28","close":113.38005828857422},{"date":"2022-03-31","close":125.32707214355469},{"date":"2022-04-29","close":127.00128936767578},{"date":"2022-05-31","close":126.59452056884766},{"date":"2022-06-30","close":124.22416687011719},{"date":"2022-07-29","close":131.6185760498047},{"date":"2022-08-31","close":135.472412109375},{"date":"2022-09-30","close":129.59832763671875},{"date":"2022-10-31","close":126.3403091430664},{"date":"2022-11-30","close":132.6944580078125},{"date":"2022-12-30","close":123.34917449951172},{"date":"2023-01-31","close":119.36151885986328},{"date":"2023-02-28","close":123.29178619384766},{"date":"2023-03-31","close":129.7831268310547},{"date":"2023-04-28","close":138.80517578125},{"date":"2023-05-31","close":135.9354248046875},{"date":"2023-06-30","close":147.49349975585938},{"date":"2023-07-31","close":145.50985717773438},{"date":"2023-08-31","close":138.7884979248047},{"date":"2023-09-29","close":137.73680114746094},{"date":"2023-10-31","close":143.51654052734375},{"date":"2023-11-30","close":156.41937255859375},{"date":"2023-12-29","close":159.90724182128906},{"date":"2024-01-31","close":165.9288330078125},{"date":"2024-02-29","close":178.0302734375},{"date":"2024-03-28","close":185.63241577148438},{"date":"2024-04-30","close":186.40548706054688},{"date":"2024-05-31","close":180.0752410888672},{"date":"2024-06-28","close":188.9725341796875},{"date":"2024-07-31","close":189.47866821289062},{"date":"2024-08-30","close":203.0226287841797},{"date":"2024-09-30","close":195.83621215820312},{"date":"2024-10-31","close":193.6249237060547},{"date":"2024-11-29","close":213.4763641357422},{"date":"2024-12-31","close":196.73464965820312},{"date":"2025-01-31","close":212.691162109375},{"date":"2025-02-28","close":232.45289611816406},{"date":"2025-03-31","close":237.4938507080078},{"date":"2025-04-30","close":246.5049591064453},{"date":"2025-05-30","close":252.9342498779297},{"date":"2025-06-30","close":242.43502807617188},{"date":"2025-07-31","close":227.28402709960938},{"date":"2025-08-29","close":230.55557250976562},{"date":"2025-09-30","close":226.13108825683594},{"date":"2025-10-31","close":205.7668914794922},{"date":"2025-11-28","close":214.48214721679688},{"date":"2025-12-31","close":209.41305541992188},{"date":"2026-01-30","close":213.16415405273438},{"date":"2026-02-27","close":226.94961547851562},{"date":"2026-03-31","close":217.05897521972656},{"date":"2026-04-30","close":207.93569946289062},{"date":"2026-05-29","close":199.2095947265625},{"date":"2026-06-30","close":211.7720184326172},{"date":"2026-07-31","close":209.8684539794922},{"date":"2026-08-31","close":220.2048797607422},{"date":"2026-09-30","close":209.19064331054688},{"date":"2026-10-16","close":231.5399932861328}],"RTX":[{"date":"2014-01-31","close":53.52842330932617},{"date":"2014-02-28","close":55.22528076171875},{"date":"2014-03-31","close":55.14033508300781},{"date":"2014-04-30","close":55.843502044677734},{"date":"2014-05-30","close":55.12162780761719},{"date":"2014-06-30","close":54.75642395019531},{"date":"2014-07-31","close":49.87125778198242},{"date":"2014-08-29","close":51.503150939941406},{"date":"2014-09-30","close":50.36794662475586},{"date":"2014-10-31","close":51.03573226928711},{"date":"2014-11-28","close":52.79249954223633},{"date":"2014-12-31","close":55.15202713012695},{"date":"2015-01-30","close":55.046539306640625},{"date":"2015-02-27","close":58.78104019165039},{"date":"2015-03-31","close":56.510040283203125},{"date":"2015-04-30","close":54.84652328491211},{"date":"2015-05-29","close":56.805335998535156},{"date":"2015-06-30","close":53.780128479003906},{"date":"2015-07-31","close":48.63141632080078},{"date":"2015-08-31","close":44.70368957519531},{"date":"2015-09-30","close":43.42518997192383},{"date":"2015-10-30","close":48.02195358276367},{"date":"2015-11-30","close":47.17325973510742},{"date":"2015-12-31","close":47.18308639526367},{"date":"2016-01-29","close":43.0673828125},{"date":"2016-02-29","close":47.80701446533203},{"date":"2016-03-31","close":49.52888107299805},{"date":"2016-04-29","close":51.64165115356445},{"date":"2016-05-31","close":50.096824645996094},{"date":"2016-06-30","close":51.07803726196289},{"date":"2016-07-29","close":53.61826705932617},{"date":"2016-08-31","close":53.33304977416992},{"date":"2016-09-30","close":50.912696838378906},{"date":"2016-10-31","close":51.21337127685547},{"date":"2016-11-30","close":54.3123779296875},{"date":"2016-12-30","close":55.27036666870117},{"date":"2017-01-31","close":55.295562744140625},{"date":"2017-02-28","close":57.085350036621094},{"date":"2017-03-31","close":56.91289520263672},{"date":"2017-04-28","close":60.351715087890625},{"date":"2017-05-31","close":61.849456787109375},{"date":"2017-06-30","close":62.272735595703125},{"date":"2017-07-31","close":60.46744155883789},{"date":"2017-08-31","close":61.424713134765625},{"date":"2017-09-29","close":59.55711364746094},{"date":"2017-10-31","close":61.44520950317383},{"date":"2017-11-30","close":62.685516357421875},{"date":"2017-12-29","close":65.84431457519531},{"date":"2018-01-31","close":71.23287200927734},{"date":"2018-02-28","close":69.93144226074219},{"date":"2018-03-29","close":65.30187225341797},{"date":"2018-04-30","close":62.35907745361328},{"date":"2018-05-31","close":65.14834594726562},{"date":"2018-06-29","close":65.25792694091797},{"date":"2018-07-31","close":70.847900390625},{"date":"2018-08-31","close":69.10643005371094},{"date":"2018-09-28","close":73.36194610595703},{"date":"2018-10-31","close":65.17623901367188},{"date":"2018-11-30","close":64.29930877685547},{"date":"2018-12-31","close":56.19329071044922},{"date":"2019-01-31","close":62.30973434448242},{"date":"2019-02-28","close":66.71464538574219},{"date":"2019-03-29","close":68.42401885986328},{"date":"2019-04-30","close":75.70760345458984},{"date":"2019-05-31","close":67.4189453125},{"date":"2019-06-28","close":69.50076293945312},{"date":"2019-07-31","close":71.31568908691406},{"date":"2019-08-30","close":69.93567657470703},{"date":"2019-09-30","close":73.30785369873047},{"date":"2019-10-31","close":77.09890747070312},{"date":"2019-11-29","close":80.0516128540039},{"date":"2019-12-31","close":80.81791687011719},{"date":"2020-01-31","close":81.05538177490234},{"date":"2020-02-28","close":70.80821990966797},{"date":"2020-03-31","close":51.14739990234375},{"date":"2020-04-30","close":55.839263916015625},{"date":"2020-05-29","close":56.08180236816406},{"date":"2020-06-30","close":53.56108856201172},{"date":"2020-07-31","close":49.26715850830078},{"date":"2020-08-31","close":53.41684341430664},{"date":"2020-09-30","close":50.386966705322266},{"date":"2020-10-30","close":47.56724548339844},{"date":"2020-11-30","close":63.26052474975586},{"date":"2020-12-31","close":63.075286865234375},{"date":"2021-01-29","close":58.85908508300781},{"date":"2021-02-26","close":63.88937759399414},{"date":"2021-03-31","close":68.57525634765625},{"date":"2021-04-30","close":73.87348175048828},{"date":"2021-05-28","close":79.2020034790039},{"date":"2021-06-30","close":76.16643524169922},{"date":"2021-07-30","close":77.63064575195312},{"date":"2021-08-31","close":76.12960052490234},{"date":"2021-09-30","close":77.20740509033203},{"date":"2021-10-29","close":79.81211853027344},{"date":"2021-11-30","close":73.10694885253906},{"date":"2021-12-31","close":77.75064849853516},{"date":"2022-01-31","close":81.48188781738281},{"date":"2022-02-28","close":93.29988098144531},{"date":"2022-03-31","close":90.00212860107422},{"date":"2022-04-29","close":86.222900390625},{"date":"2022-05-31","close":86.9299545288086},{"date":"2022-06-30","close":87.8346939086914},{"date":"2022-07-29","close":85.18438720703125},{"date":"2022-08-31","close":82.49998474121094},{"date":"2022-09-30","close":75.24734497070312},{"date":"2022-10-31","close":87.16044616699219},{"date":"2022-11-30","close":91.2774887084961},{"date":"2022-12-30","close":93.31163787841797},{"date":"2023-01-31","close":92.3222885131836},{"date":"2023-02-28","close":91.1939697265625},{"date":"2023-03-31","close":91.04524993896484},{"date":"2023-04-28","close":92.87675476074219},{"date":"2023-05-31","close":86.18887329101562},{"date":"2023-06-30","close":91.63297271728516},{"date":"2023-07-31","close":82.25080108642578},{"date":"2023-08-31","close":81.04447174072266},{"date":"2023-09-29","close":67.7913818359375},{"date":"2023-10-31","close":76.66445922851562},{"date":"2023-11-30","close":77.31497192382812},{"date":"2023-12-29","close":79.83900451660156},{"date":"2024-01-31","close":86.46220397949219},{"date":"2024-02-29","close":85.646484375},{"date":"2024-03-28","close":93.15380096435547},{"date":"2024-04-30","close":96.96475982666016},{"date":"2024-05-31","close":103.59201049804688},{"date":"2024-06-28","close":96.46231079101562},{"date":"2024-07-31","close":112.89329528808594},{"date":"2024-08-30","close":119.14861297607422},{"date":"2024-09-30","close":117.04270935058594},{"date":"2024-10-31","close":116.87847137451172},{"date":"2024-11-29","close":118.31673431396484},{"date":"2024-12-31","close":112.3829345703125},{"date":"2025-01-31","close":125.23140716552734},{"date":"2025-02-28","close":129.80856323242188},{"date":"2025-03-31","close":129.29124450683594},{"date":"2025-04-30","close":123.11267852783203},{"date":"2025-05-30","close":133.89418029785156},{"date":"2025-06-30","close":143.2534637451172},{"date":"2025-07-31","close":154.58462524414062},{"date":"2025-08-29","close":156.28036499023438},{"date":"2025-09-30","close":164.88267517089844},{"date":"2025-10-31","close":175.88929748535156},{"date":"2025-11-28","close":173.0330047607422},{"date":"2025-12-31","close":181.431884765625},{"date":"2026-01-30","close":198.77377319335938},{"date":"2026-02-27","close":201.1114044189453},{"date":"2026-03-31","close":191.46377563476562},{"date":"2026-04-30","close":174.75909423828125},{"date":"2026-05-29","close":179.06515502929688},{"date":"2026-06-30","close":189.101806640625},{"date":"2026-07-31","close":214.50741577148438},{"date":"2026-08-31","close":207.72999572753906},{"date":"2026-09-30","close":185.64999389648438},{"date":"2026-10-16","close":193.9199981689453}],"RVTY":[{"date":"2014-01-31","close":41.74556350708008},{"date":"2014-02-28","close":43.39240264892578},{"date":"2014-03-31","close":43.14346694946289},{"date":"2014-04-30","close":40.24874496459961},{"date":"2014-05-30","close":43.125709533691406},{"date":"2014-06-30","close":44.919029235839844},{"date":"2014-07-31","close":44.39164733886719},{"date":"2014-08-29","close":43.075828552246094},{"date":"2014-09-30","close":41.875274658203125},{"date":"2014-10-31","close":41.7747802734375},{"date":"2014-11-28","close":43.74710464477539},{"date":"2014-12-31","close":42.07304382324219},{"date":"2015-01-30","close":44.049068450927734},{"date":"2015-02-27","close":45.29220199584961},{"date":"2015-03-31","close":49.281776428222656},{"date":"2015-04-30","close":49.46506881713867},{"date":"2015-05-29","close":50.88359069824219},{"date":"2015-06-30","close":50.7967529296875},{"date":"2015-07-31","close":51.13447189331055},{"date":"2015-08-31","close":47.037532806396484},{"date":"2015-09-30","close":44.40931701660156},{"date":"2015-10-30","close":49.97117614746094},{"date":"2015-11-30","close":51.44205093383789},{"date":"2015-12-31","close":51.838802337646484},{"date":"2016-01-29","close":46.825992584228516},{"date":"2016-02-29","close":45.79875946044922},{"date":"2016-03-31","close":47.93072509765625},{"date":"2016-04-29","close":48.92967987060547},{"date":"2016-05-31","close":53.1317024230957},{"date":"2016-06-30","close":50.870574951171875},{"date":"2016-07-29","close":55.30827331542969},{"date":"2016-08-31","close":51.74220275878906},{"date":"2016-09-30","close":54.52122116088867},{"date":"2016-10-31","close":49.5134162902832},{"date":"2016-11-30","close":49.3480339050293},{"date":"2016-12-30","close":50.73932647705078},{"date":"2017-01-31","close":51.819732666015625},{"date":"2017-02-28","close":52.86216735839844},{"date":"2017-03-31","close":56.564266204833984},{"date":"2017-04-28","close":57.94989013671875},{"date":"2017-05-31","close":61.510189056396484},{"date":"2017-06-30","close":66.46532440185547},{"date":"2017-07-31","close":64.27694702148438},{"date":"2017-08-31","close":65.4095458984375},{"date":"2017-09-29","close":67.34284973144531},{"date":"2017-10-31","close":70.68431091308594},{"date":"2017-11-30","close":72.01353454589844},{"date":"2017-12-29","close":71.46621704101562},{"date":"2018-01-31","close":78.41590118408203},{"date":"2018-02-28","close":74.67900848388672},{"date":"2018-03-29","close":74.07249450683594},{"date":"2018-04-30","close":71.83150482177734},{"date":"2018-05-31","close":72.78128051757812},{"date":"2018-06-29","close":71.70423889160156},{"date":"2018-07-31","close":77.60086059570312},{"date":"2018-08-31","close":90.58658599853516},{"date":"2018-09-28","close":95.33004760742188},{"date":"2018-10-31","close":84.82110595703125},{"date":"2018-11-30","close":85.38999938964844},{"date":"2018-12-31","close":77.0432357788086},{"date":"2019-01-31","close":88.83885192871094},{"date":"2019-02-28","close":92.43167114257812},{"date":"2019-03-29","close":94.5912857055664},{"date":"2019-04-30","close":94.1487808227539},{"date":"2019-05-31","close":84.81645202636719},{"date":"2019-06-28","close":94.63998413085938},{"date":"2019-07-31","close":84.66262817382812},{"date":"2019-08-30","close":81.30049133300781},{"date":"2019-09-30","close":83.72870635986328},{"date":"2019-10-31","close":84.57779693603516},{"date":"2019-11-29","close":91.4062271118164},{"date":"2019-12-31","close":95.53868865966797},{"date":"2020-01-31","close":91.05562591552734},{"date":"2020-02-28","close":85.10865020751953},{"date":"2020-03-31","close":74.12052917480469},{"date":"2020-04-30","close":89.2149658203125},{"date":"2020-05-29","close":99.01058197021484},{"date":"2020-06-30","close":96.66514587402344},{"date":"2020-07-31","close":117.25802612304688},{"date":"2020-08-31","close":116.08456420898438},{"date":"2020-09-30","close":123.766357421875},{"date":"2020-10-30","close":127.82351684570312},{"date":"2020-11-30","close":131.2275390625},{"date":"2020-12-31","close":141.587646484375},{"date":"2021-01-29","close":145.17723083496094},{"date":"2021-02-26","close":124.46721649169922},{"date":"2021-03-31","close":126.63894653320312},{"date":"2021-04-30","close":128.02911376953125},{"date":"2021-05-28","close":143.27847290039062},{"date":"2021-06-30","close":152.5030975341797},{"date":"2021-07-30","close":180.06248474121094},{"date":"2021-08-31","close":182.6019287109375},{"date":"2021-09-30","close":171.2288055419922},{"date":"2021-10-29","close":174.85531616210938},{"date":"2021-11-30","close":180.06468200683594},{"date":"2021-12-31","close":198.74729919433594},{"date":"2022-01-31","close":170.25706481933594},{"date":"2022-02-28","close":177.61436462402344},{"date":"2022-03-31","close":172.5216064453125},{"date":"2022-04-29","close":145.0428924560547},{"date":"2022-05-31","close":148.07017517089844},{"date":"2022-06-30","close":140.69981384277344},{"date":"2022-07-29","close":151.6085968017578},{"date":"2022-08-31","close":133.68316650390625},{"date":"2022-09-30","close":119.10334014892578},{"date":"2022-10-31","close":132.29080200195312},{"date":"2022-11-30","close":138.3814239501953},{"date":"2022-12-30","close":138.8667449951172},{"date":"2023-01-31","close":136.27462768554688},{"date":"2023-02-28","close":123.43294525146484},{"date":"2023-03-31","close":132.0436248779297},{"date":"2023-04-28","close":129.36569213867188},{"date":"2023-05-31","close":114.326416015625},{"date":"2023-06-30","close":117.76651000976562},{"date":"2023-07-31","close":121.95813751220703},{"date":"2023-08-31","close":116.0859146118164},{"date":"2023-09-29","close":109.80696868896484},{"date":"2023-10-31","close":82.23829650878906},{"date":"2023-11-30","close":88.24365234375},{"date":"2023-12-29","close":108.50293731689453},{"date":"2024-01-31","close":106.45913696289062},{"date":"2024-02-29","close":108.85293579101562},{"date":"2024-03-28","close":104.29380798339844},{"date":"2024-04-30","close":101.85173034667969},{"date":"2024-05-31","close":108.60076141357422},{"date":"2024-06-28","close":104.22731018066406},{"date":"2024-07-31","close":124.93169403076172},{"date":"2024-08-30","close":121.87828826904297},{"date":"2024-09-30","close":127.06014251708984},{"date":"2024-10-31","close":118.01900482177734},{"date":"2024-11-29","close":115.58079528808594},{"date":"2024-12-31","close":111.0726089477539},{"date":"2025-01-31","close":125.59624481201172},{"date":"2025-02-28","close":111.6754150390625},{"date":"2025-03-31","close":105.35228729248047},{"date":"2025-04-30","close":93.10414123535156},{"date":"2025-05-30","close":90.10464477539062},{"date":"2025-06-30","close":96.3826675415039},{"date":"2025-07-31","close":87.65763092041016},{"date":"2025-08-29","close":89.86153411865234},{"date":"2025-09-30","close":87.4083251953125},{"date":"2025-10-31","close":93.4014892578125},{"date":"2025-11-28","close":104.19970703125},{"date":"2025-12-31","close":96.55513000488281},{"date":"2026-01-30","close":108.64681243896484},{"date":"2026-02-27","close":98.17157745361328},{"date":"2026-03-31","close":87.48664093017578},{"date":"2026-04-30","close":86.56571960449219},{"date":"2026-05-29","close":104.48448181152344},{"date":"2026-06-30","close":111.19027709960938},{"date":"2026-07-31","close":112.5199966430664},{"date":"2026-08-31","close":128.6699981689453},{"date":"2026-09-30","close":152.88999938964844},{"date":"2026-10-16","close":152.63999938964844}],"SBAC":[{"date":"2014-01-31","close":83.99945831298828},{"date":"2014-02-28","close":86.19116973876953},{"date":"2014-03-31","close":82.37836456298828},{"date":"2014-04-30","close":81.29156494140625},{"date":"2014-05-30","close":91.9239730834961},{"date":"2014-06-30","close":92.64846801757812},{"date":"2014-07-31","close":96.8416519165039},{"date":"2014-08-29","close":99.88465881347656},{"date":"2014-09-30","close":100.43711853027344},{"date":"2014-10-31","close":101.732177734375},{"date":"2014-11-28","close":110.19100189208984},{"date":"2014-12-31","close":100.3103256225586},{"date":"2015-01-30","close":105.68992614746094},{"date":"2015-02-27","close":112.94419860839844},{"date":"2015-03-31","close":106.0521469116211},{"date":"2015-04-30","close":104.8929443359375},{"date":"2015-05-29","close":101.2612533569336},{"date":"2015-06-30","close":104.12310791015625},{"date":"2015-07-31","close":109.33062744140625},{"date":"2015-08-31","close":107.04837799072266},{"date":"2015-09-30","close":94.8582763671875},{"date":"2015-10-30","close":107.79102325439453},{"date":"2015-11-30","close":95.23863220214844},{"date":"2015-12-31","close":95.15714263916016},{"date":"2016-01-29","close":89.91339874267578},{"date":"2016-02-29","close":85.93757629394531},{"date":"2016-03-31","close":90.71942901611328},{"date":"2016-04-29","close":93.31865692138672},{"date":"2016-05-31","close":90.02205657958984},{"date":"2016-06-30","close":97.75636291503906},{"date":"2016-07-29","close":104.15031433105469},{"date":"2016-08-31","close":103.38047790527344},{"date":"2016-09-30","close":101.57823181152344},{"date":"2016-10-31","close":102.59259033203125},{"date":"2016-11-30","close":89.62358856201172},{"date":"2016-12-30","close":93.51791381835938},{"date":"2017-01-31","close":95.3292007446289},{"date":"2017-02-28","close":104.84764862060547},{"date":"2017-03-31","close":109.01363372802734},{"date":"2017-04-28","close":114.55625915527344},{"date":"2017-05-31","close":125.14332580566406},{"date":"2017-06-30","close":122.17281341552734},{"date":"2017-07-31","close":124.57279205322266},{"date":"2017-08-31","close":139.06324768066406},{"date":"2017-09-29","close":130.4595184326172},{"date":"2017-10-31","close":142.35076904296875},{"date":"2017-11-30","close":153.73486328125},{"date":"2017-12-29","close":147.94773864746094},{"date":"2018-01-31","close":158.0367431640625},{"date":"2018-02-28","close":142.43231201171875},{"date":"2018-03-29","close":154.79454040527344},{"date":"2018-04-30","close":145.11302185058594},{"date":"2018-05-31","close":143.15689086914062},{"date":"2018-06-29","close":149.5417022705078},{"date":"2018-07-31","close":143.31985473632812},{"date":"2018-08-31","close":140.5847930908203},{"date":"2018-09-28","close":145.47532653808594},{"date":"2018-10-31","close":146.8699951171875},{"date":"2018-11-30","close":154.69485473632812},{"date":"2018-12-31","close":146.61642456054688},{"date":"2019-01-31","close":165.3091583251953},{"date":"2019-02-28","close":163.52500915527344},{"date":"2019-03-29","close":180.82302856445312},{"date":"2019-04-30","close":184.50901794433594},{"date":"2019-05-31","close":195.99273681640625},{"date":"2019-06-28","close":203.62742614746094},{"date":"2019-07-31","close":222.25672912597656},{"date":"2019-08-30","close":238.00326538085938},{"date":"2019-09-30","close":218.7040252685547},{"date":"2019-10-31","close":218.25050354003906},{"date":"2019-11-29","close":214.79074096679688},{"date":"2019-12-31","close":218.8964080810547},{"date":"2020-01-31","close":226.68069458007812},{"date":"2020-02-28","close":240.7869110107422},{"date":"2020-03-31","close":245.61947631835938},{"date":"2020-04-30","close":263.77008056640625},{"date":"2020-05-29","close":286.2499084472656},{"date":"2020-06-30","close":271.4784851074219},{"date":"2020-07-31","close":283.8897399902344},{"date":"2020-08-31","close":279.33050537109375},{"date":"2020-09-30","close":290.6563720703125},{"date":"2020-10-30","close":265.0021057128906},{"date":"2020-11-30","close":262.4993591308594},{"date":"2020-12-31","close":257.88336181640625},{"date":"2021-01-29","close":245.58010864257812},{"date":"2021-02-26","close":233.20379638671875},{"date":"2021-03-31","close":254.3043670654297},{"date":"2021-04-30","close":274.61767578125},{"date":"2021-05-28","close":273.6965026855469},{"date":"2021-06-30","close":292.5905456542969},{"date":"2021-07-30","close":313.0544128417969},{"date":"2021-08-31","close":330.1043395996094},{"date":"2021-09-30","close":303.988037109375},{"date":"2021-10-29","close":317.56109619140625},{"date":"2021-11-30","close":316.6828918457031},{"date":"2021-12-31","close":358.336181640625},{"date":"2022-01-31","close":299.7709655761719},{"date":"2022-02-28","close":279.4602355957031},{"date":"2022-03-31","close":317.6534423828125},{"date":"2022-04-29","close":320.43206787109375},{"date":"2022-05-31","close":311.41864013671875},{"date":"2022-06-30","close":296.0979309082031},{"date":"2022-07-29","close":310.6600341796875},{"date":"2022-08-31","close":301.5502624511719},{"date":"2022-09-30","close":263.9086608886719},{"date":"2022-10-31","close":250.23336791992188},{"date":"2022-11-30","close":278.1602478027344},{"date":"2022-12-30","close":260.51153564453125},{"date":"2023-01-31","close":276.5152282714844},{"date":"2023-02-28","close":241.03195190429688},{"date":"2023-03-31","close":243.4555206298828},{"date":"2023-04-28","close":243.28765869140625},{"date":"2023-05-31","close":207.60333251953125},{"date":"2023-06-30","close":216.9453887939453},{"date":"2023-07-31","close":204.9542236328125},{"date":"2023-08-31","close":210.9998779296875},{"date":"2023-09-29","close":188.10780334472656},{"date":"2023-10-31","close":196.05796813964844},{"date":"2023-11-30","close":232.9256134033203},{"date":"2023-12-29","close":239.27313232421875},{"date":"2024-01-31","close":211.13833618164062},{"date":"2024-02-29","close":197.33973693847656},{"date":"2024-03-28","close":205.29820251464844},{"date":"2024-04-30","close":176.3271942138672},{"date":"2024-05-31","close":187.2566680908203},{"date":"2024-06-28","close":186.89486694335938},{"date":"2024-07-31","close":209.02137756347656},{"date":"2024-08-30","close":216.76893615722656},{"date":"2024-09-30","close":230.1962890625},{"date":"2024-10-31","close":219.45632934570312},{"date":"2024-11-29","close":217.3516387939453},{"date":"2024-12-31","close":195.7845916748047},{"date":"2025-01-31","close":189.79000854492188},{"date":"2025-02-28","close":209.3300323486328},{"date":"2025-03-31","close":212.44635009765625},{"date":"2025-04-30","close":235.03224182128906},{"date":"2025-05-30","close":224.99488830566406},{"date":"2025-06-30","close":227.857177734375},{"date":"2025-07-31","close":218.0380859375},{"date":"2025-08-29","close":199.75003051757812},{"date":"2025-09-30","close":188.53634643554688},{"date":"2025-10-31","close":186.712890625},{"date":"2025-11-28","close":190.48207092285156},{"date":"2025-12-31","close":189.65843200683594},{"date":"2026-01-30","close":180.52017211914062},{"date":"2026-02-27","close":197.2377166748047},{"date":"2026-03-31","close":169.90382385253906},{"date":"2026-04-30","close":218.36456298828125},{"date":"2026-05-29","close":201.76795959472656},{"date":"2026-06-30","close":175.2509002685547},{"date":"2026-07-31","close":179.73992919921875},{"date":"2026-08-31","close":189.66000366210938},{"date":"2026-09-30","close":160.1199951171875},{"date":"2026-10-16","close":187.05999755859375}],"SBUX":[{"date":"2014-01-31","close":27.59684944152832},{"date":"2014-02-28","close":27.638961791992188},{"date":"2014-03-31","close":28.58155059814453},{"date":"2014-04-30","close":27.506534576416016},{"date":"2014-05-30","close":28.631996154785156},{"date":"2014-06-30","close":30.250457763671875},{"date":"2014-07-31","close":30.367727279663086},{"date":"2014-08-29","close":30.520906448364258},{"date":"2014-09-30","close":29.599130630493164},{"date":"2014-10-31","close":29.638341903686523},{"date":"2014-11-28","close":31.98613166809082},{"date":"2014-12-31","close":32.31698989868164},{"date":"2015-01-30","close":34.47538375854492},{"date":"2015-02-27","close":36.957252502441406},{"date":"2015-03-31","close":37.43558120727539},{"date":"2015-04-30","close":39.19866180419922},{"date":"2015-05-29","close":41.211002349853516},{"date":"2015-06-30","close":42.52760696411133},{"date":"2015-07-31","close":45.94600296020508},{"date":"2015-08-31","close":43.511756896972656},{"date":"2015-09-30","close":45.20578384399414},{"date":"2015-10-30","close":49.76294708251953},{"date":"2015-11-30","close":48.98255920410156},{"date":"2015-12-31","close":47.89742660522461},{"date":"2016-01-29","close":48.48785400390625},{"date":"2016-02-29","close":46.5970344543457},{"date":"2016-03-31","close":47.78977584838867},{"date":"2016-04-29","close":45.012054443359375},{"date":"2016-05-31","close":44.0931282043457},{"date":"2016-06-30","close":45.884483337402344},{"date":"2016-07-29","close":46.631553649902344},{"date":"2016-08-31","close":45.32685089111328},{"date":"2016-09-30","close":43.64210510253906},{"date":"2016-10-31","close":42.77958679199219},{"date":"2016-11-30","close":46.945926666259766},{"date":"2016-12-30","close":44.961830139160156},{"date":"2017-01-31","close":44.71888732910156},{"date":"2017-02-28","close":46.26263427734375},{"date":"2017-03-31","close":47.49912643432617},{"date":"2017-04-28","close":48.85765075683594},{"date":"2017-05-31","close":51.958656311035156},{"date":"2017-06-30","close":47.62944793701172},{"date":"2017-07-31","close":44.09256362915039},{"date":"2017-08-31","close":45.01366424560547},{"date":"2017-09-29","close":44.070064544677734},{"date":"2017-10-31","close":44.99726486206055},{"date":"2017-11-30","close":47.6937370300293},{"date":"2017-12-29","close":47.37202453613281},{"date":"2018-01-31","close":46.86062240600586},{"date":"2018-02-28","close":47.35529708862305},{"date":"2018-03-29","close":48.010467529296875},{"date":"2018-04-30","close":47.74507522583008},{"date":"2018-05-31","close":47.24443817138672},{"date":"2018-06-29","close":40.72509002685547},{"date":"2018-07-31","close":43.676307678222656},{"date":"2018-08-31","close":44.87022399902344},{"date":"2018-09-28","close":47.716068267822266},{"date":"2018-10-31","close":48.916526794433594},{"date":"2018-11-30","close":56.31085968017578},{"date":"2018-12-31","close":54.35280990600586},{"date":"2019-01-31","close":57.50933074951172},{"date":"2019-02-28","close":59.60804748535156},{"date":"2019-03-29","close":63.06947708129883},{"date":"2019-04-30","close":65.90312957763672},{"date":"2019-05-31","close":64.82807159423828},{"date":"2019-06-28","close":71.45067596435547},{"date":"2019-07-31","close":80.70693969726562},{"date":"2019-08-30","close":82.61273956298828},{"date":"2019-09-30","close":75.64850616455078},{"date":"2019-10-31","close":72.34602355957031},{"date":"2019-11-29","close":73.45575714111328},{"date":"2019-12-31","close":75.59671783447266},{"date":"2020-01-31","close":72.93984985351562},{"date":"2020-02-28","close":67.75119018554688},{"date":"2020-03-31","close":56.789031982421875},{"date":"2020-04-30","close":66.28265380859375},{"date":"2020-05-29","close":67.75182342529297},{"date":"2020-06-30","close":63.929443359375},{"date":"2020-07-31","close":66.4834976196289},{"date":"2020-08-31","close":73.78034973144531},{"date":"2020-09-30","close":75.046875},{"date":"2020-10-30","close":75.95523834228516},{"date":"2020-11-30","close":86.01931762695312},{"date":"2020-12-31","close":93.88235473632812},{"date":"2021-01-29","close":84.95747375488281},{"date":"2021-02-26","close":95.2073974609375},{"date":"2021-03-31","close":96.30022430419922},{"date":"2021-04-30","close":100.90062713623047},{"date":"2021-05-28","close":100.76234436035156},{"date":"2021-06-30","close":98.93080139160156},{"date":"2021-07-30","close":107.44271087646484},{"date":"2021-08-31","close":104.36002349853516},{"date":"2021-09-30","close":97.98240661621094},{"date":"2021-10-29","close":94.21624755859375},{"date":"2021-11-30","close":97.80719757080078},{"date":"2021-12-31","close":104.34612274169922},{"date":"2022-01-31","close":87.70889282226562},{"date":"2022-02-28","close":82.2988510131836},{"date":"2022-03-31","close":81.56361389160156},{"date":"2022-04-29","close":66.92215728759766},{"date":"2022-05-31","close":70.87875366210938},{"date":"2022-06-30","close":68.9736099243164},{"date":"2022-07-29","close":76.54904174804688},{"date":"2022-08-31","close":76.34049987792969},{"date":"2022-09-30","close":76.51302337646484},{"date":"2022-10-31","close":78.62879180908203},{"date":"2022-11-30","close":93.3369369506836},{"date":"2022-12-30","close":90.59711456298828},{"date":"2023-01-31","close":99.67508697509766},{"date":"2023-02-28","close":93.70367431640625},{"date":"2023-03-31","close":95.57610321044922},{"date":"2023-04-28","close":104.90149688720703},{"date":"2023-05-31","close":90.06547546386719},{"date":"2023-06-30","close":91.37531280517578},{"date":"2023-07-31","close":93.69059753417969},{"date":"2023-08-31","close":90.36029052734375},{"date":"2023-09-29","close":84.6385726928711},{"date":"2023-10-31","close":85.53807830810547},{"date":"2023-11-30","close":92.59114837646484},{"date":"2023-12-29","close":89.5234375},{"date":"2024-01-31","close":86.74475860595703},{"date":"2024-02-29","close":89.02082061767578},{"date":"2024-03-28","close":85.72825622558594},{"date":"2024-04-30","close":83.00789642333984},{"date":"2024-05-31","close":75.82115936279297},{"date":"2024-06-28","close":73.58113098144531},{"date":"2024-07-31","close":73.67565155029297},{"date":"2024-08-30","close":89.92453002929688},{"date":"2024-09-30","close":92.70108032226562},{"date":"2024-10-31","close":92.90077209472656},{"date":"2024-11-29","close":98.0295639038086},{"date":"2024-12-31","close":87.3042984008789},{"date":"2025-01-31","close":103.02384948730469},{"date":"2025-02-28","close":111.40367889404297},{"date":"2025-03-31","close":94.35789489746094},{"date":"2025-04-30","close":77.00428771972656},{"date":"2025-05-30","close":81.32440185546875},{"date":"2025-06-30","close":88.76419830322266},{"date":"2025-07-31","close":86.37145233154297},{"date":"2025-08-29","close":85.9954833984375},{"date":"2025-09-30","close":82.49480438232422},{"date":"2025-10-31","close":78.85762786865234},{"date":"2025-11-28","close":85.55601501464844},{"date":"2025-12-31","close":82.7077407836914},{"date":"2026-01-30","close":90.3096694946289},{"date":"2026-02-27","close":96.8922348022461},{"date":"2026-03-31","close":88.55921936035156},{"date":"2026-04-30","close":104.11813354492188},{"date":"2026-05-29","close":98.59363555908203},{"date":"2026-06-30","close":101.6063232421875},{"date":"2026-07-31","close":104.64884948730469},{"date":"2026-08-31","close":106.25},{"date":"2026-09-30","close":93.95999908447266},{"date":"2026-10-16","close":97.5199966430664}],"SCHW":[{"date":"2014-01-31","close":21.313283920288086},{"date":"2014-02-28","close":22.821256637573242},{"date":"2014-03-31","close":23.527156829833984},{"date":"2014-04-30","close":22.855695724487305},{"date":"2014-05-30","close":21.75257682800293},{"date":"2014-06-30","close":23.236692428588867},{"date":"2014-07-31","close":23.944229125976562},{"date":"2014-08-29","close":24.65395164489746},{"date":"2014-09-30","close":25.41492462158203},{"date":"2014-10-31","close":24.792308807373047},{"date":"2014-11-28","close":24.541202545166016},{"date":"2014-12-31","close":26.161691665649414},{"date":"2015-01-30","close":22.513431549072266},{"date":"2015-02-27","close":25.480472564697266},{"date":"2015-03-31","close":26.435779571533203},{"date":"2015-04-30","close":26.487882614135742},{"date":"2015-05-29","close":27.539466857910156},{"date":"2015-06-30","close":28.409589767456055},{"date":"2015-07-31","close":30.349973678588867},{"date":"2015-08-31","close":26.479528427124023},{"date":"2015-09-30","close":24.893198013305664},{"date":"2015-10-30","close":26.6015567779541},{"date":"2015-11-30","close":29.438085556030273},{"date":"2015-12-31","close":28.756929397583008},{"date":"2016-01-29","close":22.294694900512695},{"date":"2016-02-29","close":21.931903839111328},{"date":"2016-03-31","close":24.532215118408203},{"date":"2016-04-29","close":24.873674392700195},{"date":"2016-05-31","close":26.840635299682617},{"date":"2016-06-30","close":22.215065002441406},{"date":"2016-07-29","close":24.944766998291016},{"date":"2016-08-31","close":27.677417755126953},{"date":"2016-09-30","close":27.774192810058594},{"date":"2016-10-31","close":27.88855743408203},{"date":"2016-11-30","close":34.08534240722656},{"date":"2016-12-30","close":34.79949951171875},{"date":"2017-01-31","close":36.36005401611328},{"date":"2017-02-28","close":35.70024490356445},{"date":"2017-03-31","close":36.053627014160156},{"date":"2017-04-28","close":34.32205581665039},{"date":"2017-05-31","close":34.30146408081055},{"date":"2017-06-30","close":38.02815628051758},{"date":"2017-07-31","close":37.97504425048828},{"date":"2017-08-31","close":35.38571548461914},{"date":"2017-09-29","close":38.791259765625},{"date":"2017-10-31","close":39.76681137084961},{"date":"2017-11-30","close":43.34823226928711},{"date":"2017-12-29","close":45.64045333862305},{"date":"2018-01-31","close":47.39073181152344},{"date":"2018-02-28","close":47.1971435546875},{"date":"2018-03-29","close":46.484989166259766},{"date":"2018-04-30","close":49.56500244140625},{"date":"2018-05-31","close":49.596038818359375},{"date":"2018-06-29","close":45.56557846069336},{"date":"2018-07-31","close":45.5299186706543},{"date":"2018-08-31","close":45.406044006347656},{"date":"2018-09-28","close":43.93989944458008},{"date":"2018-10-31","close":41.33835983276367},{"date":"2018-11-30","close":40.158477783203125},{"date":"2018-12-31","close":37.227272033691406},{"date":"2019-01-31","close":41.92436981201172},{"date":"2019-02-28","close":41.39651107788086},{"date":"2019-03-29","close":38.47237777709961},{"date":"2019-04-30","close":41.1895637512207},{"date":"2019-05-31","close":37.583534240722656},{"date":"2019-06-28","close":36.30094528198242},{"date":"2019-07-31","close":39.03775405883789},{"date":"2019-08-30","close":34.723812103271484},{"date":"2019-09-30","close":37.953948974609375},{"date":"2019-10-31","close":36.937713623046875},{"date":"2019-11-29","close":45.091156005859375},{"date":"2019-12-31","close":43.32394027709961},{"date":"2020-01-31","close":41.49296188354492},{"date":"2020-02-28","close":37.260833740234375},{"date":"2020-03-31","close":30.741329193115234},{"date":"2020-04-30","close":34.49027633666992},{"date":"2020-05-29","close":33.007110595703125},{"date":"2020-06-30","close":31.01253318786621},{"date":"2020-07-31","close":30.47022819519043},{"date":"2020-08-31","close":32.83062744140625},{"date":"2020-09-30","close":33.477447509765625},{"date":"2020-10-30","close":37.986690521240234},{"date":"2020-11-30","close":45.250144958496094},{"date":"2020-12-31","close":49.2018928527832},{"date":"2021-01-29","close":47.810428619384766},{"date":"2021-02-26","close":57.43939971923828},{"date":"2021-03-31","close":60.65944290161133},{"date":"2021-04-30","close":65.51739501953125},{"date":"2021-05-28","close":68.90757751464844},{"date":"2021-06-30","close":67.93718719482422},{"date":"2021-07-30","close":63.40241622924805},{"date":"2021-08-31","close":68.138427734375},{"date":"2021-09-30","close":68.12910461425781},{"date":"2021-10-29","close":76.7247314453125},{"date":"2021-11-30","close":72.54647827148438},{"date":"2021-12-31","close":78.83650970458984},{"date":"2022-01-31","close":82.21119689941406},{"date":"2022-02-28","close":79.34185028076172},{"date":"2022-03-31","close":79.20095825195312},{"date":"2022-04-29","close":62.31052780151367},{"date":"2022-05-31","close":66.05494689941406},{"date":"2022-06-30","close":59.53425598144531},{"date":"2022-07-29","close":65.06553649902344},{"date":"2022-08-31","close":67.06684112548828},{"date":"2022-09-30","close":67.9365005493164},{"date":"2022-10-31","close":75.30960083007812},{"date":"2022-11-30","close":78.23868560791016},{"date":"2022-12-30","close":78.92115783691406},{"date":"2023-01-31","close":73.38548278808594},{"date":"2023-02-28","close":74.08920288085938},{"date":"2023-03-31","close":49.804840087890625},{"date":"2023-04-28","close":49.67172622680664},{"date":"2023-05-31","close":50.3643913269043},{"date":"2023-06-30","close":54.17829132080078},{"date":"2023-07-31","close":63.18250274658203},{"date":"2023-08-31","close":56.756591796875},{"date":"2023-09-29","close":52.678565979003906},{"date":"2023-10-31","close":49.93428421020508},{"date":"2023-11-30","close":59.107940673828125},{"date":"2023-12-29","close":66.318115234375},{"date":"2024-01-31","close":60.65022277832031},{"date":"2024-02-29","close":64.62979125976562},{"date":"2024-03-28","close":70.0107650756836},{"date":"2024-04-30","close":71.56893157958984},{"date":"2024-05-31","close":71.15333557128906},{"date":"2024-06-28","close":71.55142974853516},{"date":"2024-07-31","close":63.298118591308594},{"date":"2024-08-30","close":63.46344757080078},{"date":"2024-09-30","close":63.18073654174805},{"date":"2024-10-31","close":69.04940032958984},{"date":"2024-11-29","close":80.95609283447266},{"date":"2024-12-31","close":72.3968276977539},{"date":"2025-01-31","close":80.9169692993164},{"date":"2025-02-28","close":78.05486297607422},{"date":"2025-03-31","close":76.82804107666016},{"date":"2025-04-30","close":79.89019012451172},{"date":"2025-05-30","close":86.97980499267578},{"date":"2025-06-30","close":89.83515167236328},{"date":"2025-07-31","close":96.22522735595703},{"date":"2025-08-29","close":94.63050079345703},{"date":"2025-09-30","close":94.26517486572266},{"date":"2025-10-31","close":93.32715606689453},{"date":"2025-11-28","close":91.81973266601562},{"date":"2025-12-31","close":98.92925262451172},{"date":"2026-01-30","close":102.8998794555664},{"date":"2026-02-27","close":94.58380889892578},{"date":"2026-03-31","close":93.37171173095703},{"date":"2026-04-30","close":91.0468521118164},{"date":"2026-05-29","close":87.09602355957031},{"date":"2026-06-30","close":92.00171661376953},{"date":"2026-07-31","close":104.93401336669922},{"date":"2026-08-31","close":109.81999969482422},{"date":"2026-09-30","close":97.73999786376953},{"date":"2026-10-16","close":91.95999908447266}],"SHW":[{"date":"2014-01-31","close":54.15453338623047},{"date":"2014-02-28","close":59.4077033996582},{"date":"2014-03-31","close":58.41501235961914},{"date":"2014-04-30","close":59.21806716918945},{"date":"2014-05-30","close":60.798526763916016},{"date":"2014-06-30","close":61.48194122314453},{"date":"2014-07-31","close":61.279903411865234},{"date":"2014-08-29","close":64.97959899902344},{"date":"2014-09-30","close":65.2417984008789},{"date":"2014-10-31","close":68.3908462524414},{"date":"2014-11-28","close":73.11827087402344},{"date":"2014-12-31","close":78.54704284667969},{"date":"2015-01-30","close":81.00462341308594},{"date":"2015-02-27","close":85.363037109375},{"date":"2015-03-31","close":85.153564453125},{"date":"2015-04-30","close":83.20803833007812},{"date":"2015-05-29","close":86.45563507080078},{"date":"2015-06-30","close":82.50758361816406},{"date":"2015-07-31","close":83.3295669555664},{"date":"2015-08-31","close":76.9346694946289},{"date":"2015-09-30","close":67.00089263916016},{"date":"2015-10-30","close":80.24886322021484},{"date":"2015-11-30","close":83.23706817626953},{"date":"2015-12-31","close":78.27122497558594},{"date":"2016-01-29","close":77.08629608154297},{"date":"2016-02-29","close":81.8222885131836},{"date":"2016-03-31","close":86.10851287841797},{"date":"2016-04-29","close":86.90706634521484},{"date":"2016-05-31","close":88.30388641357422},{"date":"2016-06-30","close":89.08657836914062},{"date":"2016-07-29","close":90.92488861083984},{"date":"2016-08-31","close":86.31381225585938},{"date":"2016-09-30","close":84.16898345947266},{"date":"2016-10-31","close":74.49439239501953},{"date":"2016-11-30","close":81.99736785888672},{"date":"2016-12-30","close":82.01873779296875},{"date":"2017-01-31","close":92.7220230102539},{"date":"2017-02-28","close":94.42243194580078},{"date":"2017-03-31","close":94.92739868164062},{"date":"2017-04-28","close":102.42208099365234},{"date":"2017-05-31","close":101.78836059570312},{"date":"2017-06-30","close":107.67594146728516},{"date":"2017-07-31","close":103.47579193115234},{"date":"2017-08-31","close":104.3561019897461},{"date":"2017-09-29","close":110.12956237792969},{"date":"2017-10-31","close":121.54425048828125},{"date":"2017-11-30","close":123.12877655029297},{"date":"2017-12-29","close":126.40258026123047},{"date":"2018-01-31","close":128.58209228515625},{"date":"2018-02-28","close":124.06216430664062},{"date":"2018-03-29","close":121.13965606689453},{"date":"2018-04-30","close":113.58306884765625},{"date":"2018-05-31","close":117.42861938476562},{"date":"2018-06-29","close":126.19746398925781},{"date":"2018-07-31","close":136.46487426757812},{"date":"2018-08-31","close":141.34007263183594},{"date":"2018-09-28","close":141.2252960205078},{"date":"2018-10-31","close":122.07096099853516},{"date":"2018-11-30","close":131.8376007080078},{"date":"2018-12-31","close":122.3213882446289},{"date":"2019-01-31","close":131.0448760986328},{"date":"2019-02-28","close":135.02297973632812},{"date":"2019-03-29","close":134.24696350097656},{"date":"2019-04-30","close":141.76480102539062},{"date":"2019-05-31","close":131.0810089111328},{"date":"2019-06-28","close":143.21885681152344},{"date":"2019-07-31","close":160.32861328125},{"date":"2019-08-30","close":164.97488403320312},{"date":"2019-09-30","close":172.21591186523438},{"date":"2019-10-31","close":179.24713134765625},{"date":"2019-11-29","close":182.98333740234375},{"date":"2019-12-31","close":183.11203002929688},{"date":"2020-01-31","close":174.78074645996094},{"date":"2020-02-28","close":162.56826782226562},{"date":"2020-03-31","close":144.5638427734375},{"date":"2020-04-30","close":168.74066162109375},{"date":"2020-05-29","close":187.26817321777344},{"date":"2020-06-30","close":182.2226104736328},{"date":"2020-07-31","close":204.31898498535156},{"date":"2020-08-31","close":212.04014587402344},{"date":"2020-09-30","close":220.15771484375},{"date":"2020-10-30","close":217.38966369628906},{"date":"2020-11-30","close":236.67401123046875},{"date":"2020-12-31","close":232.64727783203125},{"date":"2021-01-29","close":219.00015258789062},{"date":"2021-02-26","close":215.90150451660156},{"date":"2021-03-31","close":234.20263671875},{"date":"2021-04-30","close":260.73260498046875},{"date":"2021-05-28","close":270.4580383300781},{"date":"2021-06-30","close":259.888916015625},{"date":"2021-07-30","close":277.61224365234375},{"date":"2021-08-31","close":290.1996154785156},{"date":"2021-09-30","close":267.32159423828125},{"date":"2021-10-29","close":302.56561279296875},{"date":"2021-11-30","close":317.070068359375},{"date":"2021-12-31","close":337.09515380859375},{"date":"2022-01-31","close":274.2535705566406},{"date":"2022-02-28","close":252.45867919921875},{"date":"2022-03-31","close":239.49659729003906},{"date":"2022-04-29","close":263.8088684082031},{"date":"2022-05-31","close":257.7652282714844},{"date":"2022-06-30","close":215.32684326171875},{"date":"2022-07-29","close":232.6656494140625},{"date":"2022-08-31","close":223.73670959472656},{"date":"2022-09-30","close":197.37220764160156},{"date":"2022-10-31","close":216.9214630126953},{"date":"2022-11-30","close":240.8012237548828},{"date":"2022-12-30","close":229.3497314453125},{"date":"2023-01-31","close":228.63458251953125},{"date":"2023-02-28","close":214.4888153076172},{"date":"2023-03-31","close":217.8027801513672},{"date":"2023-04-28","close":230.1769561767578},{"date":"2023-05-31","close":221.30764770507812},{"date":"2023-06-30","close":257.975341796875},{"date":"2023-07-31","close":268.6432800292969},{"date":"2023-08-31","close":264.5852966308594},{"date":"2023-09-29","close":248.35305786132812},{"date":"2023-10-31","close":231.9552459716797},{"date":"2023-11-30","close":272.1011657714844},{"date":"2023-12-29","close":304.4058532714844},{"date":"2024-01-31","close":297.0664978027344},{"date":"2024-02-29","close":324.77642822265625},{"date":"2024-03-28","close":339.7422180175781},{"date":"2024-04-30","close":293.06463623046875},{"date":"2024-05-31","close":297.83624267578125},{"date":"2024-06-28","close":292.5716857910156},{"date":"2024-07-31","close":343.9136047363281},{"date":"2024-08-30","close":362.84686279296875},{"date":"2024-09-30","close":374.9296569824219},{"date":"2024-10-31","close":352.4341125488281},{"date":"2024-11-29","close":391.10174560546875},{"date":"2024-12-31","close":334.54254150390625},{"date":"2025-01-31","close":352.483642578125},{"date":"2025-02-28","close":356.52850341796875},{"date":"2025-03-31","close":344.4068603515625},{"date":"2025-04-30","close":348.08575439453125},{"date":"2025-05-30","close":354.6702575683594},{"date":"2025-06-30","close":339.39849853515625},{"date":"2025-07-31","close":327.0625},{"date":"2025-08-29","close":362.3923645019531},{"date":"2025-09-30","close":343.0063171386719},{"date":"2025-10-31","close":341.6986999511719},{"date":"2025-11-28","close":341.2560729980469},{"date":"2025-12-31","close":321.73529052734375},{"date":"2026-01-30","close":352.1285400390625},{"date":"2026-02-27","close":360.022216796875},{"date":"2026-03-31","close":318.9837341308594},{"date":"2026-04-30","close":320.0385437011719},{"date":"2026-05-29","close":303.1393127441406},{"date":"2026-06-30","close":343.5260009765625},{"date":"2026-07-31","close":340.0639953613281},{"date":"2026-08-31","close":338.80999755859375},{"date":"2026-09-30","close":323.2699890136719},{"date":"2026-10-16","close":335.20001220703125}],"SJM":[{"date":"2014-01-31","close":65.91508483886719},{"date":"2014-02-28","close":68.8150405883789},{"date":"2014-03-31","close":66.90904998779297},{"date":"2014-04-30","close":66.52374267578125},{"date":"2014-05-30","close":71.00740814208984},{"date":"2014-06-30","close":73.75492858886719},{"date":"2014-07-31","close":68.95885467529297},{"date":"2014-08-29","close":71.45314025878906},{"date":"2014-09-30","close":68.93905639648438},{"date":"2014-10-31","close":72.42813110351562},{"date":"2014-11-28","close":71.87149047851562},{"date":"2014-12-31","close":70.75737762451172},{"date":"2015-01-30","close":72.27789306640625},{"date":"2015-02-27","close":81.28630828857422},{"date":"2015-03-31","close":81.55406951904297},{"date":"2015-04-30","close":81.68792724609375},{"date":"2015-05-29","close":84.00293731689453},{"date":"2015-06-30","close":76.81786346435547},{"date":"2015-07-31","close":79.14201354980469},{"date":"2015-08-31","close":83.93122100830078},{"date":"2015-09-30","close":81.34310913085938},{"date":"2015-10-30","close":83.69591522216797},{"date":"2015-11-30","close":86.91197204589844},{"date":"2015-12-31","close":88.453857421875},{"date":"2016-01-29","close":92.0252914428711},{"date":"2016-02-29","close":91.97128295898438},{"date":"2016-03-31","close":93.60784149169922},{"date":"2016-04-29","close":91.54591369628906},{"date":"2016-05-31","close":93.58805084228516},{"date":"2016-06-30","close":110.44332885742188},{"date":"2016-07-29","close":111.71147918701172},{"date":"2016-08-31","close":103.25081634521484},{"date":"2016-09-30","close":98.69955444335938},{"date":"2016-10-31","close":95.61930847167969},{"date":"2016-11-30","close":92.24236297607422},{"date":"2016-12-30","close":93.78768920898438},{"date":"2017-01-31","close":99.49286651611328},{"date":"2017-02-28","close":104.35965728759766},{"date":"2017-03-31","close":96.51778411865234},{"date":"2017-04-28","close":93.30738067626953},{"date":"2017-05-31","close":94.7054672241211},{"date":"2017-06-30","close":87.6534652709961},{"date":"2017-07-31","close":90.29796600341797},{"date":"2017-08-31","close":78.10160827636719},{"date":"2017-09-29","close":78.22838592529297},{"date":"2017-10-31","close":79.0633773803711},{"date":"2017-11-30","close":87.64215087890625},{"date":"2017-12-29","close":93.32868957519531},{"date":"2018-01-31","close":95.31938934326172},{"date":"2018-02-28","close":95.49778747558594},{"date":"2018-03-29","close":93.76626586914062},{"date":"2018-04-30","close":86.25801849365234},{"date":"2018-05-31","close":81.8437728881836},{"date":"2018-06-29","close":81.82855987548828},{"date":"2018-07-31","close":84.59981536865234},{"date":"2018-08-31","close":79.30579376220703},{"date":"2018-09-28","close":78.715087890625},{"date":"2018-10-31","close":83.09540557861328},{"date":"2018-11-30","close":80.77523040771484},{"date":"2018-12-31","close":72.25791931152344},{"date":"2019-01-31","close":81.06121063232422},{"date":"2019-02-28","close":82.53360748291016},{"date":"2019-03-29","close":90.78617095947266},{"date":"2019-04-30","close":95.56314849853516},{"date":"2019-05-31","close":95.36510467529297},{"date":"2019-06-28","close":90.36775970458984},{"date":"2019-07-31","close":87.22972106933594},{"date":"2019-08-30","close":83.14456939697266},{"date":"2019-09-30","close":86.98712921142578},{"date":"2019-10-31","close":83.55570220947266},{"date":"2019-11-29","close":83.78626251220703},{"date":"2019-12-31","close":83.02084350585938},{"date":"2020-01-31","close":82.60628509521484},{"date":"2020-02-28","close":82.77737426757812},{"date":"2020-03-31","close":89.2153549194336},{"date":"2020-04-30","close":92.35798645019531},{"date":"2020-05-29","close":92.25724029541016},{"date":"2020-06-30","close":85.68190002441406},{"date":"2020-07-31","close":88.5484848022461},{"date":"2020-08-31","close":98.08618927001953},{"date":"2020-09-30","close":94.28290557861328},{"date":"2020-10-30","close":91.57325744628906},{"date":"2020-11-30","close":96.37808990478516},{"date":"2020-12-31","close":95.06236267089844},{"date":"2021-01-29","close":95.72845458984375},{"date":"2021-02-26","close":92.82335662841797},{"date":"2021-03-31","close":104.86553192138672},{"date":"2021-04-30","close":108.5618896484375},{"date":"2021-05-28","close":111.2105941772461},{"date":"2021-06-30","close":108.10680389404297},{"date":"2021-07-30","close":109.39170837402344},{"date":"2021-08-31","close":103.9681167602539},{"date":"2021-09-30","close":100.90801239013672},{"date":"2021-10-29","close":103.28716278076172},{"date":"2021-11-30","close":107.14702606201172},{"date":"2021-12-31","close":115.0684814453125},{"date":"2022-01-31","close":119.10121154785156},{"date":"2022-02-28","close":114.99567413330078},{"date":"2022-03-31","close":115.5589370727539},{"date":"2022-04-29","close":116.85608673095703},{"date":"2022-05-31","close":107.72920989990234},{"date":"2022-06-30","close":109.99773406982422},{"date":"2022-07-29","close":113.70128631591797},{"date":"2022-08-31","close":121.21416473388672},{"date":"2022-09-30","close":118.98019409179688},{"date":"2022-10-31","close":130.45309448242188},{"date":"2022-11-30","close":134.26805114746094},{"date":"2022-12-30","close":138.14764404296875},{"date":"2023-01-31","close":133.2131805419922},{"date":"2023-02-28","close":129.8219451904297},{"date":"2023-03-31","close":138.1437530517578},{"date":"2023-04-28","close":135.54537963867188},{"date":"2023-05-31","close":129.51486206054688},{"date":"2023-06-30","close":130.46908569335938},{"date":"2023-07-31","close":133.10195922851562},{"date":"2023-08-31","close":129.01791381835938},{"date":"2023-09-29","close":109.40042877197266},{"date":"2023-10-31","close":101.32734680175781},{"date":"2023-11-30","close":98.60314178466797},{"date":"2023-12-29","close":113.5647964477539},{"date":"2024-01-31","close":118.21055603027344},{"date":"2024-02-29","close":108.90618133544922},{"date":"2024-03-28","close":114.07191467285156},{"date":"2024-04-30","close":104.08485412597656},{"date":"2024-05-31","close":102.12287902832031},{"date":"2024-06-28","close":99.74452209472656},{"date":"2024-07-31","close":107.89496612548828},{"date":"2024-08-30","close":105.86053466796875},{"date":"2024-09-30","close":111.78679656982422},{"date":"2024-10-31","close":104.780517578125},{"date":"2024-11-29","close":109.8021240234375},{"date":"2024-12-31","close":102.65225982666016},{"date":"2025-01-31","close":99.64130401611328},{"date":"2025-02-28","close":104.10350036621094},{"date":"2025-03-31","close":111.52534484863281},{"date":"2025-04-30","close":109.509765625},{"date":"2025-05-30","close":107.0892562866211},{"date":"2025-06-30","close":93.38570404052734},{"date":"2025-07-31","close":102.0776138305664},{"date":"2025-08-29","close":106.13990020751953},{"date":"2025-09-30","close":104.30542755126953},{"date":"2025-10-31","close":99.45513153076172},{"date":"2025-11-28","close":101.06814575195312},{"date":"2025-12-31","close":94.88841247558594},{"date":"2026-01-30","close":101.72783660888672},{"date":"2026-02-27","close":113.61235809326172},{"date":"2026-03-31","close":94.4957046508789},{"date":"2026-04-30","close":96.05364227294922},{"date":"2026-05-29","close":102.2418212890625},{"date":"2026-06-30","close":111.45548248291016},{"date":"2026-07-31","close":118.15271759033203},{"date":"2026-08-31","close":131.16000366210938},{"date":"2026-09-30","close":118.91000366210938},{"date":"2026-10-16","close":127.43000030517578}],"SKYD":[{"date":"2016-10-31","close":45.53244400024414},{"date":"2016-11-30","close":48.82957458496094},{"date":"2016-12-30","close":51.31272506713867},{"date":"2017-01-31","close":52.01441192626953},{"date":"2017-02-28","close":53.16777801513672},{"date":"2017-03-31","close":56.09092330932617},{"date":"2017-04-28","close":53.82658004760742},{"date":"2017-05-31","close":49.41920852661133},{"date":"2017-06-30","close":51.731388092041016},{"date":"2017-07-31","close":53.39413070678711},{"date":"2017-08-31","close":51.958492279052734},{"date":"2017-09-29","close":47.1802978515625},{"date":"2017-10-31","close":45.651004791259766},{"date":"2017-11-30","close":45.60221481323242},{"date":"2017-12-29","close":48.14525604248047},{"date":"2018-01-31","close":47.010986328125},{"date":"2018-02-28","close":43.224647521972656},{"date":"2018-03-29","close":42.080692291259766},{"date":"2018-04-30","close":40.28741455078125},{"date":"2018-05-31","close":41.245460510253906},{"date":"2018-06-29","close":46.19995880126953},{"date":"2018-07-31","close":43.28267288208008},{"date":"2018-08-31","close":43.570289611816406},{"date":"2018-09-28","close":47.36682891845703},{"date":"2018-10-31","close":47.28438186645508},{"date":"2018-11-30","close":44.67076873779297},{"date":"2018-12-31","close":36.17403793334961},{"date":"2019-01-31","close":40.92333221435547},{"date":"2019-02-28","close":41.543880462646484},{"date":"2019-03-29","close":39.47102355957031},{"date":"2019-04-30","close":42.576881408691406},{"date":"2019-05-31","close":40.093849182128906},{"date":"2019-06-28","close":41.59373092651367},{"date":"2019-07-31","close":42.93574905395508},{"date":"2019-08-30","close":35.05877685546875},{"date":"2019-09-30","close":33.78947448730469},{"date":"2019-10-31","close":30.16529083251953},{"date":"2019-11-29","close":33.79785919189453},{"date":"2019-12-31","close":35.32742691040039},{"date":"2020-01-31","close":28.728261947631836},{"date":"2020-02-28","close":20.71498680114746},{"date":"2020-03-31","close":11.970645904541016},{"date":"2020-04-30","close":14.747562408447266},{"date":"2020-05-29","close":17.720991134643555},{"date":"2020-06-30","close":20.1302433013916},{"date":"2020-07-31","close":22.50408935546875},{"date":"2020-08-31","close":24.040618896484375},{"date":"2020-09-30","close":24.378557205200195},{"date":"2020-10-30","close":24.86595344543457},{"date":"2020-11-30","close":30.706008911132812},{"date":"2020-12-31","close":32.64942169189453},{"date":"2021-01-29","close":42.498573303222656},{"date":"2021-02-26","close":56.50996780395508},{"date":"2021-03-31","close":39.62953186035156},{"date":"2021-04-30","close":36.0444221496582},{"date":"2021-05-28","close":37.274600982666016},{"date":"2021-06-30","close":39.943756103515625},{"date":"2021-07-30","close":36.17031478881836},{"date":"2021-08-31","close":36.629844665527344},{"date":"2021-09-30","close":35.12425994873047},{"date":"2021-10-29","close":32.199462890625},{"date":"2021-11-30","close":27.514448165893555},{"date":"2021-12-31","close":27.043916702270508},{"date":"2022-01-31","close":29.97412872314453},{"date":"2022-02-28","close":27.429237365722656},{"date":"2022-03-31","close":34.13219451904297},{"date":"2022-04-29","close":26.287477493286133},{"date":"2022-05-31","close":30.990692138671875},{"date":"2022-06-30","close":22.488473892211914},{"date":"2022-07-29","close":21.54993438720703},{"date":"2022-08-31","close":21.31302261352539},{"date":"2022-09-30","close":17.53609848022461},{"date":"2022-10-31","close":16.87296485900879},{"date":"2022-11-30","close":18.49394989013672},{"date":"2022-12-30","close":15.738740921020508},{"date":"2023-01-31","close":21.594144821166992},{"date":"2023-02-28","close":19.971786499023438},{"date":"2023-03-31","close":21.054645538330078},{"date":"2023-04-28","close":22.017255783081055},{"date":"2023-05-31","close":14.354157447814941},{"date":"2023-06-30","close":15.060074806213379},{"date":"2023-07-31","close":15.173666000366211},{"date":"2023-08-31","close":14.283881187438965},{"date":"2023-09-29","close":12.256708145141602},{"date":"2023-10-31","close":10.337440490722656},{"date":"2023-11-30","close":13.653401374816895},{"date":"2023-12-29","close":14.097268104553223},{"date":"2024-01-31","close":13.906636238098145},{"date":"2024-02-29","close":10.52291202545166},{"date":"2024-03-28","close":11.266950607299805},{"date":"2024-04-30","close":10.903191566467285},{"date":"2024-05-31","close":11.400968551635742},{"date":"2024-06-28","close":9.995071411132812},{"date":"2024-07-31","close":10.985920906066895},{"date":"2024-08-30","close":10.072031021118164},{"date":"2024-09-30","close":10.264885902404785},{"date":"2024-10-31","close":10.574186325073242},{"date":"2024-11-29","close":10.487195014953613},{"date":"2024-12-31","close":10.155492782592773},{"date":"2025-01-31","close":10.563265800476074},{"date":"2025-02-28","close":11.029290199279785},{"date":"2025-03-31","close":11.661704063415527},{"date":"2025-04-30","close":11.447189331054688},{"date":"2025-05-30","close":11.798212051391602},{"date":"2025-06-30","close":12.631377220153809},{"date":"2025-07-31","close":12.308248519897461},{"date":"2025-08-29","close":14.39389419555664},{"date":"2025-09-30","close":18.575448989868164},{"date":"2025-10-31","close":15.109733581542969},{"date":"2025-11-28","close":15.72826099395752},{"date":"2025-12-31","close":13.206378936767578},{"date":"2026-01-30","close":11.048023223876953},{"date":"2026-02-27","close":13.314790725708008},{"date":"2026-03-31","close":8.935632705688477},{"date":"2026-04-30","close":10.144221305847168},{"date":"2026-05-29","close":10.510760307312012},{"date":"2026-06-30","close":9.814645767211914},{"date":"2026-07-31","close":7.9233856201171875},{"date":"2026-08-31","close":10.85981559753418},{"date":"2026-09-30","close":10.329999923706055},{"date":"2026-10-16","close":6.909999847412109}],"SLB":[{"date":"2014-01-31","close":62.218719482421875},{"date":"2014-02-28","close":66.37090301513672},{"date":"2014-03-31","close":69.58238220214844},{"date":"2014-04-30","close":72.47270965576172},{"date":"2014-05-30","close":74.24974060058594},{"date":"2014-06-30","close":84.50169372558594},{"date":"2014-07-31","close":77.6527099609375},{"date":"2014-08-29","close":78.83448028564453},{"date":"2014-09-30","close":73.11820983886719},{"date":"2014-10-31","close":70.9395523071289},{"date":"2014-11-28","close":61.800662994384766},{"date":"2014-12-31","close":61.69953918457031},{"date":"2015-01-30","close":59.51792907714844},{"date":"2015-02-27","close":61.151424407958984},{"date":"2015-03-31","close":60.62826156616211},{"date":"2015-04-30","close":68.74449157714844},{"date":"2015-05-29","close":65.95430755615234},{"date":"2015-06-30","close":62.97330856323242},{"date":"2015-07-31","close":60.511077880859375},{"date":"2015-08-31","close":56.90319061279297},{"date":"2015-09-30","close":50.72527313232422},{"date":"2015-10-30","close":57.484222412109375},{"date":"2015-11-30","close":57.11066436767578},{"date":"2015-12-31","close":51.63277053833008},{"date":"2016-01-29","close":53.49821853637695},{"date":"2016-02-29","close":53.47956466674805},{"date":"2016-03-31","close":54.993263244628906},{"date":"2016-04-29","close":59.90725326538086},{"date":"2016-05-31","close":57.26237487792969},{"date":"2016-06-30","close":59.34873962402344},{"date":"2016-07-29","close":60.429439544677734},{"date":"2016-08-31","close":59.2887077331543},{"date":"2016-09-30","close":59.394630432128906},{"date":"2016-10-31","close":59.08498001098633},{"date":"2016-11-30","close":63.48064041137695},{"date":"2016-12-30","close":63.7802619934082},{"date":"2017-01-31","close":63.59794998168945},{"date":"2017-02-28","close":61.426612854003906},{"date":"2017-03-31","close":59.69908142089844},{"date":"2017-04-28","close":55.48726272583008},{"date":"2017-05-31","close":53.5762939453125},{"date":"2017-06-30","close":50.6892204284668},{"date":"2017-07-31","close":52.814117431640625},{"date":"2017-08-31","close":48.89539337158203},{"date":"2017-09-29","close":54.13334274291992},{"date":"2017-10-31","close":49.66362762451172},{"date":"2017-11-30","close":48.771240234375},{"date":"2017-12-29","close":52.7021598815918},{"date":"2018-01-31","close":57.54302978515625},{"date":"2018-02-28","close":51.69585037231445},{"date":"2018-03-29","close":51.01854705810547},{"date":"2018-04-30","close":53.99553298950195},{"date":"2018-05-31","close":54.082183837890625},{"date":"2018-06-29","close":53.17551040649414},{"date":"2018-07-31","close":53.56421661376953},{"date":"2018-08-31","close":50.10540008544922},{"date":"2018-09-28","close":48.714027404785156},{"date":"2018-10-31","close":41.02949523925781},{"date":"2018-11-30","close":36.0637321472168},{"date":"2018-12-31","close":29.16596221923828},{"date":"2019-01-31","close":35.73799514770508},{"date":"2019-02-28","close":36.029056549072266},{"date":"2019-03-29","close":35.62837600708008},{"date":"2019-04-30","close":34.90060043334961},{"date":"2019-05-31","close":28.36695671081543},{"date":"2019-06-28","close":32.960853576660156},{"date":"2019-07-31","close":33.1516227722168},{"date":"2019-08-30","close":26.897846221923828},{"date":"2019-09-30","close":28.784818649291992},{"date":"2019-10-31","close":27.53806495666504},{"date":"2019-11-29","close":30.494892120361328},{"date":"2019-12-31","close":34.336673736572266},{"date":"2020-01-31","close":28.622434616088867},{"date":"2020-02-28","close":23.480606079101562},{"date":"2020-03-31","close":11.69262981414795},{"date":"2020-04-30","close":14.578949928283691},{"date":"2020-05-29","close":16.00910758972168},{"date":"2020-06-30","close":16.048614501953125},{"date":"2020-07-31","close":15.830440521240234},{"date":"2020-08-31","close":16.589679718017578},{"date":"2020-09-30","close":13.668805122375488},{"date":"2020-10-30","close":13.124160766601562},{"date":"2020-11-30","close":18.26314353942871},{"date":"2020-12-31","close":19.292739868164062},{"date":"2021-01-29","close":19.628562927246094},{"date":"2021-02-26","close":24.78177833557129},{"date":"2021-03-31","close":24.14247703552246},{"date":"2021-04-30","close":24.018171310424805},{"date":"2021-05-28","close":27.818458557128906},{"date":"2021-06-30","close":28.536090850830078},{"date":"2021-07-30","close":25.70120620727539},{"date":"2021-08-31","close":25.107919692993164},{"date":"2021-09-30","close":26.540611267089844},{"date":"2021-10-29","close":28.886648178100586},{"date":"2021-11-30","close":25.789722442626953},{"date":"2021-12-31","close":26.931739807128906},{"date":"2022-01-31","close":35.13265609741211},{"date":"2022-02-28","close":35.3953971862793},{"date":"2022-03-31","close":37.26258087158203},{"date":"2022-04-29","close":35.187923431396484},{"date":"2022-05-31","close":41.60802459716797},{"date":"2022-06-30","close":32.373863220214844},{"date":"2022-07-29","close":33.52360916137695},{"date":"2022-08-31","close":34.537559509277344},{"date":"2022-09-30","close":32.65069580078125},{"date":"2022-10-31","close":47.320777893066406},{"date":"2022-11-30","close":46.88421630859375},{"date":"2022-12-30","close":48.78750228881836},{"date":"2023-01-31","close":51.99986267089844},{"date":"2023-02-28","close":48.78910827636719},{"date":"2023-03-31","close":45.02058410644531},{"date":"2023-04-28","close":45.249813079833984},{"date":"2023-05-31","close":39.271514892578125},{"date":"2023-06-30","close":45.28386306762695},{"date":"2023-07-31","close":53.7838020324707},{"date":"2023-08-31","close":54.35538864135742},{"date":"2023-09-29","close":53.97136306762695},{"date":"2023-10-31","close":51.527374267578125},{"date":"2023-11-30","close":48.17615509033203},{"date":"2023-12-29","close":48.40875244140625},{"date":"2024-01-31","close":45.301815032958984},{"date":"2024-02-29","close":45.21372985839844},{"date":"2024-03-28","close":51.27591323852539},{"date":"2024-04-30","close":44.41853713989258},{"date":"2024-05-31","close":42.93106460571289},{"date":"2024-06-28","close":44.419281005859375},{"date":"2024-07-31","close":45.46432876586914},{"date":"2024-08-30","close":41.41593933105469},{"date":"2024-09-30","close":39.75381851196289},{"date":"2024-10-31","close":37.97223663330078},{"date":"2024-11-29","close":41.6396369934082},{"date":"2024-12-31","close":36.56316375732422},{"date":"2025-01-31","close":38.41324996948242},{"date":"2025-02-28","close":40.00590515136719},{"date":"2025-03-31","close":40.14034652709961},{"date":"2025-04-30","close":31.929819107055664},{"date":"2025-05-30","close":31.737762451171875},{"date":"2025-06-30","close":32.73146438598633},{"date":"2025-07-31","close":32.73146438598633},{"date":"2025-08-29","close":35.67536163330078},{"date":"2025-09-30","close":33.54978942871094},{"date":"2025-10-31","close":35.199459075927734},{"date":"2025-11-28","close":35.37516403198242},{"date":"2025-12-31","close":37.76007080078125},{"date":"2026-01-30","close":47.59854507446289},{"date":"2026-02-27","close":50.808597564697266},{"date":"2026-03-31","close":50.85807800292969},{"date":"2026-04-30","close":56.29125213623047},{"date":"2026-05-29","close":53.98537063598633},{"date":"2026-06-30","close":46.25002670288086},{"date":"2026-07-31","close":49.334022521972656},{"date":"2026-08-31","close":59.78976821899414},{"date":"2026-09-30","close":48.720001220703125},{"date":"2026-10-16","close":49.5}],"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":"2026-09-30","close":41.06999969482422},{"date":"2026-10-16","close":31.6299991607666}],"SNA":[{"date":"2014-01-31","close":75.17359161376953},{"date":"2014-02-28","close":84.53897094726562},{"date":"2014-03-31","close":85.52626037597656},{"date":"2014-04-30","close":87.42552185058594},{"date":"2014-05-30","close":88.72521209716797},{"date":"2014-06-30","close":89.67096710205078},{"date":"2014-07-31","close":90.94202423095703},{"date":"2014-08-29","close":94.8662338256836},{"date":"2014-09-30","close":91.92798614501953},{"date":"2014-10-31","close":100.32510375976562},{"date":"2014-11-28","close":103.14971923828125},{"date":"2014-12-31","close":104.22441101074219},{"date":"2015-01-30","close":101.1526870727539},{"date":"2015-02-27","close":112.63013458251953},{"date":"2015-03-31","close":112.50005340576172},{"date":"2015-04-30","close":114.40492248535156},{"date":"2015-05-29","close":119.28227233886719},{"date":"2015-06-30","close":122.23751068115234},{"date":"2015-07-31","close":126.49756622314453},{"date":"2015-08-31","close":123.0278091430664},{"date":"2015-09-30","close":116.22840881347656},{"date":"2015-10-30","close":127.74038696289062},{"date":"2015-11-30","close":133.0492401123047},{"date":"2015-12-31","close":132.48504638671875},{"date":"2016-01-29","close":124.85729217529297},{"date":"2016-02-29","close":112.2689437866211},{"date":"2016-03-31","close":121.82971954345703},{"date":"2016-04-29","close":123.6068344116211},{"date":"2016-05-31","close":126.04668426513672},{"date":"2016-06-30","close":122.93094635009766},{"date":"2016-07-29","close":122.42463684082031},{"date":"2016-08-31","close":119.88346862792969},{"date":"2016-09-30","close":118.84331512451172},{"date":"2016-10-31","close":120.51693725585938},{"date":"2016-11-30","close":131.3153076171875},{"date":"2016-12-30","close":134.5118408203125},{"date":"2017-01-31","close":142.5697784423828},{"date":"2017-02-28","close":133.80633544921875},{"date":"2017-03-31","close":133.0177001953125},{"date":"2017-04-28","close":132.1186981201172},{"date":"2017-05-31","close":128.02195739746094},{"date":"2017-06-30","close":125.12350463867188},{"date":"2017-07-31","close":122.1142349243164},{"date":"2017-08-31","close":117.41400146484375},{"date":"2017-09-29","close":118.5597152709961},{"date":"2017-10-31","close":125.53756713867188},{"date":"2017-11-30","close":135.5160675048828},{"date":"2017-12-29","close":139.41127014160156},{"date":"2018-01-31","close":137.0197296142578},{"date":"2018-02-28","close":127.3497314453125},{"date":"2018-03-29","close":118.6185302734375},{"date":"2018-04-30","close":116.77748107910156},{"date":"2018-05-31","close":119.48899841308594},{"date":"2018-06-29","close":129.9166259765625},{"date":"2018-07-31","close":137.0865936279297},{"date":"2018-08-31","close":143.58193969726562},{"date":"2018-09-28","close":149.12123107910156},{"date":"2018-10-31","close":125.03116607666016},{"date":"2018-11-30","close":135.80252075195312},{"date":"2018-12-31","close":118.68829345703125},{"date":"2019-01-31","close":135.59825134277344},{"date":"2019-02-28","close":131.48150634765625},{"date":"2019-03-29","close":128.6217498779297},{"date":"2019-04-30","close":138.28567504882812},{"date":"2019-05-31","close":128.87921142578125},{"date":"2019-06-28","close":136.91348266601562},{"date":"2019-07-31","close":126.14326477050781},{"date":"2019-08-30","close":123.69192504882812},{"date":"2019-09-30","close":130.23089599609375},{"date":"2019-10-31","close":135.33062744140625},{"date":"2019-11-29","close":134.38772583007812},{"date":"2019-12-31","close":141.87513732910156},{"date":"2020-01-31","close":133.69259643554688},{"date":"2020-02-28","close":122.05451965332031},{"date":"2020-03-31","close":91.75798034667969},{"date":"2020-04-30","close":109.8616714477539},{"date":"2020-05-29","close":110.25189971923828},{"date":"2020-06-30","close":117.74996948242188},{"date":"2020-07-31","close":124.0068359375},{"date":"2020-08-31","close":126.95050048828125},{"date":"2020-09-30","close":125.97441101074219},{"date":"2020-10-30","close":134.8790283203125},{"date":"2020-11-30","close":151.65432739257812},{"date":"2020-12-31","close":147.59237670898438},{"date":"2021-01-29","close":155.22467041015625},{"date":"2021-02-26","close":176.27569580078125},{"date":"2021-03-31","close":200.25526428222656},{"date":"2021-04-30","close":206.20895385742188},{"date":"2021-05-28","close":222.07676696777344},{"date":"2021-06-30","close":194.8732452392578},{"date":"2021-07-30","close":190.11976623535156},{"date":"2021-08-31","close":197.30030822753906},{"date":"2021-09-30","close":183.26693725585938},{"date":"2021-10-29","close":178.24998474121094},{"date":"2021-11-30","close":181.78695678710938},{"date":"2021-12-31","close":190.14755249023438},{"date":"2022-01-31","close":183.8528594970703},{"date":"2022-02-28","close":186.78768920898438},{"date":"2022-03-31","close":182.61082458496094},{"date":"2022-04-29","close":188.84060668945312},{"date":"2022-05-31","close":198.488037109375},{"date":"2022-06-30","close":176.2578582763672},{"date":"2022-07-29","close":200.42922973632812},{"date":"2022-08-31","close":196.09425354003906},{"date":"2022-09-30","close":181.2336883544922},{"date":"2022-10-31","close":199.86563110351562},{"date":"2022-11-30","close":218.06968688964844},{"date":"2022-12-30","close":207.09368896484375},{"date":"2023-01-31","close":225.4383544921875},{"date":"2023-02-28","close":226.88710021972656},{"date":"2023-03-31","close":225.2539825439453},{"date":"2023-04-28","close":236.67684936523438},{"date":"2023-05-31","close":228.48867797851562},{"date":"2023-06-30","close":264.5991516113281},{"date":"2023-07-31","close":250.1385040283203},{"date":"2023-08-31","close":248.11427307128906},{"date":"2023-09-29","close":235.60693359375},{"date":"2023-10-31","close":238.2672882080078},{"date":"2023-11-30","close":255.4503936767578},{"date":"2023-12-29","close":268.6092834472656},{"date":"2024-01-31","close":269.6229248046875},{"date":"2024-02-29","close":258.1225891113281},{"date":"2024-03-28","close":277.3745422363281},{"date":"2024-04-30","close":250.91244506835938},{"date":"2024-05-31","close":257.2290954589844},{"date":"2024-06-28","close":246.41616821289062},{"date":"2024-07-31","close":270.58740234375},{"date":"2024-08-30","close":269.2994384765625},{"date":"2024-09-30","close":274.96563720703125},{"date":"2024-10-31","close":313.3284912109375},{"date":"2024-11-29","close":352.98614501953125},{"date":"2024-12-31","close":324.14117431640625},{"date":"2025-01-31","close":339.1031188964844},{"date":"2025-02-28","close":327.8436279296875},{"date":"2025-03-31","close":323.8460998535156},{"date":"2025-04-30","close":301.5523376464844},{"date":"2025-05-30","close":310.2213134765625},{"date":"2025-06-30","close":300.9654235839844},{"date":"2025-07-31","close":310.64691162109375},{"date":"2025-08-29","close":316.6606140136719},{"date":"2025-09-30","close":337.3890380859375},{"date":"2025-10-31","close":326.69866943359375},{"date":"2025-11-28","close":333.5370178222656},{"date":"2025-12-31","close":337.9999084472656},{"date":"2026-01-30","close":359.097900390625},{"date":"2026-02-27","close":380.2494812011719},{"date":"2026-03-31","close":358.5333251953125},{"date":"2026-04-30","close":378.45294189453125},{"date":"2026-05-29","close":368.9210510253906},{"date":"2026-06-30","close":399.9187316894531},{"date":"2026-07-31","close":407.8793640136719},{"date":"2026-08-31","close":386.30999755859375},{"date":"2026-09-30","close":363.3500061035156},{"date":"2026-10-16","close":367.25}],"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":"2026-09-30","close":1739.8900146484375},{"date":"2026-10-16","close":1299.300048828125}],"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":"2026-09-30","close":434.94000244140625},{"date":"2026-10-16","close":454.6300048828125}],"SO":[{"date":"2014-01-31","close":24.362564086914062},{"date":"2014-02-28","close":25.0183048248291},{"date":"2014-03-31","close":25.957597732543945},{"date":"2014-04-30","close":27.074113845825195},{"date":"2014-05-30","close":26.162782669067383},{"date":"2014-06-30","close":27.118925094604492},{"date":"2014-07-31","close":26.17965316772461},{"date":"2014-08-29","close":26.85091781616211},{"date":"2014-09-30","close":26.397348403930664},{"date":"2014-10-31","close":28.356952667236328},{"date":"2014-11-28","close":29.01143455505371},{"date":"2014-12-31","close":30.039037704467773},{"date":"2015-01-30","close":31.02383041381836},{"date":"2015-02-27","close":28.3183536529541},{"date":"2015-03-31","close":27.384506225585938},{"date":"2015-04-30","close":27.396875381469727},{"date":"2015-05-29","close":27.362131118774414},{"date":"2015-06-30","close":26.241073608398438},{"date":"2015-07-31","close":28.013450622558594},{"date":"2015-08-31","close":27.50749969482422},{"date":"2015-09-30","close":28.32493019104004},{"date":"2015-10-30","close":28.57840347290039},{"date":"2015-11-30","close":28.568031311035156},{"date":"2015-12-31","close":30.011188507080078},{"date":"2016-01-29","close":31.37737464904785},{"date":"2016-02-29","close":31.247535705566406},{"date":"2016-03-31","close":33.549922943115234},{"date":"2016-04-29","close":32.49277114868164},{"date":"2016-05-31","close":32.425575256347656},{"date":"2016-06-30","close":35.17362594604492},{"date":"2016-07-29","close":35.088356018066406},{"date":"2016-08-31","close":34.02548599243164},{"date":"2016-09-30","close":34.00558853149414},{"date":"2016-10-31","close":34.1845588684082},{"date":"2016-11-30","close":31.398963928222656},{"date":"2016-12-30","close":32.98836135864258},{"date":"2017-01-31","close":33.149314880371094},{"date":"2017-02-28","close":34.48086166381836},{"date":"2017-03-31","close":33.775230407714844},{"date":"2017-04-28","close":33.78880310058594},{"date":"2017-05-31","close":34.74245071411133},{"date":"2017-06-30","close":32.86837387084961},{"date":"2017-07-31","close":32.9026985168457},{"date":"2017-08-31","close":33.526145935058594},{"date":"2017-09-29","close":34.13749313354492},{"date":"2017-10-31","close":36.26325988769531},{"date":"2017-11-30","close":35.97023010253906},{"date":"2017-12-29","close":33.78532791137695},{"date":"2018-01-31","close":31.691740036010742},{"date":"2018-02-28","close":30.65047836303711},{"date":"2018-03-29","close":31.789371490478516},{"date":"2018-04-30","close":32.82862091064453},{"date":"2018-05-31","close":32.40594482421875},{"date":"2018-06-29","close":33.42360305786133},{"date":"2018-07-31","close":35.07638168334961},{"date":"2018-08-31","close":32.00184631347656},{"date":"2018-09-28","close":31.870262145996094},{"date":"2018-10-31","close":32.915557861328125},{"date":"2018-11-30","close":35.04243469238281},{"date":"2018-12-31","close":32.5177116394043},{"date":"2019-01-31","close":35.98271942138672},{"date":"2019-02-28","close":37.243934631347656},{"date":"2019-03-29","close":38.735496520996094},{"date":"2019-04-30","close":39.8897590637207},{"date":"2019-05-31","close":40.56485366821289},{"date":"2019-06-28","close":41.914493560791016},{"date":"2019-07-31","close":42.612056732177734},{"date":"2019-08-30","close":44.65439224243164},{"date":"2019-09-30","close":47.34469223022461},{"date":"2019-10-31","close":48.026851654052734},{"date":"2019-11-29","close":47.99021530151367},{"date":"2019-12-31","close":49.31403350830078},{"date":"2020-01-31","close":54.50090789794922},{"date":"2020-02-28","close":47.148712158203125},{"date":"2020-03-31","close":42.29010772705078},{"date":"2020-04-30","close":44.31321716308594},{"date":"2020-05-29","close":45.10606384277344},{"date":"2020-06-30","close":40.98036575317383},{"date":"2020-07-31","close":43.161773681640625},{"date":"2020-08-31","close":41.72663879394531},{"date":"2020-09-30","close":43.357967376708984},{"date":"2020-10-30","close":45.94089126586914},{"date":"2020-11-30","close":48.347225189208984},{"date":"2020-12-31","close":49.62355422973633},{"date":"2021-01-29","close":47.59596633911133},{"date":"2021-02-26","close":46.30229187011719},{"date":"2021-03-31","close":50.74311065673828},{"date":"2021-04-30","close":54.016605377197266},{"date":"2021-05-28","close":52.70911407470703},{"date":"2021-06-30","close":49.89719009399414},{"date":"2021-07-30","close":52.66788101196289},{"date":"2021-08-31","close":54.75151824951172},{"date":"2021-09-30","close":51.61952209472656},{"date":"2021-10-29","close":51.91106033325195},{"date":"2021-11-30","close":51.4332275390625},{"date":"2021-12-31","close":57.72981262207031},{"date":"2022-01-31","close":58.49583435058594},{"date":"2022-02-28","close":55.08371353149414},{"date":"2022-03-31","close":61.66621398925781},{"date":"2022-04-29","close":62.41460037231445},{"date":"2022-05-31","close":64.94123077392578},{"date":"2022-06-30","close":61.2075080871582},{"date":"2022-07-29","close":65.99697875976562},{"date":"2022-08-31","close":66.7340087890625},{"date":"2022-09-30","close":58.880409240722656},{"date":"2022-10-31","close":56.69837951660156},{"date":"2022-11-30","close":59.18865966796875},{"date":"2022-12-30","close":62.487613677978516},{"date":"2023-01-31","close":59.22365951538086},{"date":"2023-02-28","close":55.756591796875},{"date":"2023-03-31","close":61.52146911621094},{"date":"2023-04-28","close":65.03167724609375},{"date":"2023-05-31","close":62.25556182861328},{"date":"2023-06-30","close":62.70182800292969},{"date":"2023-07-31","close":64.56727600097656},{"date":"2023-08-31","close":61.07905578613281},{"date":"2023-09-29","close":58.36463928222656},{"date":"2023-10-31","close":60.691280364990234},{"date":"2023-11-30","close":64.65397644042969},{"date":"2023-12-29","close":63.87060546875},{"date":"2024-01-31","close":63.32408142089844},{"date":"2024-02-29","close":61.90481185913086},{"date":"2024-03-28","close":66.03793334960938},{"date":"2024-04-30","close":67.65805053710938},{"date":"2024-05-31","close":74.44552612304688},{"date":"2024-06-28","close":72.05814361572266},{"date":"2024-07-31","close":77.58534240722656},{"date":"2024-08-30","close":80.92770385742188},{"date":"2024-09-30","close":84.46827697753906},{"date":"2024-10-31","close":85.26445007324219},{"date":"2024-11-29","close":84.17401885986328},{"date":"2024-12-31","close":77.74269104003906},{"date":"2025-01-31","close":79.28205108642578},{"date":"2025-02-28","close":85.51681518554688},{"date":"2025-03-31","close":87.5739974975586},{"date":"2025-04-30","close":87.5168685913086},{"date":"2025-05-30","close":86.43785858154297},{"date":"2025-06-30","close":88.19542694091797},{"date":"2025-07-31","close":90.74053955078125},{"date":"2025-08-29","close":89.34969329833984},{"date":"2025-09-30","close":91.74073791503906},{"date":"2025-10-31","close":91.03407287597656},{"date":"2025-11-28","close":88.9330825805664},{"date":"2025-12-31","close":85.1071548461914},{"date":"2026-01-30","close":87.16651153564453},{"date":"2026-02-27","close":95.78937530517578},{"date":"2026-03-31","close":94.94342041015625},{"date":"2026-04-30","close":95.1204833984375},{"date":"2026-05-29","close":91.296142578125},{"date":"2026-06-30","close":94.92616271972656},{"date":"2026-07-31","close":93.7657470703125},{"date":"2026-08-31","close":88},{"date":"2026-09-30","close":82.88999938964844},{"date":"2026-10-16","close":91.18000030517578}],"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":"2026-09-30","close":88.1500015258789},{"date":"2026-10-16","close":85.80999755859375}],"SPG":[{"date":"2014-01-31","close":79.50880432128906},{"date":"2014-02-28","close":83.47628021240234},{"date":"2014-03-31","close":84.87882995605469},{"date":"2014-04-30","close":89.64030456542969},{"date":"2014-05-30","close":92.26663208007812},{"date":"2014-06-30","close":92.16681671142578},{"date":"2014-07-31","close":93.22552490234375},{"date":"2014-08-29","close":94.98423767089844},{"date":"2014-09-30","close":91.85028076171875},{"date":"2014-10-31","close":100.11249542236328},{"date":"2014-11-28","close":101.73294067382812},{"date":"2014-12-31","close":102.47006225585938},{"date":"2015-01-30","close":111.78247833251953},{"date":"2015-02-27","close":107.88775634765625},{"date":"2015-03-31","close":110.88021850585938},{"date":"2015-04-30","close":102.8606185913086},{"date":"2015-05-29","close":103.65265655517578},{"date":"2015-06-30","close":98.86428833007812},{"date":"2015-07-31","close":106.97822570800781},{"date":"2015-08-31","close":103.29795837402344},{"date":"2015-09-30","close":105.83260345458984},{"date":"2015-10-30","close":116.05181121826172},{"date":"2015-11-30","close":108.17850494384766},{"date":"2015-12-31","close":112.9415054321289},{"date":"2016-01-29","close":108.20173645019531},{"date":"2016-02-29","close":111.19999694824219},{"date":"2016-03-31","close":121.726318359375},{"date":"2016-04-29","close":117.9049301147461},{"date":"2016-05-31","close":116.75155639648438},{"date":"2016-06-30","close":128.12890625},{"date":"2016-07-29","close":134.1189422607422},{"date":"2016-08-31","close":128.267578125},{"date":"2016-09-30","close":123.23143768310547},{"date":"2016-10-31","close":110.7005386352539},{"date":"2016-11-30","close":107.91934967041016},{"date":"2016-12-30","close":106.72993469238281},{"date":"2017-01-31","close":110.39431762695312},{"date":"2017-02-28","close":111.84829711914062},{"date":"2017-03-31","close":104.34525299072266},{"date":"2017-04-28","close":100.23890686035156},{"date":"2017-05-31","close":94.61214447021484},{"date":"2017-06-30","close":99.2185287475586},{"date":"2017-07-31","close":97.21894836425781},{"date":"2017-08-31","close":97.29918670654297},{"date":"2017-09-29","close":99.87975311279297},{"date":"2017-10-31","close":96.35626220703125},{"date":"2017-11-30","close":101.50877380371094},{"date":"2017-12-29","close":107.7781753540039},{"date":"2018-01-31","close":102.5254135131836},{"date":"2018-02-28","close":97.5507583618164},{"date":"2018-03-29","close":98.08456420898438},{"date":"2018-04-30","close":99.34917449951172},{"date":"2018-05-31","close":103.11498260498047},{"date":"2018-06-29","close":109.53147888183594},{"date":"2018-07-31","close":113.40586853027344},{"date":"2018-08-31","close":119.1402587890625},{"date":"2018-09-28","close":115.05241394042969},{"date":"2018-10-31","close":119.459228515625},{"date":"2018-11-30","close":122.17567443847656},{"date":"2018-12-31","close":110.52986145019531},{"date":"2019-01-31","close":119.82674407958984},{"date":"2019-02-28","close":120.53363037109375},{"date":"2019-03-29","close":121.23226928710938},{"date":"2019-04-30","close":115.57017517089844},{"date":"2019-05-31","close":109.10923767089844},{"date":"2019-06-28","close":107.54083251953125},{"date":"2019-07-31","close":109.18328094482422},{"date":"2019-08-30","close":101.66087341308594},{"date":"2019-09-30","close":106.2408447265625},{"date":"2019-10-31","close":102.8485336303711},{"date":"2019-11-29","close":104.63397979736328},{"date":"2019-12-31","close":103.0770263671875},{"date":"2020-01-31","close":92.13684844970703},{"date":"2020-02-28","close":86.47346496582031},{"date":"2020-03-31","close":38.54351043701172},{"date":"2020-04-30","close":46.91122055053711},{"date":"2020-05-29","close":40.538841247558594},{"date":"2020-06-30","close":48.04237365722656},{"date":"2020-07-31","close":44.68996810913086},{"date":"2020-08-31","close":48.63214874267578},{"date":"2020-09-30","close":46.360015869140625},{"date":"2020-10-30","close":45.859004974365234},{"date":"2020-11-30","close":60.286216735839844},{"date":"2020-12-31","close":63.2469482421875},{"date":"2021-01-29","close":68.92047119140625},{"date":"2021-02-26","close":83.7458267211914},{"date":"2021-03-31","close":84.37622833251953},{"date":"2021-04-30","close":91.30146026611328},{"date":"2021-05-28","close":96.36377716064453},{"date":"2021-06-30","close":97.856201171875},{"date":"2021-07-30","close":95.91545104980469},{"date":"2021-08-31","close":101.92723083496094},{"date":"2021-09-30","close":99.64148712158203},{"date":"2021-10-29","close":112.3755874633789},{"date":"2021-11-30","close":117.1747817993164},{"date":"2021-12-31","close":123.78489685058594},{"date":"2022-01-31","close":114.04602813720703},{"date":"2022-02-28","close":106.57725524902344},{"date":"2022-03-31","close":103.22493743896484},{"date":"2022-04-29","close":92.58545684814453},{"date":"2022-05-31","close":89.95697784423828},{"date":"2022-06-30","close":75.62133026123047},{"date":"2022-07-29","close":86.55186462402344},{"date":"2022-08-31","close":81.24592590332031},{"date":"2022-09-30","close":72.73271942138672},{"date":"2022-10-31","close":88.31657409667969},{"date":"2022-11-30","close":96.79328155517578},{"date":"2022-12-30","close":96.66648864746094},{"date":"2023-01-31","close":105.70117950439453},{"date":"2023-02-28","close":100.45973205566406},{"date":"2023-03-31","close":93.51029205322266},{"date":"2023-04-28","close":94.63772583007812},{"date":"2023-05-31","close":87.81466674804688},{"date":"2023-06-30","close":98.05116271972656},{"date":"2023-07-31","close":105.79470825195312},{"date":"2023-08-31","close":96.36149597167969},{"date":"2023-09-29","close":93.25633239746094},{"date":"2023-10-31","close":94.86194610595703},{"date":"2023-11-30","close":107.81063842773438},{"date":"2023-12-29","close":124.93519592285156},{"date":"2024-01-31","close":121.40542602539062},{"date":"2024-02-29","close":129.75254821777344},{"date":"2024-03-28","close":138.84361267089844},{"date":"2024-04-30","close":124.68331146240234},{"date":"2024-05-31","close":134.2477264404297},{"date":"2024-06-28","close":136.45716857910156},{"date":"2024-07-31","close":137.93142700195312},{"date":"2024-08-30","close":150.43548583984375},{"date":"2024-09-30","close":153.85403442382812},{"date":"2024-10-31","close":153.94505310058594},{"date":"2024-11-29","close":167.12579345703125},{"date":"2024-12-31","close":158.56912231445312},{"date":"2025-01-31","close":160.08843994140625},{"date":"2025-02-28","close":171.3496856689453},{"date":"2025-03-31","close":154.824951171875},{"date":"2025-04-30","close":146.71453857421875},{"date":"2025-05-30","close":152.01893615722656},{"date":"2025-06-30","close":151.83245849609375},{"date":"2025-07-31","close":154.69418334960938},{"date":"2025-08-29","close":170.62734985351562},{"date":"2025-09-30","close":179.36048889160156},{"date":"2025-10-31","close":167.9778289794922},{"date":"2025-11-28","close":178.07025146484375},{"date":"2025-12-31","close":179.09002685546875},{"date":"2026-01-30","close":185.08839416503906},{"date":"2026-02-27","close":197.22059631347656},{"date":"2026-03-31","close":182.54652404785156},{"date":"2026-04-30","close":199.35963439941406},{"date":"2026-05-29","close":200.53399658203125},{"date":"2026-06-30","close":221.27500915527344},{"date":"2026-07-31","close":226.93426513671875},{"date":"2026-08-31","close":210.06533813476562},{"date":"2026-09-30","close":200.75999450683594},{"date":"2026-10-16","close":205.44000244140625}],"SPGI":[{"date":"2014-01-31","close":63.206993103027344},{"date":"2014-02-28","close":66.46460723876953},{"date":"2014-03-31","close":63.661170959472656},{"date":"2014-04-30","close":61.683753967285156},{"date":"2014-05-30","close":68.48307800292969},{"date":"2014-06-30","close":69.53832244873047},{"date":"2014-07-31","close":67.1849365234375},{"date":"2014-08-29","close":68.20450592041016},{"date":"2014-09-30","close":70.99559020996094},{"date":"2014-10-31","close":76.06490325927734},{"date":"2014-11-28","close":78.83041381835938},{"date":"2014-12-31","close":75.05166625976562},{"date":"2015-01-30","close":75.43960571289062},{"date":"2015-02-27","close":87.23657989501953},{"date":"2015-03-31","close":87.4903793334961},{"date":"2015-04-30","close":88.25193786621094},{"date":"2015-05-29","close":88.05845642089844},{"date":"2015-06-30","close":85.25756072998047},{"date":"2015-07-31","close":86.36094665527344},{"date":"2015-08-31","close":82.60340881347656},{"date":"2015-09-30","close":73.66938018798828},{"date":"2015-10-30","close":78.89862823486328},{"date":"2015-11-30","close":82.4413070678711},{"date":"2015-12-31","close":84.24446105957031},{"date":"2016-01-29","close":72.65641784667969},{"date":"2016-02-29","close":76.99987030029297},{"date":"2016-03-31","close":84.92811584472656},{"date":"2016-04-29","close":91.68087768554688},{"date":"2016-05-31","close":96.25508880615234},{"date":"2016-06-30","close":92.33804321289062},{"date":"2016-07-29","close":105.1996078491211},{"date":"2016-08-31","close":106.66983032226562},{"date":"2016-09-30","close":109.27745819091797},{"date":"2016-10-31","close":105.21063232421875},{"date":"2016-11-30","close":103.04826354980469},{"date":"2016-12-30","close":93.13226318359375},{"date":"2017-01-31","close":104.07884216308594},{"date":"2017-02-28","close":112.47686004638672},{"date":"2017-03-31","close":113.5801773071289},{"date":"2017-04-28","close":116.57737731933594},{"date":"2017-05-31","close":124.43514251708984},{"date":"2017-06-30","close":127.20596313476562},{"date":"2017-07-31","close":133.82810974121094},{"date":"2017-08-31","close":134.8383026123047},{"date":"2017-09-29","close":136.56825256347656},{"date":"2017-10-31","close":136.7080535888672},{"date":"2017-11-30","close":144.94204711914062},{"date":"2017-12-29","close":148.37562561035156},{"date":"2018-01-31","close":158.62356567382812},{"date":"2018-02-28","close":168.44386291503906},{"date":"2018-03-29","close":167.79397583007812},{"date":"2018-04-30","close":165.63356018066406},{"date":"2018-05-31","close":173.88490295410156},{"date":"2018-06-29","close":179.5108184814453},{"date":"2018-07-31","close":176.47329711914062},{"date":"2018-08-31","close":182.743408203125},{"date":"2018-09-28","close":172.45230102539062},{"date":"2018-10-31","close":160.91661071777344},{"date":"2018-11-30","close":161.84933471679688},{"date":"2018-12-31","close":150.41383361816406},{"date":"2019-01-31","close":169.62936401367188},{"date":"2019-02-28","close":177.84962463378906},{"date":"2019-03-29","close":186.88543701171875},{"date":"2019-04-30","close":195.85911560058594},{"date":"2019-05-31","close":190.3473663330078},{"date":"2019-06-28","close":202.7269287109375},{"date":"2019-07-31","close":217.9988555908203},{"date":"2019-08-30","close":232.07666015625},{"date":"2019-09-30","close":218.5101318359375},{"date":"2019-10-31","close":230.11439514160156},{"date":"2019-11-29","close":236.56321716308594},{"date":"2019-12-31","close":244.07168579101562},{"date":"2020-01-31","close":262.5569763183594},{"date":"2020-02-28","close":238.23817443847656},{"date":"2020-03-31","close":219.54893493652344},{"date":"2020-04-30","close":262.40155029296875},{"date":"2020-05-29","close":291.82391357421875},{"date":"2020-06-30","close":295.8282470703125},{"date":"2020-07-31","close":314.4768981933594},{"date":"2020-08-31","close":329.60888671875},{"date":"2020-09-30","close":324.37353515625},{"date":"2020-10-30","close":290.3080139160156},{"date":"2020-11-30","close":317.06976318359375},{"date":"2020-12-31","close":296.29412841796875},{"date":"2021-01-29","close":285.7215576171875},{"date":"2021-02-26","close":297.5494079589844},{"date":"2021-03-31","close":318.7886962890625},{"date":"2021-04-30","close":352.6849060058594},{"date":"2021-05-28","close":343.5174560546875},{"date":"2021-06-30","close":371.562255859375},{"date":"2021-07-30","close":388.10125732421875},{"date":"2021-08-31","close":402.47882080078125},{"date":"2021-09-30","close":385.3121337890625},{"date":"2021-10-29","close":429.9927673339844},{"date":"2021-11-30","close":413.9749450683594},{"date":"2021-12-31","close":428.6906433105469},{"date":"2022-01-31","close":377.1765441894531},{"date":"2022-02-28","close":341.9360656738281},{"date":"2022-03-31","close":373.31732177734375},{"date":"2022-04-29","close":342.6641540527344},{"date":"2022-05-31","close":318.8519592285156},{"date":"2022-06-30","close":307.5204772949219},{"date":"2022-07-29","close":343.896240234375},{"date":"2022-08-31","close":322.0439147949219},{"date":"2022-09-30","close":279.22125244140625},{"date":"2022-10-31","close":293.7606201171875},{"date":"2022-11-30","close":323.3781433105469},{"date":"2022-12-30","close":307.0075378417969},{"date":"2023-01-31","close":343.67169189453125},{"date":"2023-02-28","close":313.5606384277344},{"date":"2023-03-31","close":316.8414306640625},{"date":"2023-04-28","close":333.208740234375},{"date":"2023-05-31","close":338.521240234375},{"date":"2023-06-30","close":369.34857177734375},{"date":"2023-07-31","close":363.47052001953125},{"date":"2023-08-31","close":360.9471130371094},{"date":"2023-09-29","close":337.4448547363281},{"date":"2023-10-31","close":322.5769958496094},{"date":"2023-11-30","close":384.8405456542969},{"date":"2023-12-29","close":407.6905212402344},{"date":"2024-01-31","close":414.9370422363281},{"date":"2024-02-29","close":397.2801208496094},{"date":"2024-03-28","close":394.5628662109375},{"date":"2024-04-30","close":385.6412353515625},{"date":"2024-05-31","close":397.3121643066406},{"date":"2024-06-28","close":414.49609375},{"date":"2024-07-31","close":450.4903869628906},{"date":"2024-08-30","close":477.8527526855469},{"date":"2024-09-30","close":480.9996643066406},{"date":"2024-10-31","close":447.23968505859375},{"date":"2024-11-29","close":487.3355407714844},{"date":"2024-12-31","close":464.5035095214844},{"date":"2025-01-31","close":486.30963134765625},{"date":"2025-02-28","close":498.7071533203125},{"date":"2025-03-31","close":474.7500915527344},{"date":"2025-04-30","close":467.22845458984375},{"date":"2025-05-30","close":480.089599609375},{"date":"2025-06-30","close":493.5976257324219},{"date":"2025-07-31","close":515.88623046875},{"date":"2025-08-29","close":514.291015625},{"date":"2025-09-30","close":456.4046936035156},{"date":"2025-10-31","close":456.87359619140625},{"date":"2025-11-28","close":468.6897277832031},{"date":"2025-12-31","close":491.01409912109375},{"date":"2026-01-30","close":495.89990234375},{"date":"2026-02-27","close":416.1458740234375},{"date":"2026-03-31","close":400.569091796875},{"date":"2026-04-30","close":406.1160888671875},{"date":"2026-05-29","close":400.23663330078125},{"date":"2026-06-30","close":384.4348449707031},{"date":"2026-07-31","close":411.0071716308594},{"date":"2026-08-31","close":435.8399963378906},{"date":"2026-09-30","close":394.4700012207031},{"date":"2026-10-16","close":429.6400146484375}],"SRE":[{"date":"2014-01-31","close":31.373064041137695},{"date":"2014-02-28","close":31.968650817871094},{"date":"2014-03-31","close":32.969932556152344},{"date":"2014-04-30","close":33.60029983520508},{"date":"2014-05-30","close":34.19319152832031},{"date":"2014-06-30","close":35.90552520751953},{"date":"2014-07-31","close":34.191017150878906},{"date":"2014-08-29","close":36.337589263916016},{"date":"2014-09-30","close":36.363155364990234},{"date":"2014-10-31","close":37.957366943359375},{"date":"2014-11-28","close":38.55432891845703},{"date":"2014-12-31","close":38.66545486450195},{"date":"2015-01-30","close":38.85990524291992},{"date":"2015-02-27","close":37.56827163696289},{"date":"2015-03-31","close":38.09326171875},{"date":"2015-04-30","close":37.097412109375},{"date":"2015-05-29","close":37.551666259765625},{"date":"2015-06-30","close":34.812442779541016},{"date":"2015-07-31","close":35.81171798706055},{"date":"2015-08-31","close":33.37335205078125},{"date":"2015-09-30","close":34.289424896240234},{"date":"2015-10-30","close":36.3066520690918},{"date":"2015-11-30","close":35.17927169799805},{"date":"2015-12-31","close":33.57893753051758},{"date":"2016-01-29","close":33.843257904052734},{"date":"2016-02-29","close":34.471900939941406},{"date":"2016-03-31","close":37.43976974487305},{"date":"2016-04-29","close":37.187896728515625},{"date":"2016-05-31","close":38.544429779052734},{"date":"2016-06-30","close":41.307212829589844},{"date":"2016-07-29","close":40.53192901611328},{"date":"2016-08-31","close":37.9053955078125},{"date":"2016-09-30","close":39.099369049072266},{"date":"2016-10-31","close":39.066524505615234},{"date":"2016-11-30","close":36.403724670410156},{"date":"2016-12-30","close":36.98477554321289},{"date":"2017-01-31","close":37.627891540527344},{"date":"2017-02-28","close":40.5311164855957},{"date":"2017-03-31","close":40.913326263427734},{"date":"2017-04-28","close":41.84635543823242},{"date":"2017-05-31","close":43.13114547729492},{"date":"2017-06-30","close":41.746395111083984},{"date":"2017-07-31","close":42.151912689208984},{"date":"2017-08-31","close":43.987030029296875},{"date":"2017-09-29","close":42.872314453125},{"date":"2017-10-31","close":44.13824462890625},{"date":"2017-11-30","close":45.44924545288086},{"date":"2017-12-29","close":40.47282028198242},{"date":"2018-01-31","close":40.51068115234375},{"date":"2018-02-28","close":41.25260543823242},{"date":"2018-03-29","close":42.444583892822266},{"date":"2018-04-30","close":42.665924072265625},{"date":"2018-05-31","close":40.654747009277344},{"date":"2018-06-29","close":44.657958984375},{"date":"2018-07-31","close":44.45796585083008},{"date":"2018-08-31","close":44.646419525146484},{"date":"2018-09-28","close":44.09300994873047},{"date":"2018-10-31","close":42.68590545654297},{"date":"2018-11-30","close":44.66282272338867},{"date":"2018-12-31","close":42.28949737548828},{"date":"2019-01-31","close":45.72535705566406},{"date":"2019-02-28","close":47.07780838012695},{"date":"2019-03-29","close":49.58018112182617},{"date":"2019-04-30","close":50.40348815917969},{"date":"2019-05-31","close":51.782249450683594},{"date":"2019-06-28","close":54.141910552978516},{"date":"2019-07-31","close":53.726417541503906},{"date":"2019-08-30","close":56.18600845336914},{"date":"2019-09-30","close":58.9654655456543},{"date":"2019-10-31","close":57.72711181640625},{"date":"2019-11-29","close":58.829647064208984},{"date":"2019-12-31","close":60.90020751953125},{"date":"2020-01-31","close":64.58284759521484},{"date":"2020-02-28","close":56.196414947509766},{"date":"2020-03-31","close":45.89424133300781},{"date":"2020-04-30","close":50.30537033081055},{"date":"2020-05-29","close":51.304569244384766},{"date":"2020-06-30","close":48.03462600708008},{"date":"2020-07-31","close":50.997093200683594},{"date":"2020-08-31","close":50.665191650390625},{"date":"2020-09-30","close":48.9443244934082},{"date":"2020-10-30","close":51.83898162841797},{"date":"2020-11-30","close":52.71564483642578},{"date":"2020-12-31","close":53.116580963134766},{"date":"2021-01-29","close":51.59492111206055},{"date":"2021-02-26","close":48.351463317871094},{"date":"2021-03-31","close":55.745361328125},{"date":"2021-04-30","close":57.8434944152832},{"date":"2021-05-28","close":56.96892166137695},{"date":"2021-06-30","close":55.70332336425781},{"date":"2021-07-30","close":55.38584899902344},{"date":"2021-08-31","close":56.110774993896484},{"date":"2021-09-30","close":54.08124542236328},{"date":"2021-10-29","close":54.56433868408203},{"date":"2021-11-30","close":51.246788024902344},{"date":"2021-12-31","close":57.04056930541992},{"date":"2022-01-31","close":59.57608413696289},{"date":"2022-02-28","close":62.18919372558594},{"date":"2022-03-31","close":73.01960754394531},{"date":"2022-04-29","close":70.08352661132812},{"date":"2022-05-31","close":71.16934204101562},{"date":"2022-06-30","close":65.26680755615234},{"date":"2022-07-29","close":72.57731628417969},{"date":"2022-08-31","close":72.2139892578125},{"date":"2022-09-30","close":66.08988189697266},{"date":"2022-10-31","close":66.53067016601562},{"date":"2022-11-30","close":73.25248718261719},{"date":"2022-12-30","close":68.61940002441406},{"date":"2023-01-31","close":71.1903076171875},{"date":"2023-02-28","close":66.5857925415039},{"date":"2023-03-31","close":67.66448211669922},{"date":"2023-04-28","close":69.60272216796875},{"date":"2023-05-31","close":64.24901580810547},{"date":"2023-06-30","close":65.171142578125},{"date":"2023-07-31","close":67.25626373291016},{"date":"2023-08-31","close":63.383914947509766},{"date":"2023-09-29","close":61.92123794555664},{"date":"2023-10-31","close":63.74164962768555},{"date":"2023-11-30","close":66.32664489746094},{"date":"2023-12-29","close":68.5800552368164},{"date":"2024-01-31","close":65.6709213256836},{"date":"2024-02-29","close":64.7899398803711},{"date":"2024-03-28","close":66.4986801147461},{"date":"2024-04-30","close":66.31350708007812},{"date":"2024-05-31","close":71.3127212524414},{"date":"2024-06-28","close":70.99303436279297},{"date":"2024-07-31","close":74.7265625},{"date":"2024-08-30","close":76.70531463623047},{"date":"2024-09-30","close":78.64620971679688},{"date":"2024-10-31","close":78.40170288085938},{"date":"2024-11-29","close":88.087890625},{"date":"2024-12-31","close":83.05525207519531},{"date":"2025-01-31","close":78.51997375488281},{"date":"2025-02-28","close":67.76406860351562},{"date":"2025-03-31","close":68.18387603759766},{"date":"2025-04-30","close":70.96434783935547},{"date":"2025-05-30","close":75.09207153320312},{"date":"2025-06-30","close":73.02544403076172},{"date":"2025-07-31","close":78.72136688232422},{"date":"2025-08-29","close":79.5694808959961},{"date":"2025-09-30","close":86.72073364257812},{"date":"2025-10-31","close":89.24950408935547},{"date":"2025-11-28","close":91.9481430053711},{"date":"2025-12-31","close":86.33147430419922},{"date":"2026-01-30","close":85.07987213134766},{"date":"2026-02-27","close":94.13445281982422},{"date":"2026-03-31","close":95.67689514160156},{"date":"2026-04-30","close":93.65840148925781},{"date":"2026-05-29","close":87.76043701171875},{"date":"2026-06-30","close":91.93780517578125},{"date":"2026-07-31","close":87.81246185302734},{"date":"2026-08-31","close":81.0195083618164},{"date":"2026-09-30","close":77.95999908447266},{"date":"2026-10-16","close":83.41000366210938}],"STE":[{"date":"2014-01-31","close":39.68461608886719},{"date":"2014-02-28","close":40.095767974853516},{"date":"2014-03-31","close":41.485877990722656},{"date":"2014-04-30","close":41.74651336669922},{"date":"2014-05-30","close":46.498905181884766},{"date":"2014-06-30","close":46.6502685546875},{"date":"2014-07-31","close":44.38231658935547},{"date":"2014-08-29","close":49.305904388427734},{"date":"2014-09-30","close":47.264984130859375},{"date":"2014-10-31","close":54.13225173950195},{"date":"2014-11-28","close":56.04790115356445},{"date":"2014-12-31","close":57.01499938964844},{"date":"2015-01-30","close":57.34028625488281},{"date":"2015-02-27","close":56.922088623046875},{"date":"2015-03-31","close":61.99497604370117},{"date":"2015-04-30","close":58.668922424316406},{"date":"2015-05-29","close":58.96005630493164},{"date":"2015-06-30","close":57.047847747802734},{"date":"2015-07-31","close":61.19983673095703},{"date":"2015-08-31","close":56.91959762573242},{"date":"2015-09-30","close":57.737186431884766},{"date":"2015-10-30","close":66.85099792480469},{"date":"2015-11-30","close":68.12653350830078},{"date":"2015-12-31","close":67.1988754272461},{"date":"2016-01-29","close":61.758018493652344},{"date":"2016-02-29","close":57.59031677246094},{"date":"2016-03-31","close":63.61616897583008},{"date":"2016-04-29","close":63.27591323852539},{"date":"2016-05-31","close":62.16564178466797},{"date":"2016-06-30","close":61.77586364746094},{"date":"2016-07-29","close":63.752689361572266},{"date":"2016-08-31","close":63.76662826538086},{"date":"2016-09-30","close":65.94991302490234},{"date":"2016-10-31","close":60.28417205810547},{"date":"2016-11-30","close":59.44388198852539},{"date":"2016-12-30","close":61.05658721923828},{"date":"2017-01-31","close":64.17330932617188},{"date":"2017-02-28","close":63.796409606933594},{"date":"2017-03-31","close":63.186946868896484},{"date":"2017-04-28","close":67.1349868774414},{"date":"2017-05-31","close":70.555419921875},{"date":"2017-06-30","close":74.40181732177734},{"date":"2017-07-31","close":74.7213134765625},{"date":"2017-08-31","close":79.8600845336914},{"date":"2017-09-29","close":80.99620819091797},{"date":"2017-10-31","close":85.5133285522461},{"date":"2017-11-30","close":82.71649932861328},{"date":"2017-12-29","close":80.42703247070312},{"date":"2018-01-31","close":83.59922790527344},{"date":"2018-02-28","close":84.23077392578125},{"date":"2018-03-29","close":86.13125610351562},{"date":"2018-04-30","close":87.20142364501953},{"date":"2018-05-31","close":95.79979705810547},{"date":"2018-06-29","close":97.1625747680664},{"date":"2018-07-31","close":105.9156265258789},{"date":"2018-08-31","close":106.18305206298828},{"date":"2018-09-28","close":106.16447448730469},{"date":"2018-10-31","close":101.4408950805664},{"date":"2018-11-30","close":110.83802032470703},{"date":"2018-12-31","close":99.45452880859375},{"date":"2019-01-31","close":106.16547393798828},{"date":"2019-02-28","close":112.90267181396484},{"date":"2019-03-29","close":119.50171661376953},{"date":"2019-04-30","close":122.25523376464844},{"date":"2019-05-31","close":124.77535247802734},{"date":"2019-06-28","close":139.29901123046875},{"date":"2019-07-31","close":139.28025817871094},{"date":"2019-08-30","close":144.46371459960938},{"date":"2019-09-30","close":135.5160675048828},{"date":"2019-10-31","close":132.7774200439453},{"date":"2019-11-29","close":142.0991973876953},{"date":"2019-12-31","close":143.3026580810547},{"date":"2020-01-31","close":141.67611694335938},{"date":"2020-02-28","close":149.46102905273438},{"date":"2020-03-31","close":131.887939453125},{"date":"2020-04-30","close":134.27183532714844},{"date":"2020-05-29","close":156.31121826171875},{"date":"2020-06-30","close":144.91603088378906},{"date":"2020-07-31","close":150.76214599609375},{"date":"2020-08-31","close":151.16273498535156},{"date":"2020-09-30","close":166.83389282226562},{"date":"2020-10-30","close":167.78076171875},{"date":"2020-11-30","close":183.89341735839844},{"date":"2020-12-31","close":179.8418731689453},{"date":"2021-01-29","close":177.53622436523438},{"date":"2021-02-26","close":166.23471069335938},{"date":"2021-03-31","close":181.14634704589844},{"date":"2021-04-30","close":200.6798858642578},{"date":"2021-05-28","close":181.88243103027344},{"date":"2021-06-30","close":196.59619140625},{"date":"2021-07-30","close":207.69818115234375},{"date":"2021-08-31","close":204.896484375},{"date":"2021-09-30","close":195.05740356445312},{"date":"2021-10-29","close":223.18739318847656},{"date":"2021-11-30","close":209.0489501953125},{"date":"2021-12-31","close":232.8495330810547},{"date":"2022-01-31","close":214.66427612304688},{"date":"2022-02-28","close":230.02716064453125},{"date":"2022-03-31","close":231.7236328125},{"date":"2022-04-29","close":214.73995971679688},{"date":"2022-05-31","close":218.7174835205078},{"date":"2022-06-30","close":197.9691162109375},{"date":"2022-07-29","close":216.69525146484375},{"date":"2022-08-31","close":193.38839721679688},{"date":"2022-09-30","close":160.05905151367188},{"date":"2022-10-31","close":166.1233367919922},{"date":"2022-11-30","close":179.29861450195312},{"date":"2022-12-30","close":178.28504943847656},{"date":"2023-01-31","close":199.3483123779297},{"date":"2023-02-28","close":181.97079467773438},{"date":"2023-03-31","close":185.1160888671875},{"date":"2023-04-28","close":182.47409057617188},{"date":"2023-05-31","close":193.52603149414062},{"date":"2023-06-30","close":218.22349548339844},{"date":"2023-07-31","close":218.77635192871094},{"date":"2023-08-31","close":222.69500732421875},{"date":"2023-09-29","close":213.31088256835938},{"date":"2023-10-31","close":204.1337432861328},{"date":"2023-11-30","close":195.85406494140625},{"date":"2023-12-29","close":214.28543090820312},{"date":"2024-01-31","close":213.40821838378906},{"date":"2024-02-29","close":227.5229949951172},{"date":"2024-03-28","close":219.62010192871094},{"date":"2024-04-30","close":199.82867431640625},{"date":"2024-05-31","close":217.7249755859375},{"date":"2024-06-28","close":214.95802307128906},{"date":"2024-07-31","close":233.77688598632812},{"date":"2024-08-30","close":236.0680694580078},{"date":"2024-09-30","close":238.0424041748047},{"date":"2024-10-31","close":217.73606872558594},{"date":"2024-11-29","close":215.56378173828125},{"date":"2024-12-31","close":202.27923583984375},{"date":"2025-01-31","close":217.12841796875},{"date":"2025-02-28","close":216.31753540039062},{"date":"2025-03-31","close":223.6083526611328},{"date":"2025-04-30","close":221.72401428222656},{"date":"2025-05-30","close":241.9193115234375},{"date":"2025-06-30","close":237.55416870117188},{"date":"2025-07-31","close":223.9765625},{"date":"2025-08-29","close":242.34046936035156},{"date":"2025-09-30","close":245.33151245117188},{"date":"2025-10-31","close":233.69154357910156},{"date":"2025-11-28","close":264.010986328125},{"date":"2025-12-31","close":251.3596954345703},{"date":"2026-01-30","close":260.36236572265625},{"date":"2026-02-27","close":250.8359832763672},{"date":"2026-03-31","close":219.80328369140625},{"date":"2026-04-30","close":215.5787811279297},{"date":"2026-05-29","close":211.45367431640625},{"date":"2026-06-30","close":209.92947387695312},{"date":"2026-07-31","close":227.70521545410156},{"date":"2026-08-31","close":231.9323272705078},{"date":"2026-09-30","close":210.00999450683594},{"date":"2026-10-16","close":222.66000366210938}],"STLD":[{"date":"2014-01-31","close":12.680424690246582},{"date":"2014-02-28","close":13.402828216552734},{"date":"2014-03-31","close":13.760705947875977},{"date":"2014-04-30","close":14.131989479064941},{"date":"2014-05-30","close":13.358485221862793},{"date":"2014-06-30","close":13.974752426147461},{"date":"2014-07-31","close":16.512792587280273},{"date":"2014-08-29","close":18.093229293823242},{"date":"2014-09-30","close":17.690431594848633},{"date":"2014-10-31","close":18.003400802612305},{"date":"2014-11-28","close":17.635671615600586},{"date":"2014-12-31","close":15.53709602355957},{"date":"2015-01-30","close":13.411962509155273},{"date":"2015-02-27","close":14.340723037719727},{"date":"2015-03-31","close":15.93030834197998},{"date":"2015-04-30","close":17.539196014404297},{"date":"2015-05-29","close":17.28557777404785},{"date":"2015-06-30","close":16.524642944335938},{"date":"2015-07-31","close":15.974356651306152},{"date":"2015-08-31","close":15.53571605682373},{"date":"2015-09-30","close":13.811918258666992},{"date":"2015-10-30","close":14.84900951385498},{"date":"2015-11-30","close":13.980744361877441},{"date":"2015-12-31","close":14.477764129638672},{"date":"2016-01-29","close":14.866645812988281},{"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":20.194129943847656},{"date":"2016-09-30","close":20.561988830566406},{"date":"2016-10-31","close":22.59432601928711},{"date":"2016-11-30","close":29.193246841430664},{"date":"2016-12-30","close":29.386510848999023},{"date":"2017-01-31","close":27.924623489379883},{"date":"2017-02-28","close":30.228961944580078},{"date":"2017-03-31","close":28.838144302368164},{"date":"2017-04-28","close":29.9830379486084},{"date":"2017-05-31","close":28.199325561523438},{"date":"2017-06-30","close":29.848609924316406},{"date":"2017-07-31","close":29.515193939208984},{"date":"2017-08-31","close":28.715023040771484},{"date":"2017-09-29","close":28.862884521484375},{"date":"2017-10-31","close":31.157175064086914},{"date":"2017-11-30","close":32.23733139038086},{"date":"2017-12-29","close":36.24427032470703},{"date":"2018-01-31","close":38.151851654052734},{"date":"2018-02-28","close":38.86615753173828},{"date":"2018-03-29","close":37.32331466674805},{"date":"2018-04-30","close":37.8213005065918},{"date":"2018-05-31","close":41.720741271972656},{"date":"2018-06-29","close":38.943572998046875},{"date":"2018-07-31","close":39.90974426269531},{"date":"2018-08-31","close":38.75709915161133},{"date":"2018-09-28","close":38.45806884765625},{"date":"2018-10-31","close":33.70079803466797},{"date":"2018-11-30","close":29.956270217895508},{"date":"2018-12-31","close":25.726394653320312},{"date":"2019-01-31","close":31.335838317871094},{"date":"2019-02-28","close":31.961027145385742},{"date":"2019-03-29","close":30.416126251220703},{"date":"2019-04-30","close":27.320180892944336},{"date":"2019-05-31","close":21.688840866088867},{"date":"2019-06-28","close":26.250211715698242},{"date":"2019-07-31","close":27.38888168334961},{"date":"2019-08-30","close":23.468732833862305},{"date":"2019-09-30","close":26.117862701416016},{"date":"2019-10-31","close":26.608667373657227},{"date":"2019-11-29","close":29.5622615814209},{"date":"2019-12-31","close":30.042770385742188},{"date":"2020-01-31","close":26.371265411376953},{"date":"2020-02-28","close":23.50290870666504},{"date":"2020-03-31","close":20.141359329223633},{"date":"2020-04-30","close":21.6872501373291},{"date":"2020-05-29","close":23.73355484008789},{"date":"2020-06-30","close":23.545135498046875},{"date":"2020-07-31","close":24.736377716064453},{"date":"2020-08-31","close":26.640565872192383},{"date":"2020-09-30","close":26.054641723632812},{"date":"2020-10-30","close":28.648271560668945},{"date":"2020-11-30","close":32.95280838012695},{"date":"2020-12-31","close":33.78567123413086},{"date":"2021-01-29","close":31.403160095214844},{"date":"2021-02-26","close":38.10165023803711},{"date":"2021-03-31","close":46.75822448730469},{"date":"2021-04-30","close":49.945438385009766},{"date":"2021-05-28","close":57.5081901550293},{"date":"2021-06-30","close":55.145843505859375},{"date":"2021-07-30","close":59.63338088989258},{"date":"2021-08-31","close":62.446205139160156},{"date":"2021-09-30","close":54.3380126953125},{"date":"2021-10-29","close":61.39971160888672},{"date":"2021-11-30","close":55.56450653076172},{"date":"2021-12-31","close":57.9151725769043},{"date":"2022-01-31","close":51.80360794067383},{"date":"2022-02-28","close":65.85553741455078},{"date":"2022-03-31","close":78.1611328125},{"date":"2022-04-29","close":80.3346176147461},{"date":"2022-05-31","close":79.98798370361328},{"date":"2022-06-30","close":62.286827087402344},{"date":"2022-07-29","close":73.331787109375},{"date":"2022-08-31","close":76.00592041015625},{"date":"2022-09-30","close":67.12065887451172},{"date":"2022-10-31","close":88.9738998413086},{"date":"2022-11-30","close":98.32066345214844},{"date":"2022-12-30","close":92.7425765991211},{"date":"2023-01-31","close":114.5185775756836},{"date":"2023-02-28","close":119.71101379394531},{"date":"2023-03-31","close":107.73771667480469},{"date":"2023-04-28","close":99.05657958984375},{"date":"2023-05-31","close":87.57382202148438},{"date":"2023-06-30","close":104.21620178222656},{"date":"2023-07-31","close":101.96788787841797},{"date":"2023-08-31","close":101.97745513916016},{"date":"2023-09-29","close":102.99140930175781},{"date":"2023-10-31","close":102.3094253540039},{"date":"2023-11-30","close":114.43170166015625},{"date":"2023-12-29","close":113.842529296875},{"date":"2024-01-31","close":116.33915710449219},{"date":"2024-02-29","close":128.99581909179688},{"date":"2024-03-28","close":143.3415985107422},{"date":"2024-04-30","close":125.82887268066406},{"date":"2024-05-31","close":129.45516967773438},{"date":"2024-06-28","close":125.6916732788086},{"date":"2024-07-31","close":129.30226135253906},{"date":"2024-08-30","close":115.99544525146484},{"date":"2024-09-30","close":122.82069396972656},{"date":"2024-10-31","close":127.12643432617188},{"date":"2024-11-29","close":141.51461791992188},{"date":"2024-12-31","close":111.5721664428711},{"date":"2025-01-31","close":125.39276123046875},{"date":"2025-02-28","close":132.11231994628906},{"date":"2025-03-31","close":122.83650207519531},{"date":"2025-04-30","close":127.38346099853516},{"date":"2025-05-30","close":120.86255645751953},{"date":"2025-06-30","close":126.19483947753906},{"date":"2025-07-31","close":125.75122833251953},{"date":"2025-08-29","close":129.06356811523438},{"date":"2025-09-30","close":137.94955444335938},{"date":"2025-10-31","close":155.1351318359375},{"date":"2025-11-28","close":166.0480194091797},{"date":"2025-12-31","close":168.14236450195312},{"date":"2026-01-30","close":178.1842803955078},{"date":"2026-02-27","close":191.6396484375},{"date":"2026-03-31","close":179.1637420654297},{"date":"2026-04-30","close":227.59767150878906},{"date":"2026-05-29","close":258.94134521484375},{"date":"2026-06-30","close":228.9119415283203},{"date":"2026-07-31","close":250.6598663330078},{"date":"2026-08-31","close":232.06439208984375},{"date":"2026-09-30","close":221.61000061035156},{"date":"2026-10-16","close":240.5399932861328}],"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":46.457420349121094},{"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":53.421363830566406},{"date":"2014-10-31","close":54.763973236083984},{"date":"2014-11-28","close":55.6856575012207},{"date":"2014-12-31","close":57.18489074707031},{"date":"2015-01-30","close":52.09287643432617},{"date":"2015-02-27","close":54.23457717895508},{"date":"2015-03-31","close":53.784000396728516},{"date":"2015-04-30","close":56.40992736816406},{"date":"2015-05-29","close":57.002418518066406},{"date":"2015-06-30","close":56.56566619873047},{"date":"2015-07-31","close":56.24244689941406},{"date":"2015-08-31","close":52.83381652832031},{"date":"2015-09-30","close":49.62790298461914},{"date":"2015-10-30","close":50.94965362548828},{"date":"2015-11-30","close":53.59311294555664},{"date":"2015-12-31","close":49.247779846191406},{"date":"2016-01-29","close":41.35892868041992},{"date":"2016-02-29","close":40.653900146484375},{"date":"2016-03-31","close":43.68339157104492},{"date":"2016-04-29","close":46.50505447387695},{"date":"2016-05-31","close":47.07238006591797},{"date":"2016-06-30","close":40.51833724975586},{"date":"2016-07-29","close":49.43056869506836},{"date":"2016-08-31","close":52.78206253051758},{"date":"2016-09-30","close":52.33025360107422},{"date":"2016-10-31","close":52.766136169433594},{"date":"2016-11-30","close":59.22193908691406},{"date":"2016-12-30","close":58.69475173950195},{"date":"2017-01-31","close":57.54685592651367},{"date":"2017-02-28","close":60.19761276245117},{"date":"2017-03-31","close":60.41157150268555},{"date":"2017-04-28","close":63.6669807434082},{"date":"2017-05-31","close":61.81541442871094},{"date":"2017-06-30","close":68.3808822631836},{"date":"2017-07-31","close":71.0481185913086},{"date":"2017-08-31","close":70.48419952392578},{"date":"2017-09-29","close":73.12910461425781},{"date":"2017-10-31","close":70.41947174072266},{"date":"2017-11-30","close":72.98365783691406},{"date":"2017-12-29","close":75.03433227539062},{"date":"2018-01-31","close":84.6894302368164},{"date":"2018-02-28","close":81.59920501708984},{"date":"2018-03-29","close":76.99308013916016},{"date":"2018-04-30","close":77.03166961669922},{"date":"2018-05-31","close":74.1983642578125},{"date":"2018-06-29","close":72.18852233886719},{"date":"2018-07-31","close":68.48178100585938},{"date":"2018-08-31","close":67.3961410522461},{"date":"2018-09-28","close":65.32723236083984},{"date":"2018-10-31","close":53.60762405395508},{"date":"2018-11-30","close":56.9371337890625},{"date":"2018-12-31","close":49.54548263549805},{"date":"2019-01-31","close":55.69645309448242},{"date":"2019-02-28","close":56.458438873291016},{"date":"2019-03-29","close":52.06718444824219},{"date":"2019-04-30","close":53.53087615966797},{"date":"2019-05-31","close":43.71238708496094},{"date":"2019-06-28","close":44.731021881103516},{"date":"2019-07-31","close":46.350791931152344},{"date":"2019-08-30","close":40.94094467163086},{"date":"2019-09-30","close":47.642784118652344},{"date":"2019-10-31","close":53.18058395385742},{"date":"2019-11-29","close":60.448951721191406},{"date":"2019-12-31","close":64.08576965332031},{"date":"2020-01-31","close":61.27442169189453},{"date":"2020-02-28","close":55.18181610107422},{"date":"2020-03-31","close":43.596553802490234},{"date":"2020-04-30","close":51.592403411865234},{"date":"2020-05-29","close":49.890113830566406},{"date":"2020-06-30","close":52.452850341796875},{"date":"2020-07-31","close":52.65095138549805},{"date":"2020-08-31","close":56.200077056884766},{"date":"2020-09-30","close":49.39866638183594},{"date":"2020-10-30","close":49.04063415527344},{"date":"2020-11-30","close":58.68225860595703},{"date":"2020-12-31","close":61.0355110168457},{"date":"2021-01-29","close":58.704105377197266},{"date":"2021-02-26","close":61.02711486816406},{"date":"2021-03-31","close":70.88036346435547},{"date":"2021-04-30","close":70.82971954345703},{"date":"2021-05-28","close":73.38618469238281},{"date":"2021-06-30","close":69.86268615722656},{"date":"2021-07-30","close":73.9892349243164},{"date":"2021-08-31","close":78.88846588134766},{"date":"2021-09-30","close":72.41139221191406},{"date":"2021-10-29","close":84.23208618164062},{"date":"2021-11-30","close":76.0439224243164},{"date":"2021-12-31","close":79.97734832763672},{"date":"2022-01-31","close":81.26732635498047},{"date":"2022-02-28","close":73.38137817382812},{"date":"2022-03-31","close":75.38723754882812},{"date":"2022-04-29","close":57.9509162902832},{"date":"2022-05-31","close":62.727516174316406},{"date":"2022-06-30","close":53.8261604309082},{"date":"2022-07-29","close":62.02450180053711},{"date":"2022-08-31","close":59.675880432128906},{"date":"2022-09-30","close":53.64029312133789},{"date":"2022-10-31","close":65.27513885498047},{"date":"2022-11-30","close":70.27664184570312},{"date":"2022-12-30","close":68.97895050048828},{"date":"2023-01-31","close":81.21500396728516},{"date":"2023-02-28","close":78.85848999023438},{"date":"2023-03-31","close":67.87733459472656},{"date":"2023-04-28","close":64.80137634277344},{"date":"2023-05-31","close":60.999027252197266},{"date":"2023-06-30","close":66.19661712646484},{"date":"2023-07-31","close":65.5272216796875},{"date":"2023-08-31","close":62.1803092956543},{"date":"2023-09-29","close":61.19517135620117},{"date":"2023-10-31","close":59.06576156616211},{"date":"2023-11-30","close":66.55065155029297},{"date":"2023-12-29","close":71.41958618164062},{"date":"2024-01-31","close":68.10955047607422},{"date":"2024-02-29","close":67.98046112060547},{"date":"2024-03-28","close":71.9361343383789},{"date":"2024-04-30","close":67.44243621826172},{"date":"2024-05-31","close":70.32659149169922},{"date":"2024-06-28","close":68.8473129272461},{"date":"2024-07-31","close":79.79751586914062},{"date":"2024-08-30","close":81.7978515625},{"date":"2024-09-30","close":83.0844497680664},{"date":"2024-10-31","close":87.9060287475586},{"date":"2024-11-29","close":93.31490325927734},{"date":"2024-12-31","close":92.97388458251953},{"date":"2025-01-31","close":97.01206970214844},{"date":"2025-02-28","close":94.7304458618164},{"date":"2025-03-31","close":85.47028350830078},{"date":"2025-04-30","close":84.8251953125},{"date":"2025-05-30","close":92.70113372802734},{"date":"2025-06-30","close":102.3871841430664},{"date":"2025-07-31","close":108.37059783935547},{"date":"2025-08-29","close":111.49323272705078},{"date":"2025-09-30","close":112.50177001953125},{"date":"2025-10-31","close":112.98043060302734},{"date":"2025-11-28","close":116.26258087158203},{"date":"2025-12-31","close":126.0211410522461},{"date":"2026-01-30","close":128.66603088378906},{"date":"2026-02-27","close":126.46359252929688},{"date":"2026-03-31","close":124.4381332397461},{"date":"2026-04-30","close":151.28160095214844},{"date":"2026-05-29","close":154.0530548095703},{"date":"2026-06-30","close":167.8707275390625},{"date":"2026-07-31","close":183.1895751953125},{"date":"2026-08-31","close":190.3715362548828},{"date":"2026-09-30","close":173.6699981689453},{"date":"2026-10-16","close":165.72000122070312}],"STX":[{"date":"2014-01-31","close":30.599058151245117},{"date":"2014-02-28","close":30.47807502746582},{"date":"2014-03-31","close":32.796478271484375},{"date":"2014-04-30","close":30.7058162689209},{"date":"2014-05-30","close":31.65209197998047},{"date":"2014-06-30","close":33.472381591796875},{"date":"2014-07-31","close":34.5209846496582},{"date":"2014-08-29","close":37.14392852783203},{"date":"2014-09-30","close":33.99220275878906},{"date":"2014-10-31","close":37.29230499267578},{"date":"2014-11-28","close":39.5743522644043},{"date":"2014-12-31","close":39.80780792236328},{"date":"2015-01-30","close":33.78575134277344},{"date":"2015-02-27","close":36.91727828979492},{"date":"2015-03-31","close":31.426794052124023},{"date":"2015-04-30","close":35.795249938964844},{"date":"2015-05-29","close":33.91770553588867},{"date":"2015-06-30","close":28.955623626708984},{"date":"2015-07-31","close":30.84537124633789},{"date":"2015-08-31","close":31.66623878479004},{"date":"2015-09-30","close":27.60015106201172},{"date":"2015-10-30","close":23.447803497314453},{"date":"2015-11-30","close":22.492738723754883},{"date":"2015-12-31","close":22.94334602355957},{"date":"2016-01-29","close":18.180692672729492},{"date":"2016-02-29","close":20.018165588378906},{"date":"2016-03-31","close":21.99062156677246},{"date":"2016-04-29","close":13.896543502807617},{"date":"2016-05-31","close":14.86895751953125},{"date":"2016-06-30","close":16.055316925048828},{"date":"2016-07-29","close":21.110492706298828},{"date":"2016-08-31","close":22.23753547668457},{"date":"2016-09-30","close":25.855226516723633},{"date":"2016-10-31","close":23.01148796081543},{"date":"2016-11-30","close":26.894794464111328},{"date":"2016-12-30","close":26.01959991455078},{"date":"2017-01-31","close":30.7777042388916},{"date":"2017-02-28","close":32.850006103515625},{"date":"2017-03-31","close":31.735994338989258},{"date":"2017-04-28","close":29.110332489013672},{"date":"2017-05-31","close":30.10531997680664},{"date":"2017-06-30","close":27.182313919067383},{"date":"2017-07-31","close":23.120746612548828},{"date":"2017-08-31","close":22.117639541625977},{"date":"2017-09-29","close":23.713762283325195},{"date":"2017-10-31","close":26.430431365966797},{"date":"2017-11-30","close":27.567155838012695},{"date":"2017-12-29","close":30.356948852539062},{"date":"2018-01-31","close":40.050262451171875},{"date":"2018-02-28","close":38.74428176879883},{"date":"2018-03-29","close":42.90662384033203},{"date":"2018-04-30","close":42.44471740722656},{"date":"2018-05-31","close":41.31560134887695},{"date":"2018-06-29","close":41.85061264038086},{"date":"2018-07-31","close":38.997318267822266},{"date":"2018-08-31","close":39.67914581298828},{"date":"2018-09-28","close":35.55895233154297},{"date":"2018-10-31","close":30.21197509765625},{"date":"2018-11-30","close":32.359779357910156},{"date":"2018-12-31","close":29.476499557495117},{"date":"2019-01-31","close":33.82272720336914},{"date":"2019-02-28","close":35.56428527832031},{"date":"2019-03-29","close":37.0650520324707},{"date":"2019-04-30","close":37.39784240722656},{"date":"2019-05-31","close":32.390316009521484},{"date":"2019-06-28","close":36.99448776245117},{"date":"2019-07-31","close":36.358551025390625},{"date":"2019-08-30","close":39.42048263549805},{"date":"2019-09-30","close":42.74165725708008},{"date":"2019-10-31","close":46.11076736450195},{"date":"2019-11-29","close":47.421871185302734},{"date":"2019-12-31","close":47.793426513671875},{"date":"2020-01-31","close":45.77727127075195},{"date":"2020-02-28","close":38.5158805847168},{"date":"2020-03-31","close":39.83356475830078},{"date":"2020-04-30","close":40.77225875854492},{"date":"2020-05-29","close":43.29450225830078},{"date":"2020-06-30","close":40.026248931884766},{"date":"2020-07-31","close":37.388702392578125},{"date":"2020-08-31","close":39.67898941040039},{"date":"2020-09-30","close":41.29384231567383},{"date":"2020-10-30","close":40.07856750488281},{"date":"2020-11-30","close":49.28944778442383},{"date":"2020-12-31","close":52.6392822265625},{"date":"2021-01-29","close":55.992759704589844},{"date":"2021-02-26","close":62.01374053955078},{"date":"2021-03-31","close":65.57315826416016},{"date":"2021-04-30","close":79.32000732421875},{"date":"2021-05-28","close":82.41989135742188},{"date":"2021-06-30","close":75.68856048583984},{"date":"2021-07-30","close":75.6627426147461},{"date":"2021-08-31","close":75.39590454101562},{"date":"2021-09-30","close":71.61013793945312},{"date":"2021-10-29","close":77.2941665649414},{"date":"2021-11-30","close":89.09613800048828},{"date":"2021-12-31","close":98.70024871826172},{"date":"2022-01-31","close":93.60713195800781},{"date":"2022-02-28","close":90.12141418457031},{"date":"2022-03-31","close":79.1246109008789},{"date":"2022-04-29","close":72.20669555664062},{"date":"2022-05-31","close":74.52146911621094},{"date":"2022-06-30","close":63.498008728027344},{"date":"2022-07-29","close":71.08860778808594},{"date":"2022-08-31","close":59.51605224609375},{"date":"2022-09-30","close":47.85250473022461},{"date":"2022-10-31","close":44.643165588378906},{"date":"2022-11-30","close":47.618770599365234},{"date":"2022-12-30","close":47.95346450805664},{"date":"2023-01-31","close":61.780757904052734},{"date":"2023-02-28","close":58.84576416015625},{"date":"2023-03-31","close":60.955223083496094},{"date":"2023-04-28","close":54.179344177246094},{"date":"2023-05-31","close":55.40545654296875},{"date":"2023-06-30","close":57.66495895385742},{"date":"2023-07-31","close":59.18418884277344},{"date":"2023-08-31","close":65.97870635986328},{"date":"2023-09-29","close":62.127593994140625},{"date":"2023-10-31","close":64.29429626464844},{"date":"2023-11-30","close":74.51542663574219},{"date":"2023-12-29","close":81.09866333007812},{"date":"2024-01-31","close":81.39315032958984},{"date":"2024-02-29","close":88.39440155029297},{"date":"2024-03-28","close":89.114990234375},{"date":"2024-04-30","close":82.27693176269531},{"date":"2024-05-31","close":89.29695892333984},{"date":"2024-06-28","close":99.56031799316406},{"date":"2024-07-31","close":98.49983978271484},{"date":"2024-08-30","close":95.97396087646484},{"date":"2024-09-30","close":106.305908203125},{"date":"2024-10-31","close":97.4155502319336},{"date":"2024-11-29","close":98.34729766845703},{"date":"2024-12-31","close":84.39171600341797},{"date":"2025-01-31","close":94.2183609008789},{"date":"2025-02-28","close":99.6449966430664},{"date":"2025-03-31","close":83.74214935302734},{"date":"2025-04-30","close":89.7357177734375},{"date":"2025-05-30","close":116.26309967041016},{"date":"2025-06-30","close":143.03338623046875},{"date":"2025-07-31","close":155.5994873046875},{"date":"2025-08-29","close":165.89614868164062},{"date":"2025-09-30","close":234.67672729492188},{"date":"2025-10-31","close":254.38059997558594},{"date":"2025-11-28","close":275.0686340332031},{"date":"2025-12-31","close":274.4945373535156},{"date":"2026-01-30","close":406.3643493652344},{"date":"2026-02-27","close":406.5138244628906},{"date":"2026-03-31","close":391.16729736328125},{"date":"2026-04-30","close":672.620849609375},{"date":"2026-05-29","close":878.4689331054688},{"date":"2026-06-30","close":964.22705078125},{"date":"2026-07-31","close":855.4442749023438},{"date":"2026-08-31","close":827.7164916992188},{"date":"2026-09-30","close":922.3400268554688},{"date":"2026-10-16","close":639.010009765625}],"STZ":[{"date":"2014-01-31","close":64.27237701416016},{"date":"2014-02-28","close":67.9273910522461},{"date":"2014-03-31","close":71.23027801513672},{"date":"2014-04-30","close":66.92979431152344},{"date":"2014-05-30","close":70.52608489990234},{"date":"2014-06-30","close":73.87928771972656},{"date":"2014-07-31","close":69.79680633544922},{"date":"2014-08-29","close":73.00748443603516},{"date":"2014-09-30","close":73.0661849975586},{"date":"2014-10-31","close":76.73792266845703},{"date":"2014-11-28","close":80.81201934814453},{"date":"2014-12-31","close":82.29584503173828},{"date":"2015-01-30","close":92.59011840820312},{"date":"2015-02-27","close":96.16968536376953},{"date":"2015-03-31","close":97.41873931884766},{"date":"2015-04-30","close":97.19239807128906},{"date":"2015-05-29","close":99.09181213378906},{"date":"2015-06-30","close":97.52000427246094},{"date":"2015-07-31","close":100.88217163085938},{"date":"2015-08-31","close":107.85897064208984},{"date":"2015-09-30","close":105.50796508789062},{"date":"2015-10-30","close":113.58895111083984},{"date":"2015-11-30","close":118.46554565429688},{"date":"2015-12-31","close":120.30682373046875},{"date":"2016-01-29","close":128.78680419921875},{"date":"2016-02-29","close":119.70626831054688},{"date":"2016-03-31","close":127.88249969482422},{"date":"2016-04-29","close":132.0890655517578},{"date":"2016-05-31","close":129.95260620117188},{"date":"2016-06-30","close":140.34710693359375},{"date":"2016-07-29","close":139.69374084472656},{"date":"2016-08-31","close":139.5438995361328},{"date":"2016-09-30","close":141.61936950683594},{"date":"2016-10-31","close":142.15524291992188},{"date":"2016-11-30","close":128.8844451904297},{"date":"2016-12-30","close":130.7349090576172},{"date":"2017-01-31","close":127.70764923095703},{"date":"2017-02-28","close":135.78768920898438},{"date":"2017-03-31","close":138.57510375976562},{"date":"2017-04-28","close":147.52731323242188},{"date":"2017-05-31","close":156.7136688232422},{"date":"2017-06-30","close":166.12937927246094},{"date":"2017-07-31","close":165.80355834960938},{"date":"2017-08-31","close":172.05348205566406},{"date":"2017-09-29","close":171.49453735351562},{"date":"2017-10-31","close":188.3817596435547},{"date":"2017-11-30","close":187.54368591308594},{"date":"2017-12-29","close":197.0075225830078},{"date":"2018-01-31","close":189.16404724121094},{"date":"2018-02-28","close":186.17710876464844},{"date":"2018-03-29","close":196.92544555664062},{"date":"2018-04-30","close":201.42691040039062},{"date":"2018-05-31","close":193.38978576660156},{"date":"2018-06-29","close":189.74008178710938},{"date":"2018-07-31","close":182.2500457763672},{"date":"2018-08-31","close":181.1153106689453},{"date":"2018-09-28","close":187.5700225830078},{"date":"2018-10-31","close":173.3122100830078},{"date":"2018-11-30","close":170.92190551757812},{"date":"2018-12-31","close":140.41514587402344},{"date":"2019-01-31","close":151.62596130371094},{"date":"2019-02-28","close":148.32339477539062},{"date":"2019-03-29","close":153.73333740234375},{"date":"2019-04-30","close":185.59706115722656},{"date":"2019-05-31","close":155.27743530273438},{"date":"2019-06-28","close":173.30882263183594},{"date":"2019-07-31","close":173.20321655273438},{"date":"2019-08-30","close":180.5270538330078},{"date":"2019-09-30","close":183.11546325683594},{"date":"2019-10-31","close":168.1415557861328},{"date":"2019-11-29","close":165.00979614257812},{"date":"2019-12-31","close":168.2823486328125},{"date":"2020-01-31","close":166.9963836669922},{"date":"2020-02-28","close":153.4519805908203},{"date":"2020-03-31","close":127.61853790283203},{"date":"2020-04-30","close":146.60641479492188},{"date":"2020-05-29","close":154.4537811279297},{"date":"2020-06-30","close":156.4661102294922},{"date":"2020-07-31","close":159.3727264404297},{"date":"2020-08-31","close":165.71070861816406},{"date":"2020-09-30","close":170.22891235351562},{"date":"2020-10-30","close":148.419189453125},{"date":"2020-11-30","close":185.66744995117188},{"date":"2020-12-31","close":197.58287048339844},{"date":"2021-01-29","close":190.25863647460938},{"date":"2021-02-26","close":193.791748046875},{"date":"2021-03-31","close":206.33470153808594},{"date":"2021-04-30","close":217.4840087890625},{"date":"2021-05-28","close":217.6292724609375},{"date":"2021-06-30","close":212.33651733398438},{"date":"2021-07-30","close":203.6665496826172},{"date":"2021-08-31","close":192.3511199951172},{"date":"2021-09-30","close":191.94117736816406},{"date":"2021-10-29","close":197.51654052734375},{"date":"2021-11-30","close":205.9877166748047},{"date":"2021-12-31","close":229.42678833007812},{"date":"2022-01-31","close":217.34164428710938},{"date":"2022-02-28","close":197.74371337890625},{"date":"2022-03-31","close":211.2249755859375},{"date":"2022-04-29","close":225.6875762939453},{"date":"2022-05-31","close":225.85629272460938},{"date":"2022-06-30","close":214.43785095214844},{"date":"2022-07-29","close":226.62918090820312},{"date":"2022-08-31","close":227.16366577148438},{"date":"2022-09-30","close":212.05015563964844},{"date":"2022-10-31","close":228.11460876464844},{"date":"2022-11-30","close":238.39340209960938},{"date":"2022-12-30","close":214.6791229248047},{"date":"2023-01-31","close":214.46607971191406},{"date":"2023-02-28","close":207.9391326904297},{"date":"2023-03-31","close":209.974853515625},{"date":"2023-04-28","close":213.30262756347656},{"date":"2023-05-31","close":226.734375},{"date":"2023-06-30","close":229.6832275390625},{"date":"2023-07-31","close":254.57113647460938},{"date":"2023-08-31","close":243.9501953125},{"date":"2023-09-29","close":235.3085479736328},{"date":"2023-10-31","close":219.2237091064453},{"date":"2023-11-30","close":226.0184783935547},{"date":"2023-12-29","close":227.20263671875},{"date":"2024-01-31","close":230.33226013183594},{"date":"2024-02-29","close":234.40426635742188},{"date":"2024-03-28","close":256.3242492675781},{"date":"2024-04-30","close":239.0636749267578},{"date":"2024-05-31","close":236.95953369140625},{"date":"2024-06-28","close":243.63568115234375},{"date":"2024-07-31","close":232.158447265625},{"date":"2024-08-30","close":228.90733337402344},{"date":"2024-09-30","close":245.05477905273438},{"date":"2024-10-31","close":220.94773864746094},{"date":"2024-11-29","close":230.10501098632812},{"date":"2024-12-31","close":211.0529327392578},{"date":"2025-01-31","close":172.6623077392578},{"date":"2025-02-28","close":168.59683227539062},{"date":"2025-03-31","close":176.30137634277344},{"date":"2025-04-30","close":181.1580352783203},{"date":"2025-05-30","close":172.22280883789062},{"date":"2025-06-30","close":157.14402770996094},{"date":"2025-07-31","close":162.29714965820312},{"date":"2025-08-29","close":157.34194946289062},{"date":"2025-09-30","close":130.84625244140625},{"date":"2025-10-31","close":128.6515350341797},{"date":"2025-11-28","close":133.5476837158203},{"date":"2025-12-31","close":135.0948944091797},{"date":"2026-01-30","close":154.4443817138672},{"date":"2026-02-27","close":155.58767700195312},{"date":"2026-03-31","close":147.8408203125},{"date":"2026-04-30","close":155.3558807373047},{"date":"2026-05-29","close":137.73472595214844},{"date":"2026-06-30","close":138.0026092529297},{"date":"2026-07-31","close":130.22999572753906},{"date":"2026-08-31","close":130.6199951171875},{"date":"2026-09-30","close":113.05999755859375},{"date":"2026-10-16","close":131.35000610351562}],"SW":[{"date":"2014-01-31","close":15.291447639465332},{"date":"2014-02-28","close":17.231657028198242},{"date":"2014-03-31","close":16.258262634277344},{"date":"2014-04-30","close":14.85854434967041},{"date":"2014-05-30","close":15.78845500946045},{"date":"2014-06-30","close":15.13952350616455},{"date":"2014-07-31","close":13.841659545898438},{"date":"2014-08-29","close":14.437067985534668},{"date":"2014-09-30","close":14.18285083770752},{"date":"2014-10-31","close":13.800698280334473},{"date":"2014-11-28","close":13.86821460723877},{"date":"2014-12-31","close":15.205074310302734},{"date":"2015-01-30","close":16.386634826660156},{"date":"2015-02-27","close":19.16163444519043},{"date":"2015-03-31","close":19.397947311401367},{"date":"2015-04-30","close":20.499187469482422},{"date":"2015-05-29","close":21.444673538208008},{"date":"2015-06-30","close":20.17032814025879},{"date":"2015-07-31","close":21.252838134765625},{"date":"2015-08-31","close":19.128925323486328},{"date":"2015-09-30","close":19.82776641845703},{"date":"2015-10-30","close":18.870759963989258},{"date":"2015-11-30","close":17.98004150390625},{"date":"2015-12-31","close":17.71765899658203},{"date":"2016-01-29","close":15.880986213684082},{"date":"2016-02-29","close":15.970752716064453},{"date":"2016-03-31","close":17.95242691040039},{"date":"2016-04-29","close":18.91918182373047},{"date":"2016-05-31","close":19.518566131591797},{"date":"2016-06-30","close":16.077425003051758},{"date":"2016-07-29","close":16.28897476196289},{"date":"2016-08-31","close":16.28897476196289},{"date":"2016-09-30","close":18.671920776367188},{"date":"2016-10-31","close":15.596714973449707},{"date":"2016-11-30","close":15.447225570678711},{"date":"2016-12-30","close":16.208911895751953},{"date":"2017-01-31","close":18.636335372924805},{"date":"2017-02-28","close":19.049205780029297},{"date":"2017-03-31","close":18.857004165649414},{"date":"2017-04-28","close":19.498903274536133},{"date":"2017-05-31","close":20.388866424560547},{"date":"2017-06-30","close":21.82593536376953},{"date":"2017-07-31","close":21.906179428100586},{"date":"2017-08-31","close":21.636272430419922},{"date":"2017-09-29","close":24.12615966796875},{"date":"2017-10-31","close":21.993059158325195},{"date":"2017-11-30","close":23.199371337890625},{"date":"2017-12-29","close":24.383607864379883},{"date":"2018-01-31","close":25.884138107299805},{"date":"2018-02-28","close":25.553142547607422},{"date":"2018-03-29","close":30.143001556396484},{"date":"2018-04-30","close":31.275747299194336},{"date":"2018-05-31","close":30.194480895996094},{"date":"2018-06-29","close":29.826709747314453},{"date":"2018-07-31","close":30.437219619750977},{"date":"2018-08-31","close":31.364011764526367},{"date":"2018-09-28","close":30.06943702697754},{"date":"2018-10-31","close":23.478879928588867},{"date":"2018-11-30","close":20.330705642700195},{"date":"2018-12-31","close":19.36713218688965},{"date":"2019-01-31","close":21.022127151489258},{"date":"2019-02-28","close":21.742969512939453},{"date":"2019-03-29","close":20.492528915405273},{"date":"2019-04-30","close":23.068723678588867},{"date":"2019-05-31","close":20.70967674255371},{"date":"2019-06-28","close":22.872133255004883},{"date":"2019-07-31","close":24.8228816986084},{"date":"2019-08-30","close":22.342863082885742},{"date":"2019-09-30","close":22.80944061279297},{"date":"2019-10-31","close":25.313291549682617},{"date":"2019-11-29","close":27.34385108947754},{"date":"2019-12-31","close":29.122501373291016},{"date":"2020-01-31","close":28.2446231842041},{"date":"2020-02-28","close":24.77129364013672},{"date":"2020-03-31","close":20.71017837524414},{"date":"2020-04-30","close":23.02060890197754},{"date":"2020-05-29","close":25.87257957458496},{"date":"2020-06-30","close":26.90464973449707},{"date":"2020-07-31","close":26.17196273803711},{"date":"2020-08-31","close":29.48455047607422},{"date":"2020-09-30","close":31.718969345092773},{"date":"2020-10-30","close":31.200838088989258},{"date":"2020-11-30","close":35.93730545043945},{"date":"2020-12-31","close":38.38479232788086},{"date":"2021-01-29","close":39.98382568359375},{"date":"2021-02-26","close":39.27405548095703},{"date":"2021-03-31","close":37.40580368041992},{"date":"2021-04-30","close":40.90385818481445},{"date":"2021-05-28","close":46.3260612487793},{"date":"2021-06-30","close":44.59362030029297},{"date":"2021-07-30","close":44.9600944519043},{"date":"2021-08-31","close":47.2922248840332},{"date":"2021-09-30","close":42.82870864868164},{"date":"2021-10-29","close":43.34825134277344},{"date":"2021-11-30","close":44.09403991699219},{"date":"2021-12-31","close":45.040958404541016},{"date":"2022-01-31","close":45.40127944946289},{"date":"2022-02-28","close":43.49908447265625},{"date":"2022-03-31","close":36.72828674316406},{"date":"2022-04-29","close":35.972389221191406},{"date":"2022-05-31","close":34.27168273925781},{"date":"2022-06-30","close":28.533973693847656},{"date":"2022-07-29","close":31.78076171875},{"date":"2022-08-31","close":27.752338409423828},{"date":"2022-09-30","close":25.871994018554688},{"date":"2022-10-31","close":27.765277862548828},{"date":"2022-11-30","close":31.829763412475586},{"date":"2022-12-30","close":32.42032241821289},{"date":"2023-01-31","close":35.607643127441406},{"date":"2023-02-28","close":33.236698150634766},{"date":"2023-03-31","close":31.20445442199707},{"date":"2023-04-28","close":31.786073684692383},{"date":"2023-05-31","close":33.15793228149414},{"date":"2023-06-30","close":29.194772720336914},{"date":"2023-07-31","close":36.37689208984375},{"date":"2023-08-31","close":36.538291931152344},{"date":"2023-09-29","close":29.854522705078125},{"date":"2023-10-31","close":28.86661720275879},{"date":"2023-11-30","close":31.485916137695312},{"date":"2023-12-29","close":36.98733901977539},{"date":"2024-01-31","close":36.506980895996094},{"date":"2024-02-29","close":37.1595458984375},{"date":"2024-03-28","close":40.64890670776367},{"date":"2024-04-30","close":39.925052642822266},{"date":"2024-05-31","close":46.667823791503906},{"date":"2024-06-28","close":42.99333953857422},{"date":"2024-07-31","close":41.81825256347656},{"date":"2024-08-30","close":44.55195617675781},{"date":"2024-09-30","close":46.430992126464844},{"date":"2024-10-31","close":48.38519287109375},{"date":"2024-11-29","close":52.005252838134766},{"date":"2024-12-31","close":50.9088134765625},{"date":"2025-01-31","close":50.181007385253906},{"date":"2025-02-28","close":49.608131408691406},{"date":"2025-03-31","close":42.9295654296875},{"date":"2025-04-30","close":40.033294677734375},{"date":"2025-05-30","close":41.66647720336914},{"date":"2025-06-30","close":41.49338912963867},{"date":"2025-07-31","close":42.676170349121094},{"date":"2025-08-29","close":45.99518966674805},{"date":"2025-09-30","close":41.34322738647461},{"date":"2025-10-31","close":35.85604476928711},{"date":"2025-11-28","close":34.66149139404297},{"date":"2025-12-31","close":37.55561065673828},{"date":"2026-01-30","close":40.43031692504883},{"date":"2026-02-27","close":46.05904769897461},{"date":"2026-03-31","close":39.04388427734375},{"date":"2026-04-30","close":37.61342239379883},{"date":"2026-05-29","close":40.77815628051758},{"date":"2026-06-30","close":45.841976165771484},{"date":"2026-07-31","close":45.55459976196289},{"date":"2026-08-31","close":46.900001525878906},{"date":"2026-09-30","close":44.099998474121094},{"date":"2026-10-16","close":41.15999984741211}],"SWK":[{"date":"2014-01-31","close":55.48961639404297},{"date":"2014-02-28","close":59.533042907714844},{"date":"2014-03-31","close":58.595394134521484},{"date":"2014-04-30","close":61.94928741455078},{"date":"2014-05-30","close":63.038360595703125},{"date":"2014-06-30","close":63.70573425292969},{"date":"2014-07-31","close":63.43735122680664},{"date":"2014-08-29","close":66.37528228759766},{"date":"2014-09-30","close":64.77717590332031},{"date":"2014-10-31","close":68.31551361083984},{"date":"2014-11-28","close":68.899169921875},{"date":"2014-12-31","close":70.48353576660156},{"date":"2015-01-30","close":68.70093536376953},{"date":"2015-02-27","close":72.1414794921875},{"date":"2015-03-31","close":70.32725524902344},{"date":"2015-04-30","close":72.79045867919922},{"date":"2015-05-29","close":75.54869842529297},{"date":"2015-06-30","close":78.00965881347656},{"date":"2015-07-31","close":78.1949691772461},{"date":"2015-08-31","close":75.25218963623047},{"date":"2015-09-30","close":72.2911605834961},{"date":"2015-10-30","close":78.99993133544922},{"date":"2015-11-30","close":81.3703842163086},{"date":"2015-12-31","close":79.95823669433594},{"date":"2016-01-29","close":70.67611694335938},{"date":"2016-02-29","close":70.83646392822266},{"date":"2016-03-31","close":79.2756576538086},{"date":"2016-04-29","close":84.33163452148438},{"date":"2016-05-31","close":85.69586181640625},{"date":"2016-06-30","close":84.2118148803711},{"date":"2016-07-29","close":92.14689636230469},{"date":"2016-08-31","close":94.13778686523438},{"date":"2016-09-30","close":93.55204772949219},{"date":"2016-10-31","close":86.59915924072266},{"date":"2016-11-30","close":90.68150329589844},{"date":"2016-12-30","close":87.66973876953125},{"date":"2017-01-31","close":94.78636169433594},{"date":"2017-02-28","close":97.6374740600586},{"date":"2017-03-31","close":102.0298080444336},{"date":"2017-04-28","close":104.5484848022461},{"date":"2017-05-31","close":105.6926498413086},{"date":"2017-06-30","close":108.51742553710938},{"date":"2017-07-31","close":108.48657989501953},{"date":"2017-08-31","close":111.54444122314453},{"date":"2017-09-29","close":116.94355010986328},{"date":"2017-10-31","close":125.13895416259766},{"date":"2017-11-30","close":131.8936004638672},{"date":"2017-12-29","close":131.94021606445312},{"date":"2018-01-31","close":129.24990844726562},{"date":"2018-02-28","close":123.77609252929688},{"date":"2018-03-29","close":119.59967803955078},{"date":"2018-04-30","close":110.53604125976562},{"date":"2018-05-31","close":108.70144653320312},{"date":"2018-06-29","close":104.1434555053711},{"date":"2018-07-31","close":117.20748901367188},{"date":"2018-08-31","close":110.1971206665039},{"date":"2018-09-28","close":115.36638641357422},{"date":"2018-10-31","close":91.79518127441406},{"date":"2018-11-30","close":103.61908721923828},{"date":"2018-12-31","close":94.82117462158203},{"date":"2019-01-31","close":100.12682342529297},{"date":"2019-02-28","close":104.87026977539062},{"date":"2019-03-29","close":108.37123107910156},{"date":"2019-04-30","close":116.67198944091797},{"date":"2019-05-31","close":101.24835968017578},{"date":"2019-06-28","close":115.68841552734375},{"date":"2019-07-31","close":118.07244110107422},{"date":"2019-08-30","close":106.8415298461914},{"date":"2019-09-30","close":116.12960815429688},{"date":"2019-10-31","close":121.69445037841797},{"date":"2019-11-29","close":127.40259552001953},{"date":"2019-12-31","close":133.8639678955078},{"date":"2020-01-31","close":128.68679809570312},{"date":"2020-02-28","close":116.0628433227539},{"date":"2020-03-31","close":81.15716552734375},{"date":"2020-04-30","close":89.43518829345703},{"date":"2020-05-29","close":101.81163787841797},{"date":"2020-06-30","close":113.74243927001953},{"date":"2020-07-31","close":125.11836242675781},{"date":"2020-08-31","close":132.18946838378906},{"date":"2020-09-30","close":132.9270782470703},{"date":"2020-10-30","close":136.2052001953125},{"date":"2020-11-30","close":151.6121826171875},{"date":"2020-12-31","close":146.8822784423828},{"date":"2021-01-29","close":142.7117462158203},{"date":"2021-02-26","close":143.82223510742188},{"date":"2021-03-31","close":164.87001037597656},{"date":"2021-04-30","close":170.73260498046875},{"date":"2021-05-28","close":179.0144805908203},{"date":"2021-06-30","close":169.8212890625},{"date":"2021-07-30","close":163.2435302734375},{"date":"2021-08-31","close":160.11203002929688},{"date":"2021-09-30","close":145.8299102783203},{"date":"2021-10-29","close":149.5066680908203},{"date":"2021-11-30","close":145.99874877929688},{"date":"2021-12-31","close":157.5777587890625},{"date":"2022-01-31","close":145.90687561035156},{"date":"2022-02-28","close":135.92356872558594},{"date":"2022-03-31","close":117.35748291015625},{"date":"2022-04-29","close":100.86915588378906},{"date":"2022-05-31","close":99.64344787597656},{"date":"2022-06-30","close":88.64424133300781},{"date":"2022-07-29","close":82.2786865234375},{"date":"2022-08-31","close":74.47602844238281},{"date":"2022-09-30","close":64.16482543945312},{"date":"2022-10-31","close":66.96314239501953},{"date":"2022-11-30","close":70.41851043701172},{"date":"2022-12-30","close":64.73126220703125},{"date":"2023-01-31","close":76.9588394165039},{"date":"2023-02-28","close":73.7705307006836},{"date":"2023-03-31","close":70.0786361694336},{"date":"2023-04-28","close":75.0879898071289},{"date":"2023-05-31","close":65.19974517822266},{"date":"2023-06-30","close":82.3628921508789},{"date":"2023-07-31","close":87.24964904785156},{"date":"2023-08-31","close":82.95175170898438},{"date":"2023-09-29","close":74.09542846679688},{"date":"2023-10-31","close":75.39862060546875},{"date":"2023-11-30","close":81.30481719970703},{"date":"2023-12-29","close":87.74480438232422},{"date":"2024-01-31","close":83.45147705078125},{"date":"2024-02-29","close":79.86477661132812},{"date":"2024-03-28","close":88.38744354248047},{"date":"2024-04-30","close":82.4937515258789},{"date":"2024-05-31","close":78.67591857910156},{"date":"2024-06-28","close":72.78302764892578},{"date":"2024-07-31","close":96.22409057617188},{"date":"2024-08-30","close":93.25409698486328},{"date":"2024-09-30","close":101.14314270019531},{"date":"2024-10-31","close":85.35588836669922},{"date":"2024-11-29","close":82.90798950195312},{"date":"2024-12-31","close":74.41790771484375},{"date":"2025-01-31","close":81.62892150878906},{"date":"2025-02-28","close":80.20154571533203},{"date":"2025-03-31","close":71.9591064453125},{"date":"2025-04-30","close":56.17826843261719},{"date":"2025-05-30","close":61.24199295043945},{"date":"2025-06-30","close":64.23716735839844},{"date":"2025-07-31","close":64.14236450195312},{"date":"2025-08-29","close":70.43806457519531},{"date":"2025-09-30","close":71.27229309082031},{"date":"2025-10-31","close":64.93419647216797},{"date":"2025-11-28","close":68.57787322998047},{"date":"2025-12-31","close":72.06061553955078},{"date":"2026-01-30","close":76.30975341796875},{"date":"2026-02-27","close":83.90579986572266},{"date":"2026-03-31","close":69.70186614990234},{"date":"2026-04-30","close":76.66617584228516},{"date":"2026-05-29","close":77.90208435058594},{"date":"2026-06-30","close":93.3079605102539},{"date":"2026-07-31","close":93.76398468017578},{"date":"2026-08-31","close":95.53854370117188},{"date":"2026-09-30","close":88.58999633789062},{"date":"2026-10-16","close":92.4800033569336}],"SWKS":[{"date":"2014-01-31","close":23.67333984375},{"date":"2014-02-28","close":27.750627517700195},{"date":"2014-03-31","close":29.362756729125977},{"date":"2014-04-30","close":32.12529754638672},{"date":"2014-05-30","close":33.98416519165039},{"date":"2014-06-30","close":36.84822463989258},{"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":53.167667388916016},{"date":"2014-12-31","close":57.29688262939453},{"date":"2015-01-30","close":65.44502258300781},{"date":"2015-02-27","close":69.25849914550781},{"date":"2015-03-31","close":77.57740783691406},{"date":"2015-04-30","close":72.81021118164062},{"date":"2015-05-29","close":86.43025970458984},{"date":"2015-06-30","close":82.27315521240234},{"date":"2015-07-31","close":75.61066436767578},{"date":"2015-08-31","close":69.22917175292969},{"date":"2015-09-30","close":66.74055480957031},{"date":"2015-10-30","close":61.216468811035156},{"date":"2015-11-30","close":66.02548217773438},{"date":"2015-12-31","close":61.10258865356445},{"date":"2016-01-29","close":54.8117790222168},{"date":"2016-02-29","close":53.08012008666992},{"date":"2016-03-31","close":62.22636795043945},{"date":"2016-04-29","close":53.375694274902344},{"date":"2016-05-31","close":53.541751861572266},{"date":"2016-06-30","close":50.75078582763672},{"date":"2016-07-29","close":52.948265075683594},{"date":"2016-08-31","close":60.293243408203125},{"date":"2016-09-30","close":61.32416534423828},{"date":"2016-10-31","close":61.96848678588867},{"date":"2016-11-30","close":62.13096237182617},{"date":"2016-12-30","close":60.36041259765625},{"date":"2017-01-31","close":74.39310455322266},{"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":78.01990509033203},{"date":"2017-07-31","close":85.2730712890625},{"date":"2017-08-31","close":85.94168853759766},{"date":"2017-09-29","close":83.119384765625},{"date":"2017-10-31","close":92.87506866455078},{"date":"2017-11-30","close":85.68521881103516},{"date":"2017-12-29","close":77.6762466430664},{"date":"2018-01-31","close":79.52510070800781},{"date":"2018-02-28","close":89.64429473876953},{"date":"2018-03-29","close":82.26763916015625},{"date":"2018-04-30","close":71.1902847290039},{"date":"2018-05-31","close":81.17748260498047},{"date":"2018-06-29","close":79.56397247314453},{"date":"2018-07-31","close":77.85990142822266},{"date":"2018-08-31","close":75.45968627929688},{"date":"2018-09-28","close":74.9720687866211},{"date":"2018-10-31","close":71.70734405517578},{"date":"2018-11-30","close":60.470069885253906},{"date":"2018-12-31","close":55.69194793701172},{"date":"2019-01-31","close":60.694419860839844},{"date":"2019-02-28","close":68.1717300415039},{"date":"2019-03-29","close":68.8563003540039},{"date":"2019-04-30","close":73.61478424072266},{"date":"2019-05-31","close":55.92613983154297},{"date":"2019-06-28","close":64.85687255859375},{"date":"2019-07-31","close":71.58011627197266},{"date":"2019-08-30","close":63.55841827392578},{"date":"2019-09-30","close":66.91915130615234},{"date":"2019-10-31","close":76.89157104492188},{"date":"2019-11-29","close":83.00508880615234},{"date":"2019-12-31","close":102.53067779541016},{"date":"2020-01-31","close":95.97408294677734},{"date":"2020-02-28","close":85.30230712890625},{"date":"2020-03-31","close":76.1062240600586},{"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":124.44644927978516},{"date":"2020-08-31","close":124.25277709960938},{"date":"2020-09-30","close":124.81036376953125},{"date":"2020-10-30","close":121.19901275634766},{"date":"2020-11-30","close":121.52767181396484},{"date":"2020-12-31","close":131.6083526611328},{"date":"2021-01-29","close":145.70066833496094},{"date":"2021-02-26","close":153.48477172851562},{"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":143.09742736816406},{"date":"2021-10-29","close":145.1382293701172},{"date":"2021-11-30","close":132.1643829345703},{"date":"2021-12-31","close":135.19699096679688},{"date":"2022-01-31","close":127.68511962890625},{"date":"2022-02-28","close":120.90476989746094},{"date":"2022-03-31","close":116.62583923339844},{"date":"2022-04-29","close":99.14246368408203},{"date":"2022-05-31","close":95.78679656982422},{"date":"2022-06-30","close":81.50721740722656},{"date":"2022-07-29","close":95.79560852050781},{"date":"2022-08-31","close":87.2245864868164},{"date":"2022-09-30","close":75.47073364257812},{"date":"2022-10-31","close":76.12570190429688},{"date":"2022-11-30","close":85.19123840332031},{"date":"2022-12-30","close":81.1909408569336},{"date":"2023-01-31","close":97.70886993408203},{"date":"2023-02-28","close":99.95437622070312},{"date":"2023-03-31","close":105.697021484375},{"date":"2023-04-28","close":94.87467956542969},{"date":"2023-05-31","close":93.31216430664062},{"date":"2023-06-30","close":99.78480529785156},{"date":"2023-07-31","close":103.10224914550781},{"date":"2023-08-31","close":98.66349792480469},{"date":"2023-09-29","close":89.45405578613281},{"date":"2023-10-31","close":78.70214080810547},{"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":99.63883972167969},{"date":"2024-04-30","close":98.04749298095703},{"date":"2024-05-31","close":85.8575210571289},{"date":"2024-06-28","close":98.7555923461914},{"date":"2024-07-31","close":105.27876281738281},{"date":"2024-08-30","close":102.2067642211914},{"date":"2024-09-30","close":92.11572265625},{"date":"2024-10-31","close":81.67962646484375},{"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":63.32426071166992},{"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":"2026-09-30","close":85.4800033569336},{"date":"2026-10-16","close":79.69999694824219}],"SYF":[{"date":"2014-07-31","close":18.126680374145508},{"date":"2014-08-29","close":20.325532913208008},{"date":"2014-09-30","close":19.3482666015625},{"date":"2014-10-31","close":21.294910430908203},{"date":"2014-11-28","close":22.86326789855957},{"date":"2014-12-31","close":23.44647216796875},{"date":"2015-01-30","close":24.32128143310547},{"date":"2015-02-27","close":25.180322647094727},{"date":"2015-03-31","close":23.919334411621094},{"date":"2015-04-30","close":24.54983139038086},{"date":"2015-05-29","close":25.448286056518555},{"date":"2015-06-30","close":25.952680587768555},{"date":"2015-07-31","close":27.07968521118164},{"date":"2015-08-31","close":25.968442916870117},{"date":"2015-09-30","close":24.66805076599121},{"date":"2015-10-30","close":24.242469787597656},{"date":"2015-11-30","close":25.08576011657715},{"date":"2015-12-31","close":23.96662139892578},{"date":"2016-01-29","close":22.39827537536621},{"date":"2016-02-29","close":21.239744186401367},{"date":"2016-03-31","close":22.587425231933594},{"date":"2016-04-29","close":24.092727661132812},{"date":"2016-05-31","close":24.5892391204834},{"date":"2016-06-30","close":19.923593521118164},{"date":"2016-07-29","close":21.972692489624023},{"date":"2016-08-31","close":22.036035537719727},{"date":"2016-09-30","close":22.170642852783203},{"date":"2016-10-31","close":22.637815475463867},{"date":"2016-11-30","close":27.490657806396484},{"date":"2016-12-30","close":28.850872039794922},{"date":"2017-01-31","close":28.492916107177734},{"date":"2017-02-28","close":28.93147850036621},{"date":"2017-03-31","close":27.382722854614258},{"date":"2017-04-28","close":22.19357681274414},{"date":"2017-05-31","close":21.532459259033203},{"date":"2017-06-30","close":23.914262771606445},{"date":"2017-07-31","close":24.31523895263672},{"date":"2017-08-31","close":24.81598663330078},{"date":"2017-09-29","close":25.02554702758789},{"date":"2017-10-31","close":26.290925979614258},{"date":"2017-11-30","close":29.057666778564453},{"date":"2017-12-29","close":31.25987434387207},{"date":"2018-01-31","close":32.12617874145508},{"date":"2018-02-28","close":29.57433319091797},{"date":"2018-03-29","close":27.250003814697266},{"date":"2018-04-30","close":26.957426071166992},{"date":"2018-05-31","close":28.275989532470703},{"date":"2018-06-29","close":27.255340576171875},{"date":"2018-07-31","close":23.63001251220703},{"date":"2018-08-31","close":26.043298721313477},{"date":"2018-09-28","close":25.558124542236328},{"date":"2018-10-31","close":23.748992919921875},{"date":"2018-11-30","close":21.517709732055664},{"date":"2018-12-31","close":19.4305477142334},{"date":"2019-01-31","close":24.8803768157959},{"date":"2019-02-28","close":27.1990966796875},{"date":"2019-03-29","close":26.606903076171875},{"date":"2019-04-30","close":28.917278289794922},{"date":"2019-05-31","close":28.22340965270996},{"date":"2019-06-28","close":29.09620475769043},{"date":"2019-07-31","close":30.111684799194336},{"date":"2019-08-30","close":27.065053939819336},{"date":"2019-09-30","close":28.787757873535156},{"date":"2019-10-31","close":29.868669509887695},{"date":"2019-11-29","close":31.78909683227539},{"date":"2019-12-31","close":30.599458694458008},{"date":"2020-01-31","close":27.54035758972168},{"date":"2020-02-28","close":24.891498565673828},{"date":"2020-03-31","close":13.763031959533691},{"date":"2020-04-30","close":16.927932739257812},{"date":"2020-05-29","close":17.619922637939453},{"date":"2020-06-30","close":19.168262481689453},{"date":"2020-07-31","close":19.325817108154297},{"date":"2020-08-31","close":21.666217803955078},{"date":"2020-09-30","close":22.85388946533203},{"date":"2020-10-30","close":22.040058135986328},{"date":"2020-11-30","close":26.840946197509766},{"date":"2020-12-31","close":30.575956344604492},{"date":"2021-01-29","close":29.642200469970703},{"date":"2021-02-26","close":34.2819709777832},{"date":"2021-03-31","close":36.03683853149414},{"date":"2021-04-30","close":38.95952606201172},{"date":"2021-05-28","close":42.22840881347656},{"date":"2021-06-30","close":43.21710205078125},{"date":"2021-07-30","close":42.07258987426758},{"date":"2021-08-31","close":44.51533126831055},{"date":"2021-09-30","close":43.73688888549805},{"date":"2021-10-29","close":41.75856399536133},{"date":"2021-11-30","close":40.2662239074707},{"date":"2021-12-31","close":41.70463180541992},{"date":"2022-01-31","close":38.288429260253906},{"date":"2022-02-28","close":38.652587890625},{"date":"2022-03-31","close":31.4515380859375},{"date":"2022-04-29","close":33.45188903808594},{"date":"2022-05-31","close":33.66090393066406},{"date":"2022-06-30","close":25.10027503967285},{"date":"2022-07-29","close":30.64145851135254},{"date":"2022-08-31","close":29.973352432250977},{"date":"2022-09-30","close":25.79996681213379},{"date":"2022-10-31","close":32.75361251831055},{"date":"2022-11-30","close":34.614200592041016},{"date":"2022-12-30","close":30.266698837280273},{"date":"2023-01-31","close":33.83128356933594},{"date":"2023-02-28","close":33.09319305419922},{"date":"2023-03-31","close":26.949037551879883},{"date":"2023-04-28","close":27.3475284576416},{"date":"2023-05-31","close":28.916645050048828},{"date":"2023-06-30","close":31.681283950805664},{"date":"2023-07-31","close":32.494266510009766},{"date":"2023-08-31","close":30.368125915527344},{"date":"2023-09-29","close":28.759408950805664},{"date":"2023-10-31","close":26.623605728149414},{"date":"2023-11-30","close":30.714431762695312},{"date":"2023-12-29","close":36.24797058105469},{"date":"2024-01-31","close":36.89339065551758},{"date":"2024-02-29","close":39.45528793334961},{"date":"2024-03-28","close":41.194000244140625},{"date":"2024-04-30","close":42.01558303833008},{"date":"2024-05-31","close":42.07609176635742},{"date":"2024-06-28","close":45.33266067504883},{"date":"2024-07-31","close":48.790977478027344},{"date":"2024-08-30","close":48.55162048339844},{"date":"2024-09-30","close":48.18454360961914},{"date":"2024-10-31","close":53.2657470703125},{"date":"2024-11-29","close":65.52142333984375},{"date":"2024-12-31","close":63.07600402832031},{"date":"2025-01-31","close":66.93821716308594},{"date":"2025-02-28","close":59.09807205200195},{"date":"2025-03-31","close":51.55984878540039},{"date":"2025-04-30","close":50.59566116333008},{"date":"2025-05-30","close":56.459686279296875},{"date":"2025-06-30","close":65.36199951171875},{"date":"2025-07-31","close":68.23149871826172},{"date":"2025-08-29","close":75.08907318115234},{"date":"2025-09-30","close":69.8857650756836},{"date":"2025-10-31","close":73.16119384765625},{"date":"2025-11-28","close":76.40506744384766},{"date":"2025-12-31","close":82.40015411376953},{"date":"2026-01-30","close":71.73345947265625},{"date":"2026-02-27","close":68.53479766845703},{"date":"2026-03-31","close":67.45386505126953},{"date":"2026-04-30","close":75.56578063964844},{"date":"2026-05-29","close":71.13285064697266},{"date":"2026-06-30","close":75.72303009033203},{"date":"2026-07-31","close":75.46414184570312},{"date":"2026-08-31","close":77.08000183105469},{"date":"2026-09-30","close":70.97000122070312},{"date":"2026-10-16","close":73.68000030517578}],"SYK":[{"date":"2014-01-31","close":66.97721862792969},{"date":"2014-02-28","close":69.25585174560547},{"date":"2014-03-31","close":70.58798217773438},{"date":"2014-04-30","close":67.36486053466797},{"date":"2014-05-30","close":73.20462036132812},{"date":"2014-06-30","close":73.31884002685547},{"date":"2014-07-31","close":69.36248779296875},{"date":"2014-08-29","close":72.44061279296875},{"date":"2014-09-30","close":70.47927856445312},{"date":"2014-10-31","close":76.39691925048828},{"date":"2014-11-28","close":81.09259033203125},{"date":"2014-12-31","close":82.63004302978516},{"date":"2015-01-30","close":79.75690460205078},{"date":"2015-02-27","close":82.99799346923828},{"date":"2015-03-31","close":81.1137924194336},{"date":"2015-04-30","close":81.1050033569336},{"date":"2015-05-29","close":84.52538299560547},{"date":"2015-06-30","close":84.33467864990234},{"date":"2015-07-31","close":90.24699401855469},{"date":"2015-08-31","close":87.05259704589844},{"date":"2015-09-30","close":83.33417510986328},{"date":"2015-10-30","close":84.6803207397461},{"date":"2015-11-30","close":85.42420196533203},{"date":"2015-12-31","close":82.64114379882812},{"date":"2016-01-29","close":88.16301727294922},{"date":"2016-02-29","close":88.81214141845703},{"date":"2016-03-31","close":95.74732971191406},{"date":"2016-04-29","close":97.28228759765625},{"date":"2016-05-31","close":99.20098876953125},{"date":"2016-06-30","close":107.29344940185547},{"date":"2016-07-29","close":104.11482238769531},{"date":"2016-08-31","close":103.55970764160156},{"date":"2016-09-30","close":104.23847961425781},{"date":"2016-10-31","close":103.28929138183594},{"date":"2016-11-30","close":101.7760009765625},{"date":"2016-12-30","close":107.6615982055664},{"date":"2017-01-31","close":111.00438690185547},{"date":"2017-02-28","close":115.52436828613281},{"date":"2017-03-31","close":118.68112182617188},{"date":"2017-04-28","close":122.93618774414062},{"date":"2017-05-31","close":128.87696838378906},{"date":"2017-06-30","close":125.49085998535156},{"date":"2017-07-31","close":133.01417541503906},{"date":"2017-08-31","close":127.83281707763672},{"date":"2017-09-29","close":128.8088836669922},{"date":"2017-10-31","close":140.46359252929688},{"date":"2017-11-30","close":141.48841857910156},{"date":"2017-12-29","close":140.86181640625},{"date":"2018-01-31","close":149.5406036376953},{"date":"2018-02-28","close":147.52098083496094},{"date":"2018-03-29","close":146.8281707763672},{"date":"2018-04-30","close":154.58389282226562},{"date":"2018-05-31","close":158.78103637695312},{"date":"2018-06-29","close":154.50216674804688},{"date":"2018-07-31","close":149.36920166015625},{"date":"2018-08-31","close":155.02365112304688},{"date":"2018-09-28","close":163.00811767578125},{"date":"2018-10-31","close":148.82469177246094},{"date":"2018-11-30","close":160.97142028808594},{"date":"2018-12-31","close":144.29168701171875},{"date":"2019-01-31","close":163.45692443847656},{"date":"2019-02-28","close":173.52743530273438},{"date":"2019-03-29","close":182.3045196533203},{"date":"2019-04-30","close":174.35780334472656},{"date":"2019-05-31","close":169.1245880126953},{"date":"2019-06-28","close":190.2324676513672},{"date":"2019-07-31","close":194.11886596679688},{"date":"2019-08-30","close":204.18667602539062},{"date":"2019-09-30","close":200.63429260253906},{"date":"2019-10-31","close":200.6064910888672},{"date":"2019-11-29","close":190.02284240722656},{"date":"2019-12-31","close":195.26821899414062},{"date":"2020-01-31","close":195.97506713867188},{"date":"2020-02-28","close":177.2705078125},{"date":"2020-03-31","close":155.41598510742188},{"date":"2020-04-30","close":174.02967834472656},{"date":"2020-05-29","close":182.71112060546875},{"date":"2020-06-30","close":168.7632293701172},{"date":"2020-07-31","close":181.0418243408203},{"date":"2020-08-31","close":185.5936279296875},{"date":"2020-09-30","close":195.69912719726562},{"date":"2020-10-30","close":189.72584533691406},{"date":"2020-11-30","close":219.20701599121094},{"date":"2020-12-31","close":230.74278259277344},{"date":"2021-01-29","close":208.1148681640625},{"date":"2021-02-26","close":228.52987670898438},{"date":"2021-03-31","close":229.96656799316406},{"date":"2021-04-30","close":247.95191955566406},{"date":"2021-05-28","close":241.00320434570312},{"date":"2021-06-30","close":245.80874633789062},{"date":"2021-07-30","close":256.41790771484375},{"date":"2021-08-31","close":262.2477722167969},{"date":"2021-09-30","close":250.17335510253906},{"date":"2021-10-29","close":252.40267944335938},{"date":"2021-11-30","close":224.4748992919922},{"date":"2021-12-31","close":254.33531188964844},{"date":"2022-01-31","close":235.9130401611328},{"date":"2022-02-28","close":250.46449279785156},{"date":"2022-03-31","close":254.9178009033203},{"date":"2022-04-29","close":230.04100036621094},{"date":"2022-05-31","close":223.59532165527344},{"date":"2022-06-30","close":190.34820556640625},{"date":"2022-07-29","close":205.48574829101562},{"date":"2022-08-31","close":196.34776306152344},{"date":"2022-09-30","close":194.45909118652344},{"date":"2022-10-31","close":220.09388732910156},{"date":"2022-11-30","close":224.558349609375},{"date":"2022-12-30","close":235.4662322998047},{"date":"2023-01-31","close":244.44223022460938},{"date":"2023-02-28","close":253.1774139404297},{"date":"2023-03-31","close":275.67462158203125},{"date":"2023-04-28","close":289.3681640625},{"date":"2023-05-31","close":266.1240234375},{"date":"2023-06-30","close":295.3591613769531},{"date":"2023-07-31","close":274.37060546875},{"date":"2023-08-31","close":274.5061950683594},{"date":"2023-09-29","close":265.300537109375},{"date":"2023-10-31","close":262.3395080566406},{"date":"2023-11-30","close":287.6880798339844},{"date":"2023-12-29","close":291.5067138671875},{"date":"2024-01-31","close":326.5700378417969},{"date":"2024-02-29","close":339.7991027832031},{"date":"2024-03-28","close":349.16259765625},{"date":"2024-04-30","close":328.31256103515625},{"date":"2024-05-31","close":332.7908935546875},{"date":"2024-06-28","close":332.7530212402344},{"date":"2024-07-31","close":320.235107421875},{"date":"2024-08-30","close":352.47857666015625},{"date":"2024-09-30","close":354.0863952636719},{"date":"2024-10-31","close":349.20526123046875},{"date":"2024-11-29","close":384.3629150390625},{"date":"2024-12-31","close":353.7205810546875},{"date":"2025-01-31","close":384.4114074707031},{"date":"2025-02-28","close":379.401123046875},{"date":"2025-03-31","close":366.5508728027344},{"date":"2025-04-30","close":368.1953125},{"date":"2025-05-30","close":376.78179931640625},{"date":"2025-06-30","close":390.4062194824219},{"date":"2025-07-31","close":387.5445556640625},{"date":"2025-08-29","close":386.2419738769531},{"date":"2025-09-30","close":365.6193542480469},{"date":"2025-10-31","close":352.33642578125},{"date":"2025-11-28","close":367.1127624511719},{"date":"2025-12-31","close":348.4847412109375},{"date":"2026-01-30","close":366.42108154296875},{"date":"2026-02-27","close":384.1690368652344},{"date":"2026-03-31","close":326.68060302734375},{"date":"2026-04-30","close":313.2988586425781},{"date":"2026-05-29","close":303.31719970703125},{"date":"2026-06-30","close":313.84613037109375},{"date":"2026-07-31","close":324.671875},{"date":"2026-08-31","close":322.77783203125},{"date":"2026-09-30","close":275.3900146484375},{"date":"2026-10-16","close":294.6600036621094}],"SYY":[{"date":"2014-01-31","close":25.142675399780273},{"date":"2014-02-28","close":25.816394805908203},{"date":"2014-03-31","close":25.895233154296875},{"date":"2014-04-30","close":26.321638107299805},{"date":"2014-05-30","close":27.11642074584961},{"date":"2014-06-30","close":27.05862045288086},{"date":"2014-07-31","close":25.988210678100586},{"date":"2014-08-29","close":27.546478271484375},{"date":"2014-09-30","close":27.633874893188477},{"date":"2014-10-31","close":28.27958106994629},{"date":"2014-11-28","close":29.541675567626953},{"date":"2014-12-31","close":29.33979606628418},{"date":"2015-01-30","close":28.955400466918945},{"date":"2015-02-27","close":28.82234001159668},{"date":"2015-03-31","close":28.11134910583496},{"date":"2015-04-30","close":27.589799880981445},{"date":"2015-05-29","close":27.686655044555664},{"date":"2015-06-30","close":27.113557815551758},{"date":"2015-07-31","close":27.27128791809082},{"date":"2015-08-31","close":29.945093154907227},{"date":"2015-09-30","close":29.496440887451172},{"date":"2015-10-30","close":31.22216033935547},{"date":"2015-11-30","close":31.10862922668457},{"date":"2015-12-31","close":31.032947540283203},{"date":"2016-01-29","close":30.363847732543945},{"date":"2016-02-29","close":33.65879821777344},{"date":"2016-03-31","close":35.88127899169922},{"date":"2016-04-29","close":35.37450408935547},{"date":"2016-05-31","close":36.9409065246582},{"date":"2016-06-30","close":39.205806732177734},{"date":"2016-07-29","close":40.01713562011719},{"date":"2016-08-31","close":40.071205139160156},{"date":"2016-09-30","close":37.60124969482422},{"date":"2016-10-31","close":37.15785598754883},{"date":"2016-11-30","close":41.11920166015625},{"date":"2016-12-30","close":42.75624084472656},{"date":"2017-01-31","close":40.75368118286133},{"date":"2017-02-28","close":40.95567321777344},{"date":"2017-03-31","close":40.33419418334961},{"date":"2017-04-28","close":41.33650588989258},{"date":"2017-05-31","close":42.6578369140625},{"date":"2017-06-30","close":39.35060501098633},{"date":"2017-07-31","close":41.41143798828125},{"date":"2017-08-31","close":41.45079040527344},{"date":"2017-09-29","close":42.4581413269043},{"date":"2017-10-31","close":44.04035568237305},{"date":"2017-11-30","close":45.71108627319336},{"date":"2017-12-29","close":48.086517333984375},{"date":"2018-01-31","close":50.07831954956055},{"date":"2018-02-28","close":47.513465881347656},{"date":"2018-03-29","close":47.76039505004883},{"date":"2018-04-30","close":50.11017990112305},{"date":"2018-05-31","close":52.10529708862305},{"date":"2018-06-29","close":54.71736526489258},{"date":"2018-07-31","close":54.136356353759766},{"date":"2018-08-31","close":60.26606750488281},{"date":"2018-09-28","close":59.00147247314453},{"date":"2018-10-31","close":57.7412223815918},{"date":"2018-11-30","close":54.55990982055664},{"date":"2018-12-31","close":50.722900390625},{"date":"2019-01-31","close":52.01311492919922},{"date":"2019-02-28","close":55.027198791503906},{"date":"2019-03-29","close":54.38364791870117},{"date":"2019-04-30","close":57.66273880004883},{"date":"2019-05-31","close":56.39263153076172},{"date":"2019-06-28","close":57.94954299926758},{"date":"2019-07-31","close":56.496280670166016},{"date":"2019-08-30","close":61.242069244384766},{"date":"2019-09-30","close":65.41934967041016},{"date":"2019-10-31","close":66.1346206665039},{"date":"2019-11-29","close":66.69766998291016},{"date":"2019-12-31","close":70.82951354980469},{"date":"2020-01-31","close":68.3739242553711},{"date":"2020-02-28","close":55.479957580566406},{"date":"2020-03-31","close":37.98273468017578},{"date":"2020-04-30","close":47.34844207763672},{"date":"2020-05-29","close":46.4144287109375},{"date":"2020-06-30","close":45.99370193481445},{"date":"2020-07-31","close":44.8398323059082},{"date":"2020-08-31","close":51.02492141723633},{"date":"2020-09-30","close":52.789676666259766},{"date":"2020-10-30","close":47.26884460449219},{"date":"2020-11-30","close":60.92561340332031},{"date":"2020-12-31","close":63.463836669921875},{"date":"2021-01-29","close":61.47765350341797},{"date":"2021-02-26","close":68.45845794677734},{"date":"2021-03-31","close":68.0767822265625},{"date":"2021-04-30","close":73.25560760498047},{"date":"2021-05-28","close":70.0307388305664},{"date":"2021-06-30","close":67.22086334228516},{"date":"2021-07-30","close":64.54174041748047},{"date":"2021-08-31","close":69.2823715209961},{"date":"2021-09-30","close":68.68093872070312},{"date":"2021-10-29","close":67.28107452392578},{"date":"2021-11-30","close":61.27912902832031},{"date":"2021-12-31","close":68.72466278076172},{"date":"2022-01-31","close":68.77776336669922},{"date":"2022-02-28","close":76.65442657470703},{"date":"2022-03-31","close":72.26731872558594},{"date":"2022-04-29","close":75.65718078613281},{"date":"2022-05-31","close":74.5065689086914},{"date":"2022-06-30","close":75.40884399414062},{"date":"2022-07-29","close":75.57798767089844},{"date":"2022-08-31","close":73.1922378540039},{"date":"2022-09-30","close":62.946048736572266},{"date":"2022-10-31","close":77.55907440185547},{"date":"2022-11-30","close":77.5142822265625},{"date":"2022-12-30","close":68.50035858154297},{"date":"2023-01-31","close":69.85169982910156},{"date":"2023-02-28","close":67.24556732177734},{"date":"2023-03-31","close":69.64430236816406},{"date":"2023-04-28","close":69.64137268066406},{"date":"2023-05-31","close":63.47947692871094},{"date":"2023-06-30","close":67.3363265991211},{"date":"2023-07-31","close":69.72046661376953},{"date":"2023-08-31","close":63.63556671142578},{"date":"2023-09-29","close":60.346435546875},{"date":"2023-10-31","close":61.2193603515625},{"date":"2023-11-30","close":66.44911193847656},{"date":"2023-12-29","close":67.3330078125},{"date":"2024-01-31","close":75.01494598388672},{"date":"2024-02-29","close":75.05201721191406},{"date":"2024-03-28","close":75.24666595458984},{"date":"2024-04-30","close":69.32158660888672},{"date":"2024-05-31","close":67.92247772216797},{"date":"2024-06-28","close":66.5886459350586},{"date":"2024-07-31","close":72.01922607421875},{"date":"2024-08-30","close":73.25947570800781},{"date":"2024-09-30","close":73.34403991699219},{"date":"2024-10-31","close":70.89680480957031},{"date":"2024-11-29","close":72.93998718261719},{"date":"2024-12-31","close":72.32514190673828},{"date":"2025-01-31","close":69.44436645507812},{"date":"2025-02-28","close":71.93949127197266},{"date":"2025-03-31","close":71.46333312988281},{"date":"2025-04-30","close":68.45982360839844},{"date":"2025-05-30","close":69.99392700195312},{"date":"2025-06-30","close":72.62109375},{"date":"2025-07-31","close":76.8564224243164},{"date":"2025-08-29","close":77.69644165039062},{"date":"2025-09-30","close":79.5019760131836},{"date":"2025-10-31","close":72.18792724609375},{"date":"2025-11-28","close":74.05384063720703},{"date":"2025-12-31","close":71.61454010009766},{"date":"2026-01-30","close":82.08993530273438},{"date":"2026-02-27","close":89.24650573730469},{"date":"2026-03-31","close":69.8327407836914},{"date":"2026-04-30","close":73.69319152832031},{"date":"2026-05-29","close":74.7782211303711},{"date":"2026-06-30","close":82.44247436523438},{"date":"2026-07-31","close":84.63716888427734},{"date":"2026-08-31","close":80.506591796875},{"date":"2026-09-30","close":77.40865325927734},{"date":"2026-10-16","close":82.22000122070312}],"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":11.459165573120117},{"date":"2014-05-30","close":11.385334014892578},{"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":11.506060600280762},{"date":"2014-10-31","close":11.574995994567871},{"date":"2014-11-28","close":11.754399299621582},{"date":"2014-12-31","close":11.159704208374023},{"date":"2015-01-30","close":11.143488883972168},{"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":12.253544807434082},{"date":"2015-07-31","close":12.196643829345703},{"date":"2015-08-31","close":11.655976295471191},{"date":"2015-09-30","close":11.438300132751465},{"date":"2015-10-30","close":11.988779067993164},{"date":"2015-11-30","close":12.046019554138184},{"date":"2015-12-31","close":12.310768127441406},{"date":"2016-01-29","close":13.142552375793457},{"date":"2016-02-29","close":13.466923713684082},{"date":"2016-03-31","close":14.276033401489258},{"date":"2016-04-29","close":14.381688117980957},{"date":"2016-05-31","close":14.503947257995605},{"date":"2016-06-30","close":16.0080623626709},{"date":"2016-07-29","close":16.27631378173828},{"date":"2016-08-31","close":15.37019157409668},{"date":"2016-09-30","close":15.268677711486816},{"date":"2016-10-31","close":13.899184226989746},{"date":"2016-11-30","close":14.594330787658691},{"date":"2016-12-30","close":16.06774139404297},{"date":"2017-01-31","close":16.173980712890625},{"date":"2017-02-28","close":16.03203773498535},{"date":"2017-03-31","close":15.939966201782227},{"date":"2017-04-28","close":15.444778442382812},{"date":"2017-05-31","close":15.016080856323242},{"date":"2017-06-30","close":14.704304695129395},{"date":"2017-07-31","close":15.462404251098633},{"date":"2017-08-31","close":14.851840019226074},{"date":"2017-09-29","close":15.529807090759277},{"date":"2017-10-31","close":13.564002990722656},{"date":"2017-11-30","close":14.664440155029297},{"date":"2017-12-29","close":15.672165870666504},{"date":"2018-01-31","close":15.361610412597656},{"date":"2018-02-28","close":14.88989543914795},{"date":"2018-03-29","close":14.623272895812988},{"date":"2018-04-30","close":13.66714096069336},{"date":"2018-05-31","close":13.508321762084961},{"date":"2018-06-29","close":13.420553207397461},{"date":"2018-07-31","close":13.638311386108398},{"date":"2018-08-31","close":13.62551212310791},{"date":"2018-09-28","close":14.325128555297852},{"date":"2018-10-31","close":13.347034454345703},{"date":"2018-11-30","close":13.590657234191895},{"date":"2018-12-31","close":12.416048049926758},{"date":"2019-01-31","close":13.36583423614502},{"date":"2019-02-28","close":13.837156295776367},{"date":"2019-03-29","close":13.943867683410645},{"date":"2019-04-30","close":14.059106826782227},{"date":"2019-05-31","close":13.886547088623047},{"date":"2019-06-28","close":15.217070579528809},{"date":"2019-07-31","close":15.773259162902832},{"date":"2019-08-30","close":16.333778381347656},{"date":"2019-09-30","close":17.52893829345703},{"date":"2019-10-31","close":18.15715789794922},{"date":"2019-11-29","close":17.633527755737305},{"date":"2019-12-31","close":18.43548583984375},{"date":"2020-01-31","close":18.062612533569336},{"date":"2020-02-28","close":16.91029167175293},{"date":"2020-03-31","close":13.995885848999023},{"date":"2020-04-30","close":14.972354888916016},{"date":"2020-05-29","close":15.16398811340332},{"date":"2020-06-30","close":14.854419708251953},{"date":"2020-07-31","close":14.871153831481934},{"date":"2020-08-31","close":14.986784934997559},{"date":"2020-09-30","close":14.333221435546875},{"date":"2020-10-30","close":13.916818618774414},{"date":"2020-11-30","close":14.807863235473633},{"date":"2020-12-31","close":14.813016891479492},{"date":"2021-01-29","close":15.093489646911621},{"date":"2021-02-26","close":14.703365325927734},{"date":"2021-03-31","close":15.95808219909668},{"date":"2021-04-30","close":16.936065673828125},{"date":"2021-05-28","close":15.868462562561035},{"date":"2021-06-30","close":15.517982482910156},{"date":"2021-07-30","close":15.493083953857422},{"date":"2021-08-31","close":15.145105361938477},{"date":"2021-09-30","close":14.918651580810547},{"date":"2021-10-29","close":14.312880516052246},{"date":"2021-11-30","close":12.935991287231445},{"date":"2021-12-31","close":13.938911437988281},{"date":"2022-01-31","close":14.840182304382324},{"date":"2022-02-28","close":13.786823272705078},{"date":"2022-03-31","close":13.751903533935547},{"date":"2022-04-29","close":14.741629600524902},{"date":"2022-05-31","close":16.641002655029297},{"date":"2022-06-30","close":16.38306427001953},{"date":"2022-07-29","close":14.874616622924805},{"date":"2022-08-31","close":13.892481803894043},{"date":"2022-09-30","close":12.149977684020996},{"date":"2022-10-31","close":14.69544792175293},{"date":"2022-11-30","close":15.541869163513184},{"date":"2022-12-30","close":14.840546607971191},{"date":"2023-01-31","close":16.65764045715332},{"date":"2023-02-28","close":15.46372127532959},{"date":"2023-03-31","close":15.741756439208984},{"date":"2023-04-28","close":14.654635429382324},{"date":"2023-05-31","close":13.045695304870605},{"date":"2023-06-30","close":13.22815227508545},{"date":"2023-07-31","close":12.256888389587402},{"date":"2023-08-31","close":12.484806060791016},{"date":"2023-09-29","close":12.678958892822266},{"date":"2023-10-31","close":13.248076438903809},{"date":"2023-11-30","close":14.254583358764648},{"date":"2023-12-29","close":14.435242652893066},{"date":"2024-01-31","close":15.466328620910645},{"date":"2024-02-29","close":14.801861763000488},{"date":"2024-03-28","close":15.387639999389648},{"date":"2024-04-30","close":15.008769035339355},{"date":"2024-05-31","close":16.19063377380371},{"date":"2024-06-28","close":16.981502532958984},{"date":"2024-07-31","close":17.36265754699707},{"date":"2024-08-30","close":17.948925018310547},{"date":"2024-09-30","close":19.843036651611328},{"date":"2024-10-31","close":20.591123580932617},{"date":"2024-11-29","close":21.15751075744629},{"date":"2024-12-31","close":20.80123519897461},{"date":"2025-01-31","close":21.953386306762695},{"date":"2025-02-28","close":25.35787582397461},{"date":"2025-03-31","close":26.162742614746094},{"date":"2025-04-30","close":25.89815902709961},{"date":"2025-05-30","close":25.991655349731445},{"date":"2025-06-30","close":27.057497024536133},{"date":"2025-07-31","close":25.88309097290039},{"date":"2025-08-29","close":27.658363342285156},{"date":"2025-09-30","close":26.666852951049805},{"date":"2025-10-31","close":23.62288475036621},{"date":"2025-11-28","close":24.83504867553711},{"date":"2025-12-31","close":23.708786010742188},{"date":"2026-01-30","close":25.3096866607666},{"date":"2026-02-27","close":27.0478572845459},{"date":"2026-03-31","close":27.99419593811035},{"date":"2026-04-30","close":25.49652099609375},{"date":"2026-05-29","close":24.198762893676758},{"date":"2026-06-30","close":20.198162078857422},{"date":"2026-07-31","close":22.990108489990234},{"date":"2026-08-31","close":25.600597381591797},{"date":"2026-09-30","close":24.12725257873535},{"date":"2026-10-16","close":23.440000534057617}],"TDG":[{"date":"2014-01-31","close":91.01889038085938},{"date":"2014-02-28","close":97.07302856445312},{"date":"2014-03-31","close":100.9201889038086},{"date":"2014-04-30","close":96.92587280273438},{"date":"2014-05-30","close":102.83287048339844},{"date":"2014-06-30","close":104.52887725830078},{"date":"2014-07-31","close":104.94135284423828},{"date":"2014-08-29","close":117.48406982421875},{"date":"2014-09-30","close":115.1967544555664},{"date":"2014-10-31","close":116.88412475585938},{"date":"2014-11-28","close":123.60857391357422},{"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":132.57034301757812},{"date":"2015-05-29","close":141.26336669921875},{"date":"2015-06-30","close":140.40716552734375},{"date":"2015-07-31","close":141.4258575439453},{"date":"2015-08-31","close":143.6319122314453},{"date":"2015-09-30","close":132.74533081054688},{"date":"2015-10-30","close":137.3949432373047},{"date":"2015-11-30","close":146.6316680908203},{"date":"2015-12-31","close":142.76947021484375},{"date":"2016-01-29","close":140.44467163085938},{"date":"2016-02-29","close":133.47650146484375},{"date":"2016-03-31","close":137.70115661621094},{"date":"2016-04-29","close":142.40701293945312},{"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":178.2290802001953},{"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":183.1415252685547},{"date":"2017-06-30","close":183.6811981201172},{"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":203.8264617919922},{"date":"2018-01-31","close":235.2146453857422},{"date":"2018-02-28","close":213.98736572265625},{"date":"2018-03-29","close":227.81478881835938},{"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":278.7305908203125},{"date":"2018-08-31","close":259.7745056152344},{"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":290.2052001953125},{"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":534.6565551757812},{"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":514.3516235351562},{"date":"2021-01-29","close":459.85382080078125},{"date":"2021-02-26","close":479.2942199707031},{"date":"2021-03-31","close":488.64447021484375},{"date":"2021-04-30","close":510.1045837402344},{"date":"2021-05-28","close":539.2776489257812},{"date":"2021-06-30","close":537.9893188476562},{"date":"2021-07-30","close":532.8362426757812},{"date":"2021-08-31","close":504.8932800292969},{"date":"2021-09-30","close":519.1058959960938},{"date":"2021-10-29","close":518.4824829101562},{"date":"2021-11-30","close":480.44110107421875},{"date":"2021-12-31","close":528.8385009765625},{"date":"2022-01-31","close":512.1409301757812},{"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":1091.4591064453125},{"date":"2024-04-30","close":1106.01953125},{"date":"2024-05-31","close":1190.3868408203125},{"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":"2026-09-30","close":1082.5999755859375},{"date":"2026-10-16","close":1139.3399658203125}],"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":"2026-09-30","close":606.8099975585938},{"date":"2026-10-16","close":618.5999755859375}],"TECH":[{"date":"2014-01-31","close":20.635364532470703},{"date":"2014-02-28","close":20.2448673248291},{"date":"2014-03-31","close":19.454124450683594},{"date":"2014-04-30","close":20.351974487304688},{"date":"2014-05-30","close":20.074565887451172},{"date":"2014-06-30","close":21.16758918762207},{"date":"2014-07-31","close":21.339086532592773},{"date":"2014-08-29","close":21.912477493286133},{"date":"2014-09-30","close":21.460556030273438},{"date":"2014-10-31","close":20.88705062866211},{"date":"2014-11-28","close":21.0899715423584},{"date":"2014-12-31","close":21.2718448638916},{"date":"2015-01-30","close":21.414581298828125},{"date":"2015-02-27","close":22.53164291381836},{"date":"2015-03-31","close":23.169265747070312},{"date":"2015-04-30","close":22.16893768310547},{"date":"2015-05-29","close":23.467241287231445},{"date":"2015-06-30","close":22.82291030883789},{"date":"2015-07-31","close":25.351572036743164},{"date":"2015-08-31","close":21.964115142822266},{"date":"2015-09-30","close":21.494516372680664},{"date":"2015-10-30","close":20.504186630249023},{"date":"2015-11-30","close":21.280607223510742},{"date":"2015-12-31","close":20.998302459716797},{"date":"2016-01-29","close":19.292774200439453},{"date":"2016-02-29","close":20.103666305541992},{"date":"2016-03-31","close":22.13652229309082},{"date":"2016-04-29","close":21.82269287109375},{"date":"2016-05-31","close":25.814849853515625},{"date":"2016-06-30","close":26.493816375732422},{"date":"2016-07-29","close":26.411590576171875},{"date":"2016-08-31","close":24.8262939453125},{"date":"2016-09-30","close":25.804262161254883},{"date":"2016-10-31","close":24.50579833984375},{"date":"2016-11-30","close":24.907760620117188},{"date":"2016-12-30","close":24.30965232849121},{"date":"2017-01-31","close":24.054332733154297},{"date":"2017-02-28","close":25.21190071105957},{"date":"2017-03-31","close":24.1044921875},{"date":"2017-04-28","close":25.39211654663086},{"date":"2017-05-31","close":26.65431785583496},{"date":"2017-06-30","close":27.943281173706055},{"date":"2017-07-31","close":27.565153121948242},{"date":"2017-08-31","close":29.517471313476562},{"date":"2017-09-29","close":28.828304290771484},{"date":"2017-10-31","close":31.24397850036621},{"date":"2017-11-30","close":32.214820861816406},{"date":"2017-12-29","close":30.971641540527344},{"date":"2018-01-31","close":33.53926467895508},{"date":"2018-02-28","close":33.86711883544922},{"date":"2018-03-29","close":36.19137191772461},{"date":"2018-04-30","close":36.16022491455078},{"date":"2018-05-31","close":36.095916748046875},{"date":"2018-06-29","close":35.52680969238281},{"date":"2018-07-31","close":38.57402038574219},{"date":"2018-08-31","close":46.22743225097656},{"date":"2018-09-28","close":49.09964370727539},{"date":"2018-10-31","close":40.345855712890625},{"date":"2018-11-30","close":38.9000358581543},{"date":"2018-12-31","close":34.87556076049805},{"date":"2019-01-31","close":42.04250717163086},{"date":"2019-02-28","close":46.80649185180664},{"date":"2019-03-29","close":47.928993225097656},{"date":"2019-04-30","close":49.38700485229492},{"date":"2019-05-31","close":47.88418197631836},{"date":"2019-06-28","close":50.4083366394043},{"date":"2019-07-31","close":50.8096809387207},{"date":"2019-08-30","close":46.394683837890625},{"date":"2019-09-30","close":47.38762283325195},{"date":"2019-10-31","close":50.41489028930664},{"date":"2019-11-29","close":52.939048767089844},{"date":"2019-12-31","close":53.244667053222656},{"date":"2020-01-31","close":50.93064498901367},{"date":"2020-02-28","close":45.8889045715332},{"date":"2020-03-31","close":46.066246032714844},{"date":"2020-04-30","close":54.661468505859375},{"date":"2020-05-29","close":64.40868377685547},{"date":"2020-06-30","close":64.23115539550781},{"date":"2020-07-31","close":66.92860412597656},{"date":"2020-08-31","close":62.21314239501953},{"date":"2020-09-30","close":60.33061218261719},{"date":"2020-10-30","close":61.47037124633789},{"date":"2020-11-30","close":73.94419860839844},{"date":"2020-12-31","close":77.41576385498047},{"date":"2021-01-29","close":79.21007537841797},{"date":"2021-02-26","close":88.24903869628906},{"date":"2021-03-31","close":93.18740844726562},{"date":"2021-04-30","close":104.30364990234375},{"date":"2021-05-28","close":101.05225372314453},{"date":"2021-06-30","close":109.9480209350586},{"date":"2021-07-30","close":117.75714111328125},{"date":"2021-08-31","close":121.96807098388672},{"date":"2021-09-30","close":118.40779113769531},{"date":"2021-10-29","close":127.95722198486328},{"date":"2021-11-30","close":115.41710662841797},{"date":"2021-12-31","close":126.49598693847656},{"date":"2022-01-31","close":92.03685760498047},{"date":"2022-02-28","close":102.6283187866211},{"date":"2022-03-31","close":105.96351623535156},{"date":"2022-04-29","close":92.90895080566406},{"date":"2022-05-31","close":90.55481719970703},{"date":"2022-06-30","close":84.89960479736328},{"date":"2022-07-29","close":94.36334991455078},{"date":"2022-08-31","close":81.3369140625},{"date":"2022-09-30","close":69.61720275878906},{"date":"2022-10-31","close":72.62252044677734},{"date":"2022-11-30","close":83.41999816894531},{"date":"2022-12-30","close":81.3489761352539},{"date":"2023-01-31","close":78.1884765625},{"date":"2023-02-28","close":71.3734130859375},{"date":"2023-03-31","close":72.89639282226562},{"date":"2023-04-28","close":78.48714447021484},{"date":"2023-05-31","close":80.44242858886719},{"date":"2023-06-30","close":80.28504180908203},{"date":"2023-07-31","close":82.02587890625},{"date":"2023-08-31","close":77.1834487915039},{"date":"2023-09-29","close":67.01373291015625},{"date":"2023-10-31","close":53.782283782958984},{"date":"2023-11-30","close":62.00851058959961},{"date":"2023-12-29","close":76.06639862060547},{"date":"2024-01-31","close":69.32335662841797},{"date":"2024-02-29","close":72.61273956298828},{"date":"2024-03-28","close":69.47410583496094},{"date":"2024-04-30","close":62.387535095214844},{"date":"2024-05-31","close":76.26225280761719},{"date":"2024-06-28","close":70.78883361816406},{"date":"2024-07-31","close":80.6093521118164},{"date":"2024-08-30","close":73.17926788330078},{"date":"2024-09-30","close":79.05419158935547},{"date":"2024-10-31","close":72.94190979003906},{"date":"2024-11-29","close":74.61236572265625},{"date":"2024-12-31","close":71.3154067993164},{"date":"2025-01-31","close":72.8203353881836},{"date":"2025-02-28","close":61.210731506347656},{"date":"2025-03-31","close":58.117977142333984},{"date":"2025-04-30","close":49.9102897644043},{"date":"2025-05-30","close":48.055538177490234},{"date":"2025-06-30","close":51.083831787109375},{"date":"2025-07-31","close":54.340484619140625},{"date":"2025-08-29","close":54.32228088378906},{"date":"2025-09-30","close":55.316646575927734},{"date":"2025-10-31","close":62.217552185058594},{"date":"2025-11-28","close":64.23316192626953},{"date":"2025-12-31","close":58.55762481689453},{"date":"2026-01-30","close":63.81496047973633},{"date":"2026-02-27","close":58.82585144042969},{"date":"2026-03-31","close":52.10573959350586},{"date":"2026-04-30","close":55.15671157836914},{"date":"2026-05-29","close":51.622833251953125},{"date":"2026-06-30","close":70.57184600830078},{"date":"2026-07-31","close":72.01025390625},{"date":"2026-08-31","close":72.30999755859375},{"date":"2026-09-30","close":72.47000122070312},{"date":"2026-10-16","close":72.56999969482422}],"TEL":[{"date":"2014-01-31","close":44.89385223388672},{"date":"2014-02-28","close":46.74079513549805},{"date":"2014-03-31","close":48.0413703918457},{"date":"2014-04-30","close":47.059959411621094},{"date":"2014-05-30","close":47.68016052246094},{"date":"2014-06-30","close":49.588653564453125},{"date":"2014-07-31","close":49.62874221801758},{"date":"2014-08-29","close":50.494773864746094},{"date":"2014-09-30","close":44.54142761230469},{"date":"2014-10-31","close":49.24612045288086},{"date":"2014-11-28","close":51.955909729003906},{"date":"2014-12-31","close":51.18708038330078},{"date":"2015-01-30","close":53.72822570800781},{"date":"2015-02-27","close":58.60997772216797},{"date":"2015-03-31","close":58.19557571411133},{"date":"2015-04-30","close":54.07587814331055},{"date":"2015-05-29","close":56.33608627319336},{"date":"2015-06-30","close":52.49870300292969},{"date":"2015-07-31","close":49.73904800415039},{"date":"2015-08-31","close":48.6976203918457},{"date":"2015-09-30","close":49.19041061401367},{"date":"2015-10-30","close":52.927547454833984},{"date":"2015-11-30","close":55.374786376953125},{"date":"2015-12-31","close":53.32785415649414},{"date":"2016-01-29","close":47.17876434326172},{"date":"2016-02-29","close":47.25294494628906},{"date":"2016-03-31","close":51.403778076171875},{"date":"2016-04-29","close":49.378173828125},{"date":"2016-05-31","close":50.123924255371094},{"date":"2016-06-30","close":47.709625244140625},{"date":"2016-07-29","close":50.357845306396484},{"date":"2016-08-31","close":53.41865158081055},{"date":"2016-09-30","close":54.099300384521484},{"date":"2016-10-31","close":52.83042907714844},{"date":"2016-11-30","close":57.15553665161133},{"date":"2016-12-30","close":58.541316986083984},{"date":"2017-01-31","close":62.82545471191406},{"date":"2017-02-28","close":63.23581314086914},{"date":"2017-03-31","close":63.303741455078125},{"date":"2017-04-28","close":65.69832611083984},{"date":"2017-05-31","close":67.30945587158203},{"date":"2017-06-30","close":67.16435241699219},{"date":"2017-07-31","close":68.6240463256836},{"date":"2017-08-31","close":68.29660034179688},{"date":"2017-09-29","close":71.26528930664062},{"date":"2017-10-31","close":78.05203247070312},{"date":"2017-11-30","close":81.36847686767578},{"date":"2017-12-29","close":81.88543701171875},{"date":"2018-01-31","close":88.33875274658203},{"date":"2018-02-28","close":89.17034149169922},{"date":"2018-03-29","close":86.41107940673828},{"date":"2018-04-30","close":79.36154174804688},{"date":"2018-05-31","close":80.88677978515625},{"date":"2018-06-29","close":78.26240539550781},{"date":"2018-07-31","close":81.3125991821289},{"date":"2018-08-31","close":80.05233001708984},{"date":"2018-09-28","close":76.77794647216797},{"date":"2018-10-31","close":65.85456848144531},{"date":"2018-11-30","close":67.5726318359375},{"date":"2018-12-31","close":66.43074798583984},{"date":"2019-01-31","close":71.10364532470703},{"date":"2019-02-28","close":72.49028015136719},{"date":"2019-03-29","close":71.30699920654297},{"date":"2019-04-30","close":84.46456909179688},{"date":"2019-05-31","close":74.76898956298828},{"date":"2019-06-28","close":85.02165222167969},{"date":"2019-07-31","close":82.02130889892578},{"date":"2019-08-30","close":81.38592529296875},{"date":"2019-09-30","close":83.13460540771484},{"date":"2019-10-31","close":79.8513412475586},{"date":"2019-11-29","close":83.13172149658203},{"date":"2019-12-31","close":85.9383316040039},{"date":"2020-01-31","close":82.65645599365234},{"date":"2020-02-28","close":74.67619323730469},{"date":"2020-03-31","close":56.75281524658203},{"date":"2020-04-30","close":66.19660949707031},{"date":"2020-05-29","close":73.66769409179688},{"date":"2020-06-30","close":73.939697265625},{"date":"2020-07-31","close":80.75790405273438},{"date":"2020-08-31","close":88.03394317626953},{"date":"2020-09-30","close":89.07283782958984},{"date":"2020-10-30","close":88.28910064697266},{"date":"2020-11-30","close":104.31755065917969},{"date":"2020-12-31","close":110.81623077392578},{"date":"2021-01-29","close":110.2029800415039},{"date":"2021-02-26","close":119.45947265625},{"date":"2021-03-31","close":118.61425018310547},{"date":"2021-04-30","close":123.53852844238281},{"date":"2021-05-28","close":125.12158203125},{"date":"2021-06-30","close":124.68817138671875},{"date":"2021-07-30","close":135.994140625},{"date":"2021-08-31","close":138.9954833984375},{"date":"2021-09-30","close":126.96683502197266},{"date":"2021-10-29","close":135.09080505371094},{"date":"2021-11-30","close":142.85841369628906},{"date":"2021-12-31","close":149.7354736328125},{"date":"2022-01-31","close":132.72384643554688},{"date":"2022-02-28","close":132.62844848632812},{"date":"2022-03-31","close":121.96636962890625},{"date":"2022-04-29","close":116.19306182861328},{"date":"2022-05-31","close":121.03994750976562},{"date":"2022-06-30","close":105.84798431396484},{"date":"2022-07-29","close":125.09986114501953},{"date":"2022-08-31","close":118.55345153808594},{"date":"2022-09-30","close":103.66499328613281},{"date":"2022-10-31","close":114.81491088867188},{"date":"2022-11-30","close":118.99880981445312},{"date":"2022-12-30","close":108.31796264648438},{"date":"2023-01-31","close":119.97065734863281},{"date":"2023-02-28","close":120.6386947631836},{"date":"2023-03-31","close":124.2677001953125},{"date":"2023-04-28","close":115.94845581054688},{"date":"2023-05-31","close":116.61650085449219},{"date":"2023-06-30","close":133.45010375976562},{"date":"2023-07-31","close":136.6206817626953},{"date":"2023-08-31","close":126.62923431396484},{"date":"2023-09-29","close":118.15473937988281},{"date":"2023-10-31","close":112.7219009399414},{"date":"2023-11-30","close":125.86326599121094},{"date":"2023-12-29","close":134.99075317382812},{"date":"2024-01-31","close":136.61448669433594},{"date":"2024-02-29","close":138.5030059814453},{"date":"2024-03-28","close":140.1238555908203},{"date":"2024-04-30","close":136.49627685546875},{"date":"2024-05-31","close":145.0483856201172},{"date":"2024-06-28","close":145.7556915283203},{"date":"2024-07-31","close":149.53453063964844},{"date":"2024-08-30","close":149.47195434570312},{"date":"2024-09-30","close":146.93209838867188},{"date":"2024-10-31","close":143.4580535888672},{"date":"2024-11-29","close":147.6964111328125},{"date":"2024-12-31","close":139.7310333251953},{"date":"2025-01-31","close":144.61776733398438},{"date":"2025-02-28","close":151.17124938964844},{"date":"2025-03-31","close":138.6971435546875},{"date":"2025-04-30","close":143.66323852539062},{"date":"2025-05-30","close":157.78692626953125},{"date":"2025-06-30","close":166.26425170898438},{"date":"2025-07-31","close":202.8153533935547},{"date":"2025-08-29","close":204.27877807617188},{"date":"2025-09-30","close":217.16860961914062},{"date":"2025-10-31","close":244.35302734375},{"date":"2025-11-28","close":223.7174072265625},{"date":"2025-12-31","close":225.06275939941406},{"date":"2026-01-30","close":220.3836669921875},{"date":"2026-02-27","close":228.3720703125},{"date":"2026-03-31","close":207.40530395507812},{"date":"2026-04-30","close":210.02491760253906},{"date":"2026-05-29","close":212.57994079589844},{"date":"2026-06-30","close":200.82583618164062},{"date":"2026-07-31","close":204.8899688720703},{"date":"2026-08-31","close":205.25},{"date":"2026-09-30","close":211.0800018310547},{"date":"2026-10-16","close":212.63999938964844}],"TER":[{"date":"2014-01-31","close":17.29387092590332},{"date":"2014-02-28","close":18.645389556884766},{"date":"2014-03-31","close":18.286821365356445},{"date":"2014-04-30","close":16.245759963989258},{"date":"2014-05-30","close":16.42113494873047},{"date":"2014-06-30","close":18.081697463989258},{"date":"2014-07-31","close":16.808603286743164},{"date":"2014-08-29","close":18.995004653930664},{"date":"2014-09-30","close":17.940288543701172},{"date":"2014-10-31","close":17.024311065673828},{"date":"2014-11-28","close":18.365901947021484},{"date":"2014-12-31","close":18.365907669067383},{"date":"2015-01-30","close":16.79752540588379},{"date":"2015-02-27","close":17.983671188354492},{"date":"2015-03-31","close":17.546188354492188},{"date":"2015-04-30","close":16.987689971923828},{"date":"2015-05-29","close":19.742996215820312},{"date":"2015-06-30","close":18.006736755371094},{"date":"2015-07-31","close":17.978734970092773},{"date":"2015-08-31","close":16.839895248413086},{"date":"2015-09-30","close":16.86952781677246},{"date":"2015-10-30","close":18.283906936645508},{"date":"2015-11-30","close":19.52092933654785},{"date":"2015-12-31","close":19.417587280273438},{"date":"2016-01-29","close":18.252717971801758},{"date":"2016-02-29","close":17.981781005859375},{"date":"2016-03-31","close":20.347299575805664},{"date":"2016-04-29","close":17.821565628051758},{"date":"2016-05-31","close":18.72735023498535},{"date":"2016-06-30","close":18.613910675048828},{"date":"2016-07-29","close":18.670637130737305},{"date":"2016-08-31","close":19.90903663635254},{"date":"2016-09-30","close":20.458494186401367},{"date":"2016-10-31","close":22.07962417602539},{"date":"2016-11-30","close":23.168222427368164},{"date":"2016-12-30","close":24.137529373168945},{"date":"2017-01-31","close":26.969417572021484},{"date":"2017-02-28","close":27.090795516967773},{"date":"2017-03-31","close":29.62460708618164},{"date":"2017-04-28","close":33.59678649902344},{"date":"2017-05-31","close":33.93022155761719},{"date":"2017-06-30","close":28.6617431640625},{"date":"2017-07-31","close":33.01396179199219},{"date":"2017-08-31","close":33.98750686645508},{"date":"2017-09-29","close":35.661376953125},{"date":"2017-10-31","close":41.01679229736328},{"date":"2017-11-30","close":38.7656135559082},{"date":"2017-12-29","close":40.106658935546875},{"date":"2018-01-31","close":43.90946960449219},{"date":"2018-02-28","close":43.5770263671875},{"date":"2018-03-29","close":43.87459182739258},{"date":"2018-04-30","close":31.243003845214844},{"date":"2018-05-31","close":36.47293472290039},{"date":"2018-06-29","close":36.626861572265625},{"date":"2018-07-31","close":41.610504150390625},{"date":"2018-08-31","close":39.62859344482422},{"date":"2018-09-28","close":35.65610122680664},{"date":"2018-10-31","close":33.2166748046875},{"date":"2018-11-30","close":34.49705123901367},{"date":"2018-12-31","close":30.331119537353516},{"date":"2019-01-31","close":34.78703308105469},{"date":"2019-02-28","close":39.55146408081055},{"date":"2019-03-29","close":38.592464447021484},{"date":"2019-04-30","close":47.46562957763672},{"date":"2019-05-31","close":40.90833282470703},{"date":"2019-06-28","close":46.509681701660156},{"date":"2019-07-31","close":54.101131439208984},{"date":"2019-08-30","close":51.42180252075195},{"date":"2019-09-30","close":56.31309509277344},{"date":"2019-10-31","close":59.53180694580078},{"date":"2019-11-29","close":60.95029067993164},{"date":"2019-12-31","close":66.40361022949219},{"date":"2020-01-31","close":64.26123809814453},{"date":"2020-02-28","close":57.304935455322266},{"date":"2020-03-31","close":52.82859802246094},{"date":"2020-04-30","close":60.991336822509766},{"date":"2020-05-29","close":65.46473693847656},{"date":"2020-06-30","close":82.5488510131836},{"date":"2020-07-31","close":86.89559173583984},{"date":"2020-08-31","close":82.99816131591797},{"date":"2020-09-30","close":77.70707702636719},{"date":"2020-10-30","close":85.9120101928711},{"date":"2020-11-30","close":108.00558471679688},{"date":"2020-12-31","close":117.35353088378906},{"date":"2021-01-29","close":111.07913970947266},{"date":"2021-02-26","close":125.97949981689453},{"date":"2021-03-31","close":119.19122314453125},{"date":"2021-04-30","close":122.52169799804688},{"date":"2021-05-28","close":129.74461364746094},{"date":"2021-06-30","close":131.32290649414062},{"date":"2021-07-30","close":124.49992370605469},{"date":"2021-08-31","close":119.14607238769531},{"date":"2021-09-30","close":107.10783386230469},{"date":"2021-10-29","close":135.6287078857422},{"date":"2021-11-30","close":150.0828094482422},{"date":"2021-12-31","close":160.5484619140625},{"date":"2022-01-31","close":115.28899383544922},{"date":"2022-02-28","close":115.87706756591797},{"date":"2022-03-31","close":116.18170166015625},{"date":"2022-04-29","close":103.63291931152344},{"date":"2022-05-31","close":107.48200988769531},{"date":"2022-06-30","close":88.09275817871094},{"date":"2022-07-29","close":99.24822998046875},{"date":"2022-08-31","close":83.36729431152344},{"date":"2022-09-30","close":74.02000427246094},{"date":"2022-10-31","close":80.12678527832031},{"date":"2022-11-30","close":92.15263366699219},{"date":"2022-12-30","close":86.13731384277344},{"date":"2023-01-31","close":100.28809356689453},{"date":"2023-02-28","close":99.83712768554688},{"date":"2023-03-31","close":106.12506866455078},{"date":"2023-04-28","close":90.20285034179688},{"date":"2023-05-31","close":99.0107192993164},{"date":"2023-06-30","close":110.01957702636719},{"date":"2023-07-31","close":111.61063385009766},{"date":"2023-08-31","close":106.70964813232422},{"date":"2023-09-29","close":99.37934875488281},{"date":"2023-10-31","close":82.37425994873047},{"date":"2023-11-30","close":91.34657287597656},{"date":"2023-12-29","close":107.48053741455078},{"date":"2024-01-31","close":95.6648178100586},{"date":"2024-02-29","close":102.71912384033203},{"date":"2024-03-28","close":111.88143920898438},{"date":"2024-04-30","close":115.34210205078125},{"date":"2024-05-31","close":139.87542724609375},{"date":"2024-06-28","close":147.16990661621094},{"date":"2024-07-31","close":130.16929626464844},{"date":"2024-08-30","close":135.69723510742188},{"date":"2024-09-30","close":133.0443115234375},{"date":"2024-10-31","close":105.50765991210938},{"date":"2024-11-29","close":109.39389038085938},{"date":"2024-12-31","close":125.22616577148438},{"date":"2025-01-31","close":115.15199279785156},{"date":"2025-02-28","close":109.37097930908203},{"date":"2025-03-31","close":82.23230743408203},{"date":"2025-04-30","close":73.8796615600586},{"date":"2025-05-30","close":78.36920166015625},{"date":"2025-06-30","close":89.65595245361328},{"date":"2025-07-31","close":107.11454772949219},{"date":"2025-08-29","close":117.89279174804688},{"date":"2025-09-30","close":137.37391662597656},{"date":"2025-10-31","close":181.40859985351562},{"date":"2025-11-28","close":181.67555236816406},{"date":"2025-12-31","close":193.331787109375},{"date":"2026-01-30","close":240.76580810546875},{"date":"2026-02-27","close":319.78631591796875},{"date":"2026-03-31","close":296.2342834472656},{"date":"2026-04-30","close":343.20849609375},{"date":"2026-05-29","close":374.166259765625},{"date":"2026-06-30","close":483.6542053222656},{"date":"2026-07-31","close":367.548828125},{"date":"2026-08-31","close":349.6956481933594},{"date":"2026-09-30","close":400.9100036621094},{"date":"2026-10-16","close":325}],"TFC":[{"date":"2014-01-31","close":23.056596755981445},{"date":"2014-02-28","close":23.440275192260742},{"date":"2014-03-31","close":24.909936904907227},{"date":"2014-04-30","close":23.14882469177246},{"date":"2014-05-30","close":23.664535522460938},{"date":"2014-06-30","close":24.60687828063965},{"date":"2014-07-31","close":23.102888107299805},{"date":"2014-08-29","close":23.450746536254883},{"date":"2014-09-30","close":23.3753662109375},{"date":"2014-10-31","close":23.7962589263916},{"date":"2014-11-28","close":23.764497756958008},{"date":"2014-12-31","close":24.58635711669922},{"date":"2015-01-30","close":22.31043243408203},{"date":"2015-02-27","close":24.20897102355957},{"date":"2015-03-31","close":24.807039260864258},{"date":"2015-04-30","close":24.361671447753906},{"date":"2015-05-29","close":25.28696060180664},{"date":"2015-06-30","close":25.825117111206055},{"date":"2015-07-31","close":25.79949188232422},{"date":"2015-08-31","close":23.813169479370117},{"date":"2015-09-30","close":22.961782455444336},{"date":"2015-10-30","close":23.961519241333008},{"date":"2015-11-30","close":25.08489418029785},{"date":"2015-12-31","close":24.558773040771484},{"date":"2016-01-29","close":21.21368980407715},{"date":"2016-02-29","close":21.068944931030273},{"date":"2016-03-31","close":21.796138763427734},{"date":"2016-04-29","close":23.178462982177734},{"date":"2016-05-31","close":24.02268409729004},{"date":"2016-06-30","close":23.520700454711914},{"date":"2016-07-29","close":24.352937698364258},{"date":"2016-08-31","close":25.63192367553711},{"date":"2016-09-30","close":25.11263084411621},{"date":"2016-10-31","close":26.09796714782715},{"date":"2016-11-30","close":30.35733985900879},{"date":"2016-12-30","close":31.5447998046875},{"date":"2017-01-31","close":30.987966537475586},{"date":"2017-02-28","close":32.56041717529297},{"date":"2017-03-31","close":30.183555603027344},{"date":"2017-04-28","close":29.157163619995117},{"date":"2017-05-31","close":28.319488525390625},{"date":"2017-06-30","close":30.876056671142578},{"date":"2017-07-31","close":32.17474365234375},{"date":"2017-08-31","close":31.55423355102539},{"date":"2017-09-29","close":32.13615036010742},{"date":"2017-10-31","close":33.710784912109375},{"date":"2017-11-30","close":34.06947326660156},{"date":"2017-12-29","close":34.27627944946289},{"date":"2018-01-31","close":38.047237396240234},{"date":"2018-02-28","close":37.699302673339844},{"date":"2018-03-29","close":36.12694549560547},{"date":"2018-04-30","close":36.654541015625},{"date":"2018-05-31","close":36.69685363769531},{"date":"2018-06-29","close":35.256919860839844},{"date":"2018-07-31","close":35.515560150146484},{"date":"2018-08-31","close":36.393089294433594},{"date":"2018-09-28","close":34.19514083862305},{"date":"2018-10-31","close":34.63190460205078},{"date":"2018-11-30","close":36.29167175292969},{"date":"2018-12-31","close":30.7662410736084},{"date":"2019-01-31","close":34.65818405151367},{"date":"2019-02-28","close":36.49159240722656},{"date":"2019-03-29","close":33.31279373168945},{"date":"2019-04-30","close":36.65625762939453},{"date":"2019-05-31","close":33.753746032714844},{"date":"2019-06-28","close":35.472129821777344},{"date":"2019-07-31","close":37.20494842529297},{"date":"2019-08-30","close":34.73858642578125},{"date":"2019-09-30","close":38.90867233276367},{"date":"2019-10-31","close":38.67537307739258},{"date":"2019-11-29","close":40.220458984375},{"date":"2019-12-31","close":41.39649200439453},{"date":"2020-01-31","close":37.90513610839844},{"date":"2020-02-28","close":34.196632385253906},{"date":"2020-03-31","close":22.85704803466797},{"date":"2020-04-30","close":27.659690856933594},{"date":"2020-05-29","close":27.652889251708984},{"date":"2020-06-30","close":28.2318115234375},{"date":"2020-07-31","close":28.164146423339844},{"date":"2020-08-31","close":29.50447654724121},{"date":"2020-09-30","close":28.92669105529785},{"date":"2020-10-30","close":32.02082443237305},{"date":"2020-11-30","close":35.61812973022461},{"date":"2020-12-31","close":36.7767448425293},{"date":"2021-01-29","close":36.81512451171875},{"date":"2021-02-26","close":44.07475280761719},{"date":"2021-03-31","close":45.127105712890625},{"date":"2021-04-30","close":45.89315414428711},{"date":"2021-05-28","close":48.16801452636719},{"date":"2021-06-30","close":43.27168655395508},{"date":"2021-07-30","close":42.43743133544922},{"date":"2021-08-31","close":44.853759765625},{"date":"2021-09-30","close":46.10362243652344},{"date":"2021-10-29","close":49.89252471923828},{"date":"2021-11-30","close":46.9706916809082},{"date":"2021-12-31","close":46.36880111694336},{"date":"2022-01-31","close":49.75043487548828},{"date":"2022-02-28","close":49.639034271240234},{"date":"2022-03-31","close":45.23519515991211},{"date":"2022-04-29","close":38.57357406616211},{"date":"2022-05-31","close":40.093284606933594},{"date":"2022-06-30","close":38.23128890991211},{"date":"2022-07-29","close":40.68170166015625},{"date":"2022-08-31","close":38.145416259765625},{"date":"2022-09-30","close":35.45796585083008},{"date":"2022-10-31","close":36.47594451904297},{"date":"2022-11-30","close":38.571815490722656},{"date":"2022-12-30","close":35.457054138183594},{"date":"2023-01-31","close":40.69775390625},{"date":"2023-02-28","close":39.09992980957031},{"date":"2023-03-31","close":28.39845085144043},{"date":"2023-04-28","close":27.132596969604492},{"date":"2023-05-31","close":25.857318878173828},{"date":"2023-06-30","close":25.755483627319336},{"date":"2023-07-31","close":28.191015243530273},{"date":"2023-08-31","close":26.36078643798828},{"date":"2023-09-29","close":24.686811447143555},{"date":"2023-10-31","close":24.47109603881836},{"date":"2023-11-30","close":28.21538543701172},{"date":"2023-12-29","close":32.41169738769531},{"date":"2024-01-31","close":32.534610748291016},{"date":"2024-02-29","close":31.15853500366211},{"date":"2024-03-28","close":34.72154998779297},{"date":"2024-04-30","close":33.44777297973633},{"date":"2024-05-31","close":34.07575988769531},{"date":"2024-06-28","close":35.068695068359375},{"date":"2024-07-31","close":40.34029006958008},{"date":"2024-08-30","close":40.63493347167969},{"date":"2024-09-30","close":39.09033203125},{"date":"2024-10-31","close":39.34625244140625},{"date":"2024-11-29","close":44.07398223876953},{"date":"2024-12-31","close":40.09918975830078},{"date":"2025-01-31","close":44.01852035522461},{"date":"2025-02-28","close":43.32952880859375},{"date":"2025-03-31","close":38.46839904785156},{"date":"2025-04-30","close":35.84151840209961},{"date":"2025-05-30","close":37.417762756347656},{"date":"2025-06-30","close":40.72378921508789},{"date":"2025-07-31","close":41.40583419799805},{"date":"2025-08-29","close":44.896728515625},{"date":"2025-09-30","close":43.841915130615234},{"date":"2025-10-31","close":42.79669189453125},{"date":"2025-11-28","close":45.10731506347656},{"date":"2025-12-31","close":47.73615264892578},{"date":"2026-01-30","close":49.87995910644531},{"date":"2026-02-27","close":48.315670013427734},{"date":"2026-03-31","close":45.04301834106445},{"date":"2026-04-30","close":50.46150588989258},{"date":"2026-05-29","close":47.73690414428711},{"date":"2026-06-30","close":49.33110809326172},{"date":"2026-07-31","close":51.33128356933594},{"date":"2026-08-31","close":49.58000183105469},{"date":"2026-09-30","close":46.29999923706055},{"date":"2026-10-16","close":47.06999969482422}],"TGT":[{"date":"2014-01-31","close":38.58269500732422},{"date":"2014-02-28","close":42.92635726928711},{"date":"2014-03-31","close":41.532997131347656},{"date":"2014-04-30","close":42.384117126464844},{"date":"2014-05-30","close":39.24685287475586},{"date":"2014-06-30","close":40.0696907043457},{"date":"2014-07-31","close":41.203678131103516},{"date":"2014-08-29","close":41.910030364990234},{"date":"2014-09-30","close":43.73098373413086},{"date":"2014-10-31","close":43.1309700012207},{"date":"2014-11-28","close":52.02585983276367},{"date":"2014-12-31","close":53.368717193603516},{"date":"2015-01-30","close":51.751686096191406},{"date":"2015-02-27","close":54.38339614868164},{"date":"2015-03-31","close":58.09247589111328},{"date":"2015-04-30","close":55.799068450927734},{"date":"2015-05-29","close":56.52018356323242},{"date":"2015-06-30","close":58.16618728637695},{"date":"2015-07-31","close":58.322959899902344},{"date":"2015-08-31","close":55.76654052734375},{"date":"2015-09-30","close":56.44828796386719},{"date":"2015-10-30","close":55.38618850708008},{"date":"2015-11-30","close":52.43617630004883},{"date":"2015-12-31","close":52.51572036743164},{"date":"2016-01-29","close":52.37831115722656},{"date":"2016-02-29","close":57.21035385131836},{"date":"2016-03-31","close":60.00341796875},{"date":"2016-04-29","close":57.97606658935547},{"date":"2016-05-31","close":50.54151916503906},{"date":"2016-06-30","close":51.305728912353516},{"date":"2016-07-29","close":55.354644775390625},{"date":"2016-08-31","close":51.98909378051758},{"date":"2016-09-30","close":50.87064743041992},{"date":"2016-10-31","close":50.90769577026367},{"date":"2016-11-30","close":57.696128845214844},{"date":"2016-12-30","close":53.953819274902344},{"date":"2017-01-31","close":48.164791107177734},{"date":"2017-02-28","close":44.303985595703125},{"date":"2017-03-31","close":41.605194091796875},{"date":"2017-04-28","close":42.10273361206055},{"date":"2017-05-31","close":42.026939392089844},{"date":"2017-06-30","close":39.84748077392578},{"date":"2017-07-31","close":43.18525314331055},{"date":"2017-08-31","close":42.022640228271484},{"date":"2017-09-29","close":45.47509002685547},{"date":"2017-10-31","close":45.498207092285156},{"date":"2017-11-30","close":46.639705657958984},{"date":"2017-12-29","close":50.805355072021484},{"date":"2018-01-31","close":58.56825256347656},{"date":"2018-02-28","close":59.20105743408203},{"date":"2018-03-29","close":54.50643539428711},{"date":"2018-04-30","close":56.99504852294922},{"date":"2018-05-31","close":57.713558197021484},{"date":"2018-06-29","close":60.27105712890625},{"date":"2018-07-31","close":63.881614685058594},{"date":"2018-08-31","close":69.82618713378906},{"date":"2018-09-28","close":70.39278411865234},{"date":"2018-10-31","close":66.7378921508789},{"date":"2018-11-30","close":57.096805572509766},{"date":"2018-12-31","close":53.1782341003418},{"date":"2019-01-31","close":58.73826217651367},{"date":"2019-02-28","close":58.96669387817383},{"date":"2019-03-29","close":65.15235137939453},{"date":"2019-04-30","close":62.846920013427734},{"date":"2019-05-31","close":65.89492797851562},{"date":"2019-06-28","close":70.94044494628906},{"date":"2019-07-31","close":70.7684555053711},{"date":"2019-08-30","close":88.34772491455078},{"date":"2019-09-30","close":88.24041748046875},{"date":"2019-10-31","close":88.24041748046875},{"date":"2019-11-29","close":103.79151153564453},{"date":"2019-12-31","close":106.44834899902344},{"date":"2020-01-31","close":91.94361877441406},{"date":"2020-02-28","close":86.0040512084961},{"date":"2020-03-31","close":77.62907409667969},{"date":"2020-04-30","close":91.63188171386719},{"date":"2020-05-29","close":102.68570709228516},{"date":"2020-06-30","close":100.67112731933594},{"date":"2020-07-31","close":105.6656494140625},{"date":"2020-08-31","close":127.55550384521484},{"date":"2020-09-30","close":132.7940216064453},{"date":"2020-10-30","close":128.40748596191406},{"date":"2020-11-30","close":152.07125854492188},{"date":"2020-12-31","close":149.53013610839844},{"date":"2021-01-29","close":153.46041870117188},{"date":"2021-02-26","close":155.9371795654297},{"date":"2021-03-31","close":168.37371826171875},{"date":"2021-04-30","close":176.18589782714844},{"date":"2021-05-28","close":193.52490234375},{"date":"2021-06-30","close":206.16387939453125},{"date":"2021-07-30","close":222.63204956054688},{"date":"2021-08-31","close":211.35560607910156},{"date":"2021-09-30","close":195.77223205566406},{"date":"2021-10-29","close":222.17239379882812},{"date":"2021-11-30","close":209.3814239501953},{"date":"2021-12-31","close":198.73374938964844},{"date":"2022-01-31","close":189.2795867919922},{"date":"2022-02-28","close":172.2826690673828},{"date":"2022-03-31","close":183.01959228515625},{"date":"2022-04-29","close":197.18885803222656},{"date":"2022-05-31","close":140.1815643310547},{"date":"2022-06-30","close":122.29949188232422},{"date":"2022-07-29","close":141.48049926757812},{"date":"2022-08-31","close":139.71824645996094},{"date":"2022-09-30","close":129.30519104003906},{"date":"2022-10-31","close":143.12535095214844},{"date":"2022-11-30","close":146.4958038330078},{"date":"2022-12-30","close":130.68614196777344},{"date":"2023-01-31","close":150.9414825439453},{"date":"2023-02-28","close":148.67617797851562},{"date":"2023-03-31","close":146.1438446044922},{"date":"2023-04-28","close":139.19090270996094},{"date":"2023-05-31","close":116.30851745605469},{"date":"2023-06-30","close":117.17021179199219},{"date":"2023-07-31","close":121.2298812866211},{"date":"2023-08-31","close":113.3813705444336},{"date":"2023-09-29","close":99.06420135498047},{"date":"2023-10-31","close":99.26132202148438},{"date":"2023-11-30","close":121.12763214111328},{"date":"2023-12-29","close":128.9215850830078},{"date":"2024-01-31","close":125.8981704711914},{"date":"2024-02-29","close":139.4517059326172},{"date":"2024-03-28","close":161.6024169921875},{"date":"2024-04-30","close":146.80184936523438},{"date":"2024-05-31","close":143.38665771484375},{"date":"2024-06-28","close":135.93081665039062},{"date":"2024-07-31","close":138.10699462890625},{"date":"2024-08-30","close":142.15753173828125},{"date":"2024-09-30","close":144.23040771484375},{"date":"2024-10-31","close":138.8446807861328},{"date":"2024-11-29","close":123.32299041748047},{"date":"2024-12-31","close":125.99805450439453},{"date":"2025-01-31","close":128.54263305664062},{"date":"2025-02-28","close":116.78871154785156},{"date":"2025-03-31","close":98.10102081298828},{"date":"2025-04-30","close":90.9004135131836},{"date":"2025-05-30","close":89.38202667236328},{"date":"2025-06-30","close":93.7936019897461},{"date":"2025-07-31","close":95.55252838134766},{"date":"2025-08-29","close":92.24468994140625},{"date":"2025-09-30","close":86.20909118652344},{"date":"2025-10-31","close":89.11156463623047},{"date":"2025-11-28","close":88.19110107421875},{"date":"2025-12-31","close":95.12999725341797},{"date":"2026-01-30","close":102.64306640625},{"date":"2026-02-27","close":111.86634063720703},{"date":"2026-03-31","close":119.15106964111328},{"date":"2026-04-30","close":127.55653381347656},{"date":"2026-05-29","close":126.10209655761719},{"date":"2026-06-30","close":129.61514282226562},{"date":"2026-07-31","close":143.38941955566406},{"date":"2026-08-31","close":160.8800048828125},{"date":"2026-09-30","close":156.69000244140625},{"date":"2026-10-16","close":154.25999450683594}],"TJX":[{"date":"2014-01-31","close":24.13686752319336},{"date":"2014-02-28","close":25.925561904907227},{"date":"2014-03-31","close":25.58388900756836},{"date":"2014-04-30","close":24.541967391967773},{"date":"2014-05-30","close":23.035900115966797},{"date":"2014-06-30","close":22.48591423034668},{"date":"2014-07-31","close":22.545133590698242},{"date":"2014-08-29","close":25.30021095275879},{"date":"2014-09-30","close":25.113466262817383},{"date":"2014-10-31","close":26.874839782714844},{"date":"2014-11-28","close":28.15721321105957},{"date":"2014-12-31","close":29.187145233154297},{"date":"2015-01-30","close":28.063587188720703},{"date":"2015-02-27","close":29.288612365722656},{"date":"2015-03-31","close":29.890262603759766},{"date":"2015-04-30","close":27.53915023803711},{"date":"2015-05-29","close":27.557456970214844},{"date":"2015-06-30","close":28.323654174804688},{"date":"2015-07-31","close":29.886016845703125},{"date":"2015-08-31","close":30.19038200378418},{"date":"2015-09-30","close":30.662647247314453},{"date":"2015-10-30","close":31.422555923461914},{"date":"2015-11-30","close":30.398134231567383},{"date":"2015-12-31","close":30.531597137451172},{"date":"2016-01-29","close":30.673694610595703},{"date":"2016-02-29","close":32.0039176940918},{"date":"2016-03-31","close":33.839508056640625},{"date":"2016-04-29","close":32.746826171875},{"date":"2016-05-31","close":32.986637115478516},{"date":"2016-06-30","close":33.467655181884766},{"date":"2016-07-29","close":35.41339874267578},{"date":"2016-08-31","close":33.66596221923828},{"date":"2016-09-30","close":32.509552001953125},{"date":"2016-10-31","close":32.0617790222168},{"date":"2016-11-30","close":34.17839813232422},{"date":"2016-12-30","close":32.77792739868164},{"date":"2017-01-31","close":32.68630599975586},{"date":"2017-02-28","close":34.344932556152344},{"date":"2017-03-31","close":34.6207389831543},{"date":"2017-04-28","close":34.42810821533203},{"date":"2017-05-31","close":33.058292388916016},{"date":"2017-06-30","close":31.722074508666992},{"date":"2017-07-31","close":30.90451431274414},{"date":"2017-08-31","close":31.920576095581055},{"date":"2017-09-29","close":32.55192565917969},{"date":"2017-10-31","close":30.816810607910156},{"date":"2017-11-30","close":33.50901412963867},{"date":"2017-12-29","close":33.91263198852539},{"date":"2018-01-31","close":35.62467575073242},{"date":"2018-02-28","close":36.823970794677734},{"date":"2018-03-29","close":36.32513427734375},{"date":"2018-04-30","close":37.79043960571289},{"date":"2018-05-31","close":40.410804748535156},{"date":"2018-06-29","close":42.585262298583984},{"date":"2018-07-31","close":43.51588821411133},{"date":"2018-08-31","close":49.3932991027832},{"date":"2018-09-28","close":50.314048767089844},{"date":"2018-10-31","close":49.35287857055664},{"date":"2018-11-30","close":44.041969299316406},{"date":"2018-12-31","close":40.33650588989258},{"date":"2019-01-31","close":44.83535385131836},{"date":"2019-02-28","close":46.42378616333008},{"date":"2019-03-29","close":48.1616096496582},{"date":"2019-04-30","close":49.67317581176758},{"date":"2019-05-31","close":45.71864700317383},{"date":"2019-06-28","close":48.073211669921875},{"date":"2019-07-31","close":49.60050964355469},{"date":"2019-08-30","close":50.1888313293457},{"date":"2019-09-30","close":50.891868591308594},{"date":"2019-10-31","close":52.63573455810547},{"date":"2019-11-29","close":56.03373718261719},{"date":"2019-12-31","close":55.969573974609375},{"date":"2020-01-31","close":54.11797332763672},{"date":"2020-02-28","close":55.01720428466797},{"date":"2020-03-31","close":43.98616409301758},{"date":"2020-04-30","close":45.126991271972656},{"date":"2020-05-29","close":48.54026412963867},{"date":"2020-06-30","close":46.51622009277344},{"date":"2020-07-31","close":47.83184051513672},{"date":"2020-08-31","close":50.40789794921875},{"date":"2020-09-30","close":51.199134826660156},{"date":"2020-10-30","close":46.73701477050781},{"date":"2020-11-30","close":58.430484771728516},{"date":"2020-12-31","close":62.828163146972656},{"date":"2021-01-29","close":58.918087005615234},{"date":"2021-02-26","close":60.94175720214844},{"date":"2021-03-31","close":61.08953094482422},{"date":"2021-04-30","close":65.56849670410156},{"date":"2021-05-28","close":62.59921646118164},{"date":"2021-06-30","close":62.48798751831055},{"date":"2021-07-30","close":63.776302337646484},{"date":"2021-08-31","close":67.64649200439453},{"date":"2021-09-30","close":61.37675094604492},{"date":"2021-10-29","close":60.920936584472656},{"date":"2021-11-30","close":64.7991943359375},{"date":"2021-12-31","close":70.88697052001953},{"date":"2022-01-31","close":67.19880676269531},{"date":"2022-02-28","close":61.94660949707031},{"date":"2022-03-31","close":56.773468017578125},{"date":"2022-04-29","close":57.429473876953125},{"date":"2022-05-31","close":59.88996124267578},{"date":"2022-06-30","close":52.61686706542969},{"date":"2022-07-29","close":57.61946487426758},{"date":"2022-08-31","close":59.018253326416016},{"date":"2022-09-30","close":58.800540924072266},{"date":"2022-10-31","close":68.24726104736328},{"date":"2022-11-30","close":76.08638763427734},{"date":"2022-12-30","close":75.65867614746094},{"date":"2023-01-31","close":77.8067855834961},{"date":"2023-02-28","close":73.0771713256836},{"date":"2023-03-31","close":74.7562255859375},{"date":"2023-04-28","close":75.19505310058594},{"date":"2023-05-31","close":73.5701675415039},{"date":"2023-06-30","close":81.23472595214844},{"date":"2023-07-31","close":82.9017562866211},{"date":"2023-08-31","close":88.94436645507812},{"date":"2023-09-29","close":85.48199462890625},{"date":"2023-10-31","close":84.70296478271484},{"date":"2023-11-30","close":85.053466796875},{"date":"2023-12-29","close":90.55573272705078},{"date":"2024-01-31","close":91.6175765991211},{"date":"2024-02-29","close":96.02727508544922},{"date":"2024-03-28","close":98.23567199707031},{"date":"2024-04-30","close":91.13581848144531},{"date":"2024-05-31","close":100.24248504638672},{"date":"2024-06-28","close":107.04846954345703},{"date":"2024-07-31","close":109.88753509521484},{"date":"2024-08-30","close":114.41307067871094},{"date":"2024-09-30","close":114.67649841308594},{"date":"2024-10-31","close":110.2763671875},{"date":"2024-11-29","close":123.00878143310547},{"date":"2024-12-31","close":118.23286437988281},{"date":"2025-01-31","close":122.12796783447266},{"date":"2025-02-28","close":122.4677505493164},{"date":"2025-03-31","close":119.56214141845703},{"date":"2025-04-30","close":126.31573486328125},{"date":"2025-05-30","close":124.97310638427734},{"date":"2025-06-30","close":121.61488342285156},{"date":"2025-07-31","close":122.63909912109375},{"date":"2025-08-29","close":134.9634246826172},{"date":"2025-09-30","close":142.79782104492188},{"date":"2025-10-31","close":138.45086669921875},{"date":"2025-11-28","close":150.52220153808594},{"date":"2025-12-31","close":152.1966552734375},{"date":"2026-01-30","close":148.43162536621094},{"date":"2026-02-27","close":160.62542724609375},{"date":"2026-03-31","close":158.677978515625},{"date":"2026-04-30","close":155.74685668945312},{"date":"2026-05-29","close":154.26327514648438},{"date":"2026-06-30","close":151.0234832763672},{"date":"2026-07-31","close":156.84512329101562},{"date":"2026-08-31","close":133.91000366210938},{"date":"2026-09-30","close":132.30999755859375},{"date":"2026-10-16","close":147.3300018310547}],"TKO":[{"date":"2014-01-31","close":19.499080657958984},{"date":"2014-02-28","close":18.475358963012695},{"date":"2014-03-31","close":23.37333869934082},{"date":"2014-04-30","close":15.781856536865234},{"date":"2014-05-30","close":9.129197120666504},{"date":"2014-06-30","close":9.75908088684082},{"date":"2014-07-31","close":10.20899486541748},{"date":"2014-08-29","close":11.894133567810059},{"date":"2014-09-30","close":11.356709480285645},{"date":"2014-10-31","close":10.185571670532227},{"date":"2014-11-28","close":9.492789268493652},{"date":"2014-12-31","close":10.28454875946045},{"date":"2015-01-30","close":10.092856407165527},{"date":"2015-02-27","close":13.701621055603027},{"date":"2015-03-31","close":11.76084041595459},{"date":"2015-04-30","close":11.265555381774902},{"date":"2015-05-29","close":12.004281997680664},{"date":"2015-06-30","close":13.955963134765625},{"date":"2015-07-31","close":16.5526180267334},{"date":"2015-08-31","close":16.967069625854492},{"date":"2015-09-30","close":14.382569313049316},{"date":"2015-10-30","close":15.174036026000977},{"date":"2015-11-30","close":14.459163665771484},{"date":"2015-12-31","close":15.29613208770752},{"date":"2016-01-29","close":15.347577095031738},{"date":"2016-02-29","close":14.335833549499512},{"date":"2016-03-31","close":15.246465682983398},{"date":"2016-04-29","close":14.365861892700195},{"date":"2016-05-31","close":15.1687593460083},{"date":"2016-06-30","close":16.003143310546875},{"date":"2016-07-29","close":17.167951583862305},{"date":"2016-08-31","close":18.05459976196289},{"date":"2016-09-30","close":18.62696075439453},{"date":"2016-10-31","close":15.461247444152832},{"date":"2016-11-30","close":16.423208236694336},{"date":"2016-12-30","close":16.188364028930664},{"date":"2017-01-31","close":17.226533889770508},{"date":"2017-02-28","close":18.4582576751709},{"date":"2017-03-31","close":19.665695190429688},{"date":"2017-04-28","close":18.966506958007812},{"date":"2017-05-31","close":18.063762664794922},{"date":"2017-06-30","close":18.13312530517578},{"date":"2017-07-31","close":18.83637046813965},{"date":"2017-08-31","close":19.406091690063477},{"date":"2017-09-29","close":21.078582763671875},{"date":"2017-10-31","close":23.745859146118164},{"date":"2017-11-30","close":25.500165939331055},{"date":"2017-12-29","close":27.4742431640625},{"date":"2018-01-31","close":31.759798049926758},{"date":"2018-02-28","close":34.275428771972656},{"date":"2018-03-29","close":32.45701599121094},{"date":"2018-04-30","close":35.86406326293945},{"date":"2018-05-31","close":52.17818832397461},{"date":"2018-06-29","close":65.76301574707031},{"date":"2018-07-31","close":71.44342041015625},{"date":"2018-08-31","close":78.9390869140625},{"date":"2018-09-28","close":87.47783660888672},{"date":"2018-10-31","close":65.64680480957031},{"date":"2018-11-30","close":66.8857650756836},{"date":"2018-12-31","close":67.6828842163086},{"date":"2019-01-31","close":74.58525848388672},{"date":"2019-02-28","close":75.81714630126953},{"date":"2019-03-29","close":78.71498107910156},{"date":"2019-04-30","close":76.0572738647461},{"date":"2019-05-31","close":65.97980499267578},{"date":"2019-06-28","close":65.60693359375},{"date":"2019-07-31","close":66.12480926513672},{"date":"2019-08-30","close":64.89824676513672},{"date":"2019-09-30","close":64.75189208984375},{"date":"2019-10-31","close":51.00065612792969},{"date":"2019-11-29","close":56.442909240722656},{"date":"2019-12-31","close":59.14955520629883},{"date":"2020-01-31","close":44.56959915161133},{"date":"2020-02-28","close":42.64565658569336},{"date":"2020-03-31","close":31.034114837646484},{"date":"2020-04-30","close":40.6745491027832},{"date":"2020-05-29","close":42.32091522216797},{"date":"2020-06-30","close":39.85042953491211},{"date":"2020-07-31","close":42.74863815307617},{"date":"2020-08-31","close":40.41905975341797},{"date":"2020-09-30","close":37.22520446777344},{"date":"2020-10-30","close":33.44473648071289},{"date":"2020-11-30","close":39.58915710449219},{"date":"2020-12-31","close":44.31764221191406},{"date":"2021-01-29","close":51.95448303222656},{"date":"2021-02-26","close":45.56277084350586},{"date":"2021-03-31","close":50.148529052734375},{"date":"2021-04-30","close":50.934120178222656},{"date":"2021-05-28","close":51.608802795410156},{"date":"2021-06-30","close":53.6063117980957},{"date":"2021-07-30","close":45.72602462768555},{"date":"2021-08-31","close":48.25402069091797},{"date":"2021-09-30","close":52.21299743652344},{"date":"2021-10-29","close":56.69556427001953},{"date":"2021-11-30","close":45.80934524536133},{"date":"2021-12-31","close":45.90525817871094},{"date":"2022-01-31","close":46.4634895324707},{"date":"2022-02-28","close":55.13469314575195},{"date":"2022-03-31","close":58.21674346923828},{"date":"2022-04-29","close":54.44068145751953},{"date":"2022-05-31","close":62.253868103027344},{"date":"2022-06-30","close":58.37307357788086},{"date":"2022-07-29","close":64.74374389648438},{"date":"2022-08-31","close":63.529415130615234},{"date":"2022-09-30","close":65.66253662109375},{"date":"2022-10-31","close":73.8224105834961},{"date":"2022-11-30","close":74.74879455566406},{"date":"2022-12-30","close":64.22305297851562},{"date":"2023-01-31","close":79.31341552734375},{"date":"2023-02-28","close":78.73228454589844},{"date":"2023-03-31","close":85.6652603149414},{"date":"2023-04-28","close":100.5998764038086},{"date":"2023-05-31","close":95.1085205078125},{"date":"2023-06-30","close":101.94076538085938},{"date":"2023-07-31","close":98.67964172363281},{"date":"2023-08-31","close":90.73829650878906},{"date":"2023-09-29","close":82.0232162475586},{"date":"2023-10-31","close":79.99360656738281},{"date":"2023-11-30","close":75.45626831054688},{"date":"2023-12-29","close":79.6032943725586},{"date":"2024-01-31","close":81.66217803955078},{"date":"2024-02-29","close":81.70120239257812},{"date":"2024-03-28","close":84.31627655029297},{"date":"2024-04-30","close":92.37611389160156},{"date":"2024-05-31","close":106.42721557617188},{"date":"2024-06-28","close":105.37337493896484},{"date":"2024-07-31","close":106.70042419433594},{"date":"2024-08-30","close":115.36526489257812},{"date":"2024-09-30","close":120.71248626708984},{"date":"2024-10-31","close":113.94063568115234},{"date":"2024-11-29","close":134.61720275878906},{"date":"2024-12-31","close":138.66664123535156},{"date":"2025-01-31","close":151.44924926757812},{"date":"2025-02-28","close":146.98995971679688},{"date":"2025-03-31","close":149.51072692871094},{"date":"2025-04-30","close":159.39268493652344},{"date":"2025-05-30","close":154.40280151367188},{"date":"2025-06-30","close":178.4352264404297},{"date":"2025-07-31","close":164.76449584960938},{"date":"2025-08-29","close":185.89820861816406},{"date":"2025-09-30","close":198.80503845214844},{"date":"2025-10-31","close":185.45684814453125},{"date":"2025-11-28","close":190.86109924316406},{"date":"2025-12-31","close":206.50790405273438},{"date":"2026-01-30","close":200.16444396972656},{"date":"2026-02-27","close":221.20059204101562},{"date":"2026-03-31","close":200.04750061035156},{"date":"2026-04-30","close":184.61114501953125},{"date":"2026-05-29","close":203.5494384765625},{"date":"2026-06-30","close":200.48904418945312},{"date":"2026-07-31","close":181.06857299804688},{"date":"2026-08-31","close":181.8653106689453},{"date":"2026-09-30","close":179.72000122070312},{"date":"2026-10-16","close":175.5}],"TMO":[{"date":"2014-01-31","close":110.5249252319336},{"date":"2014-02-28","close":119.54816436767578},{"date":"2014-03-31","close":115.5575180053711},{"date":"2014-04-30","close":109.56053161621094},{"date":"2014-05-30","close":112.35718536376953},{"date":"2014-06-30","close":113.54647064208984},{"date":"2014-07-31","close":116.91436004638672},{"date":"2014-08-29","close":115.67304229736328},{"date":"2014-09-30","close":117.24909210205078},{"date":"2014-10-31","close":113.27014923095703},{"date":"2014-11-28","close":124.56148529052734},{"date":"2014-12-31","close":120.85015869140625},{"date":"2015-01-30","close":120.77297973632812},{"date":"2015-02-27","close":125.39325714111328},{"date":"2015-03-31","close":129.7315216064453},{"date":"2015-04-30","close":121.36859893798828},{"date":"2015-05-29","close":125.18314361572266},{"date":"2015-06-30","close":125.4532699584961},{"date":"2015-07-31","close":134.89894104003906},{"date":"2015-08-31","close":121.20893859863281},{"date":"2015-09-30","close":118.36700439453125},{"date":"2015-10-30","close":126.594970703125},{"date":"2015-11-30","close":133.9711151123047},{"date":"2015-12-31","close":137.4633331298828},{"date":"2016-01-29","close":127.9760971069336},{"date":"2016-02-29","close":125.19486236572266},{"date":"2016-03-31","close":137.36073303222656},{"date":"2016-04-29","close":139.9412384033203},{"date":"2016-05-31","close":147.23663330078125},{"date":"2016-06-30","close":143.48822021484375},{"date":"2016-07-29","close":154.24789428710938},{"date":"2016-08-31","close":147.7901153564453},{"date":"2016-09-30","close":154.6199188232422},{"date":"2016-10-31","close":142.92581176757812},{"date":"2016-11-30","close":136.1988983154297},{"date":"2016-12-30","close":137.3031768798828},{"date":"2017-01-31","close":148.28933715820312},{"date":"2017-02-28","close":153.43698120117188},{"date":"2017-03-31","close":149.6076202392578},{"date":"2017-04-28","close":161.03273010253906},{"date":"2017-05-31","close":168.298828125},{"date":"2017-06-30","close":170.08229064941406},{"date":"2017-07-31","close":171.11566162109375},{"date":"2017-08-31","close":182.4336700439453},{"date":"2017-09-29","close":184.5865020751953},{"date":"2017-10-31","close":189.1035919189453},{"date":"2017-11-30","close":188.0596466064453},{"date":"2017-12-29","close":185.39511108398438},{"date":"2018-01-31","close":218.81658935546875},{"date":"2018-02-28","close":203.65347290039062},{"date":"2018-03-29","close":201.7429962158203},{"date":"2018-04-30","close":205.54408264160156},{"date":"2018-05-31","close":203.5115966796875},{"date":"2018-06-29","close":202.5665740966797},{"date":"2018-07-31","close":229.351806640625},{"date":"2018-08-31","close":233.82098388671875},{"date":"2018-09-28","close":238.85743713378906},{"date":"2018-10-31","close":228.6505584716797},{"date":"2018-11-30","close":244.2103729248047},{"date":"2018-12-31","close":219.15585327148438},{"date":"2019-01-31","close":240.58270263671875},{"date":"2019-02-28","close":254.19488525390625},{"date":"2019-03-29","close":268.2486877441406},{"date":"2019-04-30","close":271.904296875},{"date":"2019-05-31","close":261.64349365234375},{"date":"2019-06-28","close":288.00164794921875},{"date":"2019-07-31","close":272.31097412109375},{"date":"2019-08-30","close":281.50970458984375},{"date":"2019-09-30","close":285.8206481933594},{"date":"2019-10-31","close":296.3302917480469},{"date":"2019-11-29","close":308.076416015625},{"date":"2019-12-31","close":318.9811096191406},{"date":"2020-01-31","close":307.51287841796875},{"date":"2020-02-28","close":285.5286865234375},{"date":"2020-03-31","close":278.6748962402344},{"date":"2020-04-30","close":328.8677978515625},{"date":"2020-05-29","close":343.1258850097656},{"date":"2020-06-30","close":356.2804260253906},{"date":"2020-07-31","close":407.02734375},{"date":"2020-08-31","close":421.8059997558594},{"date":"2020-09-30","close":434.35797119140625},{"date":"2020-10-30","close":465.4453125},{"date":"2020-11-30","close":457.43743896484375},{"date":"2020-12-31","close":458.4383544921875},{"date":"2021-01-29","close":501.6661071777344},{"date":"2021-02-26","close":442.98577880859375},{"date":"2021-03-31","close":449.4458923339844},{"date":"2021-04-30","close":463.0855407714844},{"date":"2021-05-28","close":462.3665466308594},{"date":"2021-06-30","close":497.0831298828125},{"date":"2021-07-30","close":532.1028442382812},{"date":"2021-08-31","close":546.8240966796875},{"date":"2021-09-30","close":563.22607421875},{"date":"2021-10-29","close":624.0901489257812},{"date":"2021-11-30","close":623.8535766601562},{"date":"2021-12-31","close":658.04052734375},{"date":"2022-01-31","close":573.285400390625},{"date":"2022-02-28","close":536.49951171875},{"date":"2022-03-31","close":582.8327026367188},{"date":"2022-04-29","close":545.6021118164062},{"date":"2022-05-31","close":560.0582885742188},{"date":"2022-06-30","close":536.4039916992188},{"date":"2022-07-29","close":590.8362426757812},{"date":"2022-08-31","close":538.418212890625},{"date":"2022-09-30","close":501.039306640625},{"date":"2022-10-31","close":507.73699951171875},{"date":"2022-11-30","close":553.4262084960938},{"date":"2022-12-30","close":544.2975463867188},{"date":"2023-01-31","close":563.7095336914062},{"date":"2023-02-28","close":535.4711303710938},{"date":"2023-03-31","close":570.0479125976562},{"date":"2023-04-28","close":548.8134155273438},{"date":"2023-05-31","close":502.8826904296875},{"date":"2023-06-30","close":516.3705444335938},{"date":"2023-07-31","close":543.0031127929688},{"date":"2023-08-31","close":551.3558959960938},{"date":"2023-09-29","close":501.2945556640625},{"date":"2023-10-31","close":440.48590087890625},{"date":"2023-11-30","close":490.98486328125},{"date":"2023-12-29","close":526.0324096679688},{"date":"2024-01-31","close":534.1489868164062},{"date":"2024-02-29","close":565.0693359375},{"date":"2024-03-28","close":576.37939453125},{"date":"2024-04-30","close":563.9931640625},{"date":"2024-05-31","close":563.25927734375},{"date":"2024-06-28","close":548.7776489257812},{"date":"2024-07-31","close":608.6569213867188},{"date":"2024-08-30","close":610.373779296875},{"date":"2024-09-30","close":614.2369995117188},{"date":"2024-10-31","close":542.4930419921875},{"date":"2024-11-29","close":525.9201049804688},{"date":"2024-12-31","close":516.9699096679688},{"date":"2025-01-31","close":594.0040283203125},{"date":"2025-02-28","close":525.6452026367188},{"date":"2025-03-31","close":494.89990234375},{"date":"2025-04-30","close":426.672119140625},{"date":"2025-05-30","close":400.6341857910156},{"date":"2025-06-30","close":403.67779541015625},{"date":"2025-07-31","close":465.624267578125},{"date":"2025-08-29","close":490.55426025390625},{"date":"2025-09-30","close":483.321533203125},{"date":"2025-10-31","close":565.4031372070312},{"date":"2025-11-28","close":588.7610473632812},{"date":"2025-12-31","close":577.8551025390625},{"date":"2026-01-30","close":577.0173950195312},{"date":"2026-02-27","close":519.6756591796875},{"date":"2026-03-31","close":490.66168212890625},{"date":"2026-04-30","close":478.1138610839844},{"date":"2026-05-29","close":491.6399841308594},{"date":"2026-06-30","close":500.9759826660156},{"date":"2026-07-31","close":573.860107421875},{"date":"2026-08-31","close":616.6273193359375},{"date":"2026-09-30","close":675.0499877929688},{"date":"2026-10-16","close":690}],"TMUS":[{"date":"2014-01-31","close":29.06615447998047},{"date":"2014-02-28","close":28.99959945678711},{"date":"2014-03-31","close":31.405136108398438},{"date":"2014-04-30","close":27.849123001098633},{"date":"2014-05-30","close":32.64118194580078},{"date":"2014-06-30","close":31.966114044189453},{"date":"2014-07-31","close":31.319561004638672},{"date":"2014-08-29","close":28.600257873535156},{"date":"2014-09-30","close":27.449783325195312},{"date":"2014-10-31","close":27.754043579101562},{"date":"2014-11-28","close":27.754043579101562},{"date":"2014-12-31","close":25.61472511291504},{"date":"2015-01-30","close":28.695343017578125},{"date":"2015-02-27","close":31.405136108398438},{"date":"2015-03-31","close":30.131059646606445},{"date":"2015-04-30","close":32.36545181274414},{"date":"2015-05-29","close":36.96735763549805},{"date":"2015-06-30","close":36.86275863647461},{"date":"2015-07-31","close":38.6597900390625},{"date":"2015-08-31","close":37.66143798828125},{"date":"2015-09-30","close":37.85160827636719},{"date":"2015-10-30","close":36.02605438232422},{"date":"2015-11-30","close":33.753631591796875},{"date":"2015-12-31","close":37.19554901123047},{"date":"2016-01-29","close":38.17488098144531},{"date":"2016-02-29","close":35.2749137878418},{"date":"2016-03-31","close":36.4158821105957},{"date":"2016-04-29","close":37.34767532348633},{"date":"2016-05-31","close":40.65647888183594},{"date":"2016-06-30","close":41.141395568847656},{"date":"2016-07-29","close":44.06037521362305},{"date":"2016-08-31","close":44.06037521362305},{"date":"2016-09-30","close":44.42167663574219},{"date":"2016-10-31","close":47.283599853515625},{"date":"2016-11-30","close":51.543212890625},{"date":"2016-12-30","close":54.68087387084961},{"date":"2017-01-31","close":59.206722259521484},{"date":"2017-02-28","close":59.45392608642578},{"date":"2017-03-31","close":61.4125862121582},{"date":"2017-04-28","close":63.96075439453125},{"date":"2017-05-31","close":64.10336303710938},{"date":"2017-06-30","close":57.637882232666016},{"date":"2017-07-31","close":58.62671661376953},{"date":"2017-08-31","close":61.52668762207031},{"date":"2017-09-29","close":58.62671661376953},{"date":"2017-10-31","close":56.8297004699707},{"date":"2017-11-30","close":58.06575012207031},{"date":"2017-12-29","close":60.38571548461914},{"date":"2018-01-31","close":61.89750289916992},{"date":"2018-02-28","close":57.62837600708008},{"date":"2018-03-29","close":58.03722381591797},{"date":"2018-04-30","close":57.533294677734375},{"date":"2018-05-31","close":52.95991897583008},{"date":"2018-06-29","close":56.8106803894043},{"date":"2018-07-31","close":57.048377990722656},{"date":"2018-08-31","close":62.79125213623047},{"date":"2018-09-28","close":66.72760772705078},{"date":"2018-10-31","close":65.17778015136719},{"date":"2018-11-30","close":65.08270263671875},{"date":"2018-12-31","close":60.480796813964844},{"date":"2019-01-31","close":66.19515228271484},{"date":"2019-02-28","close":68.65773010253906},{"date":"2019-03-29","close":65.70072937011719},{"date":"2019-04-30","close":69.39935302734375},{"date":"2019-05-31","close":69.82723236083984},{"date":"2019-06-28","close":70.49279022216797},{"date":"2019-07-31","close":75.80779266357422},{"date":"2019-08-30","close":74.21044158935547},{"date":"2019-09-30","close":74.89502716064453},{"date":"2019-10-31","close":78.5936508178711},{"date":"2019-11-29","close":74.68585205078125},{"date":"2019-12-31","close":74.56222534179688},{"date":"2020-01-31","close":75.29436492919922},{"date":"2020-02-28","close":85.72471618652344},{"date":"2020-03-31","close":79.77265930175781},{"date":"2020-04-30","close":83.4808120727539},{"date":"2020-05-29","close":95.11865997314453},{"date":"2020-06-30","close":99.02650451660156},{"date":"2020-07-31","close":102.09758758544922},{"date":"2020-08-31","close":110.94009399414062},{"date":"2020-09-30","close":108.73423767089844},{"date":"2020-10-30","close":104.17987060546875},{"date":"2020-11-30","close":126.40022277832031},{"date":"2020-12-31","close":128.21624755859375},{"date":"2021-01-29","close":119.877685546875},{"date":"2021-02-26","close":114.06825256347656},{"date":"2021-03-31","close":119.12653350830078},{"date":"2021-04-30","close":125.63005065917969},{"date":"2021-05-28","close":134.49159240722656},{"date":"2021-06-30","close":137.70530700683594},{"date":"2021-07-30","close":136.93516540527344},{"date":"2021-08-31","close":130.2794952392578},{"date":"2021-09-30","close":121.47502136230469},{"date":"2021-10-29","close":109.37124633789062},{"date":"2021-11-30","close":103.45726013183594},{"date":"2021-12-31","close":110.27454376220703},{"date":"2022-01-31","close":102.84872436523438},{"date":"2022-02-28","close":117.14886474609375},{"date":"2022-03-31","close":122.03601837158203},{"date":"2022-04-29","close":117.08231353759766},{"date":"2022-05-31","close":126.73297882080078},{"date":"2022-06-30","close":127.9215087890625},{"date":"2022-07-29","close":136.02235412597656},{"date":"2022-08-31","close":136.8780975341797},{"date":"2022-09-30","close":127.56969451904297},{"date":"2022-10-31","close":144.10421752929688},{"date":"2022-11-30","close":144.00917053222656},{"date":"2022-12-30","close":133.1128692626953},{"date":"2023-01-31","close":141.9648895263672},{"date":"2023-02-28","close":135.1856689453125},{"date":"2023-03-31","close":137.71481323242188},{"date":"2023-04-28","close":136.821044921875},{"date":"2023-05-31","close":130.4981689453125},{"date":"2023-06-30","close":132.06700134277344},{"date":"2023-07-31","close":130.9925994873047},{"date":"2023-08-31","close":129.54737854003906},{"date":"2023-09-29","close":133.1604461669922},{"date":"2023-10-31","close":136.7830047607422},{"date":"2023-11-30","close":143.6732635498047},{"date":"2023-12-29","close":153.1082763671875},{"date":"2024-01-31","close":153.96771240234375},{"date":"2024-02-29","close":156.56578063964844},{"date":"2024-03-28","close":156.4890594482422},{"date":"2024-04-30","close":157.39988708496094},{"date":"2024-05-31","close":168.38613891601562},{"date":"2024-06-28","close":169.5602569580078},{"date":"2024-07-31","close":175.4311065673828},{"date":"2024-08-30","close":191.87672424316406},{"date":"2024-09-30","close":199.25364685058594},{"date":"2024-10-31","close":215.47508239746094},{"date":"2024-11-29","close":239.2959747314453},{"date":"2024-12-31","close":213.8972930908203},{"date":"2025-01-31","close":225.75840759277344},{"date":"2025-02-28","close":262.2152404785156},{"date":"2025-03-31","close":259.31781005859375},{"date":"2025-04-30","close":240.10549926757812},{"date":"2025-05-30","close":236.35630798339844},{"date":"2025-06-30","close":232.51138305664062},{"date":"2025-07-31","close":232.65777587890625},{"date":"2025-08-29","close":246.77684020996094},{"date":"2025-09-30","close":234.42770385742188},{"date":"2025-10-31","close":205.7044677734375},{"date":"2025-11-28","close":205.70008850097656},{"date":"2025-12-31","close":199.82461547851562},{"date":"2026-01-30","close":194.08694458007812},{"date":"2026-02-27","close":214.679443359375},{"date":"2026-03-31","close":207.6978302001953},{"date":"2026-04-30","close":193.3291778564453},{"date":"2026-05-29","close":186.45388793945312},{"date":"2026-06-30","close":166.7675018310547},{"date":"2026-07-31","close":171.71893310546875},{"date":"2026-08-31","close":180.44000244140625},{"date":"2026-09-30","close":163.0800018310547},{"date":"2026-10-16","close":159.10000610351562}],"TPL":[{"date":"2014-01-31","close":9.842459678649902},{"date":"2014-02-28","close":13.25377082824707},{"date":"2014-03-31","close":12.635897636413574},{"date":"2014-04-30","close":12.831043243408203},{"date":"2014-05-30","close":16.09881591796875},{"date":"2014-06-30","close":15.622653007507324},{"date":"2014-07-31","close":16.584733963012695},{"date":"2014-08-29","close":19.569543838500977},{"date":"2014-09-30","close":18.77723503112793},{"date":"2014-10-31","close":15.929038047790527},{"date":"2014-11-28","close":14.41175365447998},{"date":"2014-12-31","close":11.513788223266602},{"date":"2015-01-30","close":11.27473258972168},{"date":"2015-02-27","close":13.569683074951172},{"date":"2015-03-31","close":14.16240406036377},{"date":"2015-04-30","close":14.740240097045898},{"date":"2015-05-29","close":14.706998825073242},{"date":"2015-06-30","close":14.71286392211914},{"date":"2015-07-31","close":12.784786224365234},{"date":"2015-08-31","close":11.612486839294434},{"date":"2015-09-30","close":13.71264934539795},{"date":"2015-10-30","close":14.644427299499512},{"date":"2015-11-30","close":14.685487747192383},{"date":"2015-12-31","close":12.800429344177246},{"date":"2016-01-29","close":11.91949462890625},{"date":"2016-02-29","close":13.29711627960205},{"date":"2016-03-31","close":14.256399154663086},{"date":"2016-04-29","close":14.843270301818848},{"date":"2016-05-31","close":16.655813217163086},{"date":"2016-06-30","close":16.52355194091797},{"date":"2016-07-29","close":15.676057815551758},{"date":"2016-08-31","close":17.3122501373291},{"date":"2016-09-30","close":23.448450088500977},{"date":"2016-10-31","close":25.990909576416016},{"date":"2016-11-30","close":29.129051208496094},{"date":"2016-12-30","close":29.076162338256836},{"date":"2017-01-31","close":31.10913848876953},{"date":"2017-02-28","close":29.246631622314453},{"date":"2017-03-31","close":27.532508850097656},{"date":"2017-04-28","close":30.225231170654297},{"date":"2017-05-31","close":27.88681411743164},{"date":"2017-06-30","close":28.91331672668457},{"date":"2017-07-31","close":32.675838470458984},{"date":"2017-08-31","close":39.760982513427734},{"date":"2017-09-29","close":39.77082061767578},{"date":"2017-10-31","close":40.07788848876953},{"date":"2017-11-30","close":40.13103485107422},{"date":"2017-12-29","close":43.95655822753906},{"date":"2018-01-31","close":52.855525970458984},{"date":"2018-02-28","close":53.05532455444336},{"date":"2018-03-29","close":50.127601623535156},{"date":"2018-04-30","close":54.04124069213867},{"date":"2018-05-31","close":70.09053802490234},{"date":"2018-06-29","close":68.96485900878906},{"date":"2018-07-31","close":73.40119171142578},{"date":"2018-08-31","close":82.77667236328125},{"date":"2018-09-28","close":85.54875183105469},{"date":"2018-10-31","close":75.38875579833984},{"date":"2018-11-30","close":57.4441032409668},{"date":"2018-12-31","close":53.718894958496094},{"date":"2019-01-31","close":68.97080993652344},{"date":"2019-02-28","close":73.75228881835938},{"date":"2019-03-29","close":77.36985778808594},{"date":"2019-04-30","close":80.23905181884766},{"date":"2019-05-31","close":73.70563507080078},{"date":"2019-06-28","close":78.70394897460938},{"date":"2019-07-31","close":79.72502136230469},{"date":"2019-08-30","close":65.52510070800781},{"date":"2019-09-30","close":64.96106719970703},{"date":"2019-10-31","close":56.90657043457031},{"date":"2019-11-29","close":67.50222778320312},{"date":"2019-12-31","close":78.12690734863281},{"date":"2020-01-31","close":75.57574462890625},{"date":"2020-02-28","close":69.58434295654297},{"date":"2020-03-31","close":38.95375442504883},{"date":"2020-04-30","close":58.393211364746094},{"date":"2020-05-29","close":60.109169006347656},{"date":"2020-06-30","close":60.95999526977539},{"date":"2020-07-31","close":54.635292053222656},{"date":"2020-08-31","close":53.99257278442383},{"date":"2020-09-30","close":46.28813934326172},{"date":"2020-10-30","close":46.170257568359375},{"date":"2020-11-30","close":62.521175384521484},{"date":"2020-12-31","close":75.63021087646484},{"date":"2021-01-29","close":86.57841491699219},{"date":"2021-02-26","close":114.85392761230469},{"date":"2021-03-31","close":165.73721313476562},{"date":"2021-04-30","close":160.59857177734375},{"date":"2021-05-28","close":151.52354431152344},{"date":"2021-06-30","close":167.12147521972656},{"date":"2021-07-30","close":155.92355346679688},{"date":"2021-08-31","close":142.04920959472656},{"date":"2021-09-30","close":126.60799407958984},{"date":"2021-10-29","close":133.34060668945312},{"date":"2021-11-30","close":126.54623413085938},{"date":"2021-12-31","close":131.02944946289062},{"date":"2022-01-31","close":112.78728485107422},{"date":"2022-02-28","close":124.71966552734375},{"date":"2022-03-31","close":142.18954467773438},{"date":"2022-04-29","close":143.71336364746094},{"date":"2022-05-31","close":164.6814727783203},{"date":"2022-06-30","close":158.6517791748047},{"date":"2022-07-29","close":195.52392578125},{"date":"2022-08-31","close":196.2286834716797},{"date":"2022-09-30","close":189.79342651367188},{"date":"2022-10-31","close":246.0341796875},{"date":"2022-11-30","close":276.8617858886719},{"date":"2022-12-30","close":250.6483917236328},{"date":"2023-01-31","close":213.3991241455078},{"date":"2023-02-28","close":190.3404541015625},{"date":"2023-03-31","close":182.20045471191406},{"date":"2023-04-28","close":158.2747344970703},{"date":"2023-05-31","close":139.6425323486328},{"date":"2023-06-30","close":141.3474884033203},{"date":"2023-07-31","close":161.72555541992188},{"date":"2023-08-31","close":202.6973876953125},{"date":"2023-09-29","close":196.11663818359375},{"date":"2023-10-31","close":198.5245819091797},{"date":"2023-11-30","close":180.16600036621094},{"date":"2023-12-29","close":169.44407653808594},{"date":"2024-01-31","close":157.47000122070312},{"date":"2024-02-29","close":170.15028381347656},{"date":"2024-03-28","close":187.442626953125},{"date":"2024-04-30","close":186.72659301757812},{"date":"2024-05-31","close":199.04217529296875},{"date":"2024-06-28","close":238.36431884765625},{"date":"2024-07-31","close":278.0648193359375},{"date":"2024-08-30","close":285.9601745605469},{"date":"2024-09-30","close":291.56915283203125},{"date":"2024-10-31","close":384.25933837890625},{"date":"2024-11-29","close":527.3152465820312},{"date":"2024-12-31","close":364.8377990722656},{"date":"2025-01-31","close":427.914794921875},{"date":"2025-02-28","close":471.0569763183594},{"date":"2025-03-31","close":437.5824890136719},{"date":"2025-04-30","close":425.6537170410156},{"date":"2025-05-30","close":367.9122314453125},{"date":"2025-06-30","close":349.378173828125},{"date":"2025-07-31","close":320.1881103515625},{"date":"2025-08-29","close":308.7283630371094},{"date":"2025-09-30","close":309.3114013671875},{"date":"2025-10-31","close":312.5382385253906},{"date":"2025-11-28","close":286.3360595703125},{"date":"2025-12-31","close":285.9941711425781},{"date":"2026-01-30","close":346.8731689453125},{"date":"2026-02-27","close":522.0524291992188},{"date":"2026-03-31","close":473.07598876953125},{"date":"2026-04-30","close":442.2825927734375},{"date":"2026-05-29","close":391.77105712890625},{"date":"2026-06-30","close":436.93853759765625},{"date":"2026-07-31","close":401.9347229003906},{"date":"2026-08-31","close":373.739990234375},{"date":"2026-09-30","close":325.8299865722656},{"date":"2026-10-16","close":350.9200134277344}],"TPR":[{"date":"2014-01-31","close":33.119388580322266},{"date":"2014-02-28","close":33.75564193725586},{"date":"2014-03-31","close":34.58494186401367},{"date":"2014-04-30","close":31.09580421447754},{"date":"2014-05-30","close":28.35185432434082},{"date":"2014-06-30","close":24.01219367980957},{"date":"2014-07-31","close":24.272048950195312},{"date":"2014-08-29","close":25.866310119628906},{"date":"2014-09-30","close":25.238370895385742},{"date":"2014-10-31","close":24.36661148071289},{"date":"2014-11-28","close":26.308568954467773},{"date":"2014-12-31","close":26.87858009338379},{"date":"2015-01-30","close":26.613815307617188},{"date":"2015-02-27","close":31.16512680053711},{"date":"2015-03-31","close":29.88487434387207},{"date":"2015-04-30","close":27.56216812133789},{"date":"2015-05-29","close":25.513580322265625},{"date":"2015-06-30","close":25.203062057495117},{"date":"2015-07-31","close":22.719886779785156},{"date":"2015-08-31","close":22.02808952331543},{"date":"2015-09-30","close":21.308557510375977},{"date":"2015-10-30","close":22.98053741455078},{"date":"2015-11-30","close":23.400375366210938},{"date":"2015-12-31","close":24.368366241455078},{"date":"2016-01-29","close":27.584720611572266},{"date":"2016-02-29","close":28.99187469482422},{"date":"2016-03-31","close":30.106813430786133},{"date":"2016-04-29","close":30.24199676513672},{"date":"2016-05-31","close":29.603654861450195},{"date":"2016-06-30","close":30.859556198120117},{"date":"2016-07-29","close":32.65477752685547},{"date":"2016-08-31","close":28.9204158782959},{"date":"2016-09-30","close":27.938392639160156},{"date":"2016-10-31","close":27.426393508911133},{"date":"2016-11-30","close":27.808483123779297},{"date":"2016-12-30","close":27.002626419067383},{"date":"2017-01-31","close":28.7992000579834},{"date":"2017-02-28","close":29.369789123535156},{"date":"2017-03-31","close":32.155426025390625},{"date":"2017-04-28","close":30.646068572998047},{"date":"2017-05-31","close":35.952125549316406},{"date":"2017-06-30","close":37.10097122192383},{"date":"2017-07-31","close":36.9442253112793},{"date":"2017-08-31","close":32.68083190917969},{"date":"2017-09-29","close":31.827041625976562},{"date":"2017-10-31","close":32.3564453125},{"date":"2017-11-30","close":32.94114685058594},{"date":"2017-12-29","close":35.233638763427734},{"date":"2018-01-31","close":37.47208786010742},{"date":"2018-02-28","close":40.554927825927734},{"date":"2018-03-29","close":42.19047927856445},{"date":"2018-04-30","close":43.1207389831543},{"date":"2018-05-31","close":35.06114959716797},{"date":"2018-06-29","close":37.73785400390625},{"date":"2018-07-31","close":38.06908416748047},{"date":"2018-08-31","close":40.9533576965332},{"date":"2018-09-28","close":40.88808822631836},{"date":"2018-10-31","close":34.413665771484375},{"date":"2018-11-30","close":31.664474487304688},{"date":"2018-12-31","close":27.696151733398438},{"date":"2019-01-31","close":31.766460418701172},{"date":"2019-02-28","close":28.672697067260742},{"date":"2019-03-29","close":26.925811767578125},{"date":"2019-04-30","close":26.743486404418945},{"date":"2019-05-31","close":23.668853759765625},{"date":"2019-06-28","close":26.593904495239258},{"date":"2019-07-31","close":25.92339324951172},{"date":"2019-08-30","close":17.307405471801758},{"date":"2019-09-30","close":22.182199478149414},{"date":"2019-10-31","close":22.020416259765625},{"date":"2019-11-29","close":22.897489547729492},{"date":"2019-12-31","close":23.27360725402832},{"date":"2020-01-31","close":22.23807716369629},{"date":"2020-02-28","close":20.23604965209961},{"date":"2020-03-31","close":11.332564353942871},{"date":"2020-04-30","close":13.02151107788086},{"date":"2020-05-29","close":11.901381492614746},{"date":"2020-06-30","close":11.62134838104248},{"date":"2020-07-31","close":11.69135856628418},{"date":"2020-08-31","close":12.890246391296387},{"date":"2020-09-30","close":13.677839279174805},{"date":"2020-10-30","close":19.453506469726562},{"date":"2020-11-30","close":24.78287696838379},{"date":"2020-12-31","close":27.19815444946289},{"date":"2021-01-29","close":27.670713424682617},{"date":"2021-02-26","close":36.87677764892578},{"date":"2021-03-31","close":36.06293487548828},{"date":"2021-04-30","close":41.87360382080078},{"date":"2021-05-28","close":39.28330993652344},{"date":"2021-06-30","close":38.049415588378906},{"date":"2021-07-30","close":37.01679229736328},{"date":"2021-08-31","close":35.284095764160156},{"date":"2021-09-30","close":32.596885681152344},{"date":"2021-10-29","close":34.322696685791016},{"date":"2021-11-30","close":35.32649230957031},{"date":"2021-12-31","close":35.980506896972656},{"date":"2022-01-31","close":33.632022857666016},{"date":"2022-02-28","close":36.24637222290039},{"date":"2022-03-31","close":33.12330627441406},{"date":"2022-04-29","close":29.351797103881836},{"date":"2022-05-31","close":30.760540008544922},{"date":"2022-06-30","close":27.412668228149414},{"date":"2022-07-29","close":30.20603370666504},{"date":"2022-08-31","close":31.19403076171875},{"date":"2022-09-30","close":25.759586334228516},{"date":"2022-10-31","close":28.70431137084961},{"date":"2022-11-30","close":34.222286224365234},{"date":"2022-12-30","close":34.78714370727539},{"date":"2023-01-31","close":41.62946701049805},{"date":"2023-02-28","close":39.74760055541992},{"date":"2023-03-31","close":39.65803146362305},{"date":"2023-04-28","close":37.542205810546875},{"date":"2023-05-31","close":36.81546401977539},{"date":"2023-06-30","close":39.64754867553711},{"date":"2023-07-31","close":39.97177505493164},{"date":"2023-08-31","close":30.865806579589844},{"date":"2023-09-29","close":26.921443939208984},{"date":"2023-10-31","close":25.80712890625},{"date":"2023-11-30","close":29.65572738647461},{"date":"2023-12-29","close":34.84394073486328},{"date":"2024-01-31","close":36.71818923950195},{"date":"2024-02-29","close":44.99136734008789},{"date":"2024-03-28","close":45.28131103515625},{"date":"2024-04-30","close":38.0713996887207},{"date":"2024-05-31","close":41.4760856628418},{"date":"2024-06-28","close":41.139129638671875},{"date":"2024-07-31","close":38.543296813964844},{"date":"2024-08-30","close":39.389339447021484},{"date":"2024-09-30","close":45.55295181274414},{"date":"2024-10-31","close":46.0086784362793},{"date":"2024-11-29","close":60.38819885253906},{"date":"2024-12-31","close":63.69625473022461},{"date":"2025-01-31","close":71.11595153808594},{"date":"2025-02-28","close":83.28385162353516},{"date":"2025-03-31","close":68.94610595703125},{"date":"2025-04-30","close":69.18111419677734},{"date":"2025-05-30","close":76.91685485839844},{"date":"2025-06-30","close":86.36591339111328},{"date":"2025-07-31","close":106.25338745117188},{"date":"2025-08-29","close":100.14550018310547},{"date":"2025-09-30","close":111.78056335449219},{"date":"2025-10-31","close":108.42378234863281},{"date":"2025-11-28","close":107.8906478881836},{"date":"2025-12-31","close":126.58563995361328},{"date":"2026-01-30","close":125.7336196899414},{"date":"2026-02-27","close":154.0288848876953},{"date":"2026-03-31","close":140.17678833007812},{"date":"2026-04-30","close":144.08079528808594},{"date":"2026-05-29","close":144.49803161621094},{"date":"2026-06-30","close":145.82720947265625},{"date":"2026-07-31","close":151.79457092285156},{"date":"2026-08-31","close":122.92401885986328},{"date":"2026-09-30","close":115.04000091552734},{"date":"2026-10-16","close":120.18000030517578}],"TRGP":[{"date":"2014-01-31","close":51.42123794555664},{"date":"2014-02-28","close":55.10597229003906},{"date":"2014-03-31","close":56.52977752685547},{"date":"2014-04-30","close":61.86830139160156},{"date":"2014-05-30","close":65.8614730834961},{"date":"2014-06-30","close":79.96075439453125},{"date":"2014-07-31","close":73.4180908203125},{"date":"2014-08-29","close":80.35681915283203},{"date":"2014-09-30","close":78.4105224609375},{"date":"2014-10-31","close":74.493896484375},{"date":"2014-11-28","close":66.10224914550781},{"date":"2014-12-31","close":61.41707229614258},{"date":"2015-01-30","close":50.73567199707031},{"date":"2015-02-27","close":58.185630798339844},{"date":"2015-03-31","close":55.97108840942383},{"date":"2015-04-30","close":61.81589889526367},{"date":"2015-05-29","close":54.1485481262207},{"date":"2015-06-30","close":52.54087448120117},{"date":"2015-07-31","close":52.592620849609375},{"date":"2015-08-31","close":39.27947235107422},{"date":"2015-09-30","close":30.63393783569336},{"date":"2015-10-30","close":34.55241775512695},{"date":"2015-11-30","close":23.760452270507812},{"date":"2015-12-31","close":16.360244750976562},{"date":"2016-01-29","close":14.128583908081055},{"date":"2016-02-29","close":16.9014835357666},{"date":"2016-03-31","close":18.775236129760742},{"date":"2016-04-29","close":26.05270004272461},{"date":"2016-05-31","close":27.578771591186523},{"date":"2016-06-30","close":27.134477615356445},{"date":"2016-07-29","close":24.594139099121094},{"date":"2016-08-31","close":28.76576042175293},{"date":"2016-09-30","close":32.41593933105469},{"date":"2016-10-31","close":29.565706253051758},{"date":"2016-11-30","close":35.889678955078125},{"date":"2016-12-30","close":37.76194381713867},{"date":"2017-01-31","close":39.41848373413086},{"date":"2017-02-28","close":38.65228271484375},{"date":"2017-03-31","close":40.978267669677734},{"date":"2017-04-28","close":38.336360931396484},{"date":"2017-05-31","close":31.938854217529297},{"date":"2017-06-30","close":31.43122673034668},{"date":"2017-07-31","close":32.904335021972656},{"date":"2017-08-31","close":31.599788665771484},{"date":"2017-09-29","close":33.53534698486328},{"date":"2017-10-31","close":30.0716609954834},{"date":"2017-11-30","close":31.44843292236328},{"date":"2017-12-29","close":35.08600616455078},{"date":"2018-01-31","close":35.454952239990234},{"date":"2018-02-28","close":32.980491638183594},{"date":"2018-03-29","close":32.50038146972656},{"date":"2018-04-30","close":35.373695373535156},{"date":"2018-05-31","close":36.62387466430664},{"date":"2018-06-29","close":37.271541595458984},{"date":"2018-07-31","close":39.14438247680664},{"date":"2018-08-31","close":42.210330963134766},{"date":"2018-09-28","close":43.1607780456543},{"date":"2018-10-31","close":40.323490142822266},{"date":"2018-11-30","close":34.829444885253906},{"date":"2018-12-31","close":28.110166549682617},{"date":"2019-01-31","close":34.27967071533203},{"date":"2019-02-28","close":32.07194519042969},{"date":"2019-03-29","close":33.11604309082031},{"date":"2019-04-30","close":32.71657943725586},{"date":"2019-05-31","close":31.3394718170166},{"date":"2019-06-28","close":31.991344451904297},{"date":"2019-07-31","close":32.46105194091797},{"date":"2019-08-30","close":30.13347625732422},{"date":"2019-09-30","close":33.512229919433594},{"date":"2019-10-31","close":33.18671798706055},{"date":"2019-11-29","close":31.180824279785156},{"date":"2019-12-31","close":34.85116958618164},{"date":"2020-01-31","close":31.91859245300293},{"date":"2020-02-28","close":28.333213806152344},{"date":"2020-03-31","close":6.04266881942749},{"date":"2020-04-30","close":11.426794052124023},{"date":"2020-05-29","close":15.773560523986816},{"date":"2020-06-30","close":17.695653915405273},{"date":"2020-07-31","close":16.202112197875977},{"date":"2020-08-31","close":15.076475143432617},{"date":"2020-09-30","close":12.435210227966309},{"date":"2020-10-30","close":14.316435813903809},{"date":"2020-11-30","close":20.961763381958008},{"date":"2020-12-31","close":23.530691146850586},{"date":"2021-01-29","close":24.50111198425293},{"date":"2021-02-26","close":27.68795394897461},{"date":"2021-03-31","close":28.42200469970703},{"date":"2021-04-30","close":31.144025802612305},{"date":"2021-05-28","close":34.887786865234375},{"date":"2021-06-30","close":39.9063835144043},{"date":"2021-07-30","close":37.89398956298828},{"date":"2021-08-31","close":39.522769927978516},{"date":"2021-09-30","close":44.28314208984375},{"date":"2021-10-29","close":49.28639602661133},{"date":"2021-11-30","close":46.54575729370117},{"date":"2021-12-31","close":47.09568786621094},{"date":"2022-01-31","close":53.586952209472656},{"date":"2022-02-28","close":59.29212188720703},{"date":"2022-03-31","close":68.45307159423828},{"date":"2022-04-29","close":66.8961181640625},{"date":"2022-05-31","close":65.62944030761719},{"date":"2022-06-30","close":54.375301361083984},{"date":"2022-07-29","close":63.310279846191406},{"date":"2022-08-31","close":62.50412368774414},{"date":"2022-09-30","close":55.2762565612793},{"date":"2022-10-31","close":62.956878662109375},{"date":"2022-11-30","close":68.50027465820312},{"date":"2022-12-30","close":67.68073272705078},{"date":"2023-01-31","close":69.40277099609375},{"date":"2023-02-28","close":68.55165100097656},{"date":"2023-03-31","close":67.48776245117188},{"date":"2023-04-28","close":70.34745788574219},{"date":"2023-05-31","close":63.380706787109375},{"date":"2023-06-30","close":70.87836456298828},{"date":"2023-07-31","close":76.84111785888672},{"date":"2023-08-31","close":80.83360290527344},{"date":"2023-09-29","close":80.33689880371094},{"date":"2023-10-31","close":78.8264389038086},{"date":"2023-11-30","close":85.27510070800781},{"date":"2023-12-29","close":81.89991760253906},{"date":"2024-01-31","close":80.56499481201172},{"date":"2024-02-29","close":93.15802764892578},{"date":"2024-03-28","close":106.19672393798828},{"date":"2024-04-30","close":108.85829162597656},{"date":"2024-05-31","close":112.83812713623047},{"date":"2024-06-28","close":122.906982421875},{"date":"2024-07-31","close":129.83648681640625},{"date":"2024-08-30","close":140.98890686035156},{"date":"2024-09-30","close":142.05426025390625},{"date":"2024-10-31","close":160.9662322998047},{"date":"2024-11-29","close":196.96575927734375},{"date":"2024-12-31","close":172.0919647216797},{"date":"2025-01-31","close":190.43096923828125},{"date":"2025-02-28","close":195.19174194335938},{"date":"2025-03-31","close":193.98220825195312},{"date":"2025-04-30","close":166.30288696289062},{"date":"2025-05-30","close":153.6817626953125},{"date":"2025-06-30","close":169.39735412597656},{"date":"2025-07-31","close":162.90699768066406},{"date":"2025-08-29","close":164.22857666015625},{"date":"2025-09-30","close":164.01319885253906},{"date":"2025-10-31","close":151.79922485351562},{"date":"2025-11-28","close":172.75982666015625},{"date":"2025-12-31","close":181.81613159179688},{"date":"2026-01-30","close":199.0441131591797},{"date":"2026-02-27","close":233.52871704101562},{"date":"2026-03-31","close":248.31491088867188},{"date":"2026-04-30","close":258.86846923828125},{"date":"2026-05-29","close":253.88182067871094},{"date":"2026-06-30","close":266.89093017578125},{"date":"2026-07-31","close":270.3699951171875},{"date":"2026-08-31","close":293.6499938964844},{"date":"2026-09-30","close":270.30999755859375},{"date":"2026-10-16","close":294.8999938964844}],"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":"2026-09-30","close":57.11000061035156},{"date":"2026-10-16","close":59.459999084472656}],"TROW":[{"date":"2014-01-31","close":48.86664962768555},{"date":"2014-02-28","close":50.56739807128906},{"date":"2014-03-31","close":51.57693099975586},{"date":"2014-04-30","close":51.439125061035156},{"date":"2014-05-30","close":51.0633430480957},{"date":"2014-06-30","close":53.146915435791016},{"date":"2014-07-31","close":48.89691925048828},{"date":"2014-08-29","close":50.99989318847656},{"date":"2014-09-30","close":49.635284423828125},{"date":"2014-10-31","close":51.97142028808594},{"date":"2014-11-28","close":52.845096588134766},{"date":"2014-12-31","close":54.64372253417969},{"date":"2015-01-30","close":50.09963607788086},{"date":"2015-02-27","close":52.5689811706543},{"date":"2015-03-31","close":51.86817169189453},{"date":"2015-04-30","close":53.294227600097656},{"date":"2015-05-29","close":52.97255325317383},{"date":"2015-06-30","close":51.36800003051758},{"date":"2015-07-31","close":50.97148132324219},{"date":"2015-08-31","close":47.502017974853516},{"date":"2015-09-30","close":46.26844024658203},{"date":"2015-10-30","close":50.34273147583008},{"date":"2015-11-30","close":50.695556640625},{"date":"2015-12-31","close":47.945396423339844},{"date":"2016-01-29","close":47.5832405090332},{"date":"2016-02-29","close":46.34922790527344},{"date":"2016-03-31","close":49.6356315612793},{"date":"2016-04-29","close":50.87213134765625},{"date":"2016-05-31","close":52.06807327270508},{"date":"2016-06-30","close":49.67284393310547},{"date":"2016-07-29","close":48.12076950073242},{"date":"2016-08-31","close":47.337947845458984},{"date":"2016-09-30","close":45.6276969909668},{"date":"2016-10-31","close":43.919219970703125},{"date":"2016-11-30","close":50.814842224121094},{"date":"2016-12-30","close":52.00758361816406},{"date":"2017-01-31","close":46.60366439819336},{"date":"2017-02-28","close":49.208885192871094},{"date":"2017-03-31","close":47.47061538696289},{"date":"2017-04-28","close":49.37919616699219},{"date":"2017-05-31","close":49.06574249267578},{"date":"2017-06-30","close":52.093482971191406},{"date":"2017-07-31","close":58.0672721862793},{"date":"2017-08-31","close":59.21849822998047},{"date":"2017-09-29","close":64.0642318725586},{"date":"2017-10-31","close":65.65435028076172},{"date":"2017-11-30","close":72.7356948852539},{"date":"2017-12-29","close":74.57032775878906},{"date":"2018-01-31","close":79.33182525634766},{"date":"2018-02-28","close":79.52369689941406},{"date":"2018-03-29","close":77.1927261352539},{"date":"2018-04-30","close":81.3751449584961},{"date":"2018-05-31","close":86.80875396728516},{"date":"2018-06-29","close":83.46427154541016},{"date":"2018-07-31","close":85.6139907836914},{"date":"2018-08-31","close":83.32051086425781},{"date":"2018-09-28","close":78.99839782714844},{"date":"2018-10-31","close":70.17816162109375},{"date":"2018-11-30","close":71.89301300048828},{"date":"2018-12-31","close":67.30021667480469},{"date":"2019-01-31","close":68.13126373291016},{"date":"2019-02-28","close":73.21231079101562},{"date":"2019-03-29","close":73.53776550292969},{"date":"2019-04-30","close":78.95836639404297},{"date":"2019-05-31","close":74.28694915771484},{"date":"2019-06-28","close":81.16427612304688},{"date":"2019-07-31","close":83.88677215576172},{"date":"2019-08-30","close":81.83750915527344},{"date":"2019-09-30","close":85.06132507324219},{"date":"2019-10-31","close":86.21531677246094},{"date":"2019-11-29","close":91.99279022216797},{"date":"2019-12-31","close":91.26557159423828},{"date":"2020-01-31","close":100.02210998535156},{"date":"2020-02-28","close":88.39667510986328},{"date":"2020-03-31","close":73.87055969238281},{"date":"2020-04-30","close":87.47212982177734},{"date":"2020-05-29","close":91.45880889892578},{"date":"2020-06-30","close":94.13687133789062},{"date":"2020-07-31","close":105.26564025878906},{"date":"2020-08-31","close":106.11173248291016},{"date":"2020-09-30","close":98.43927764892578},{"date":"2020-10-30","close":97.24158477783203},{"date":"2020-11-30","close":110.1012191772461},{"date":"2020-12-31","close":116.92236328125},{"date":"2021-01-29","close":120.8534927368164},{"date":"2021-02-26","close":125.22488403320312},{"date":"2021-03-31","close":133.3601531982422},{"date":"2021-04-30","close":139.26654052734375},{"date":"2021-05-28","close":148.70899963378906},{"date":"2021-06-30","close":157.1134796142578},{"date":"2021-07-30","close":162.02603149414062},{"date":"2021-08-31","close":177.66831970214844},{"date":"2021-09-30","close":156.8874053955078},{"date":"2021-10-29","close":172.9829559326172},{"date":"2021-11-30","close":159.4796142578125},{"date":"2021-12-31","close":157.73605346679688},{"date":"2022-01-31","close":123.87705993652344},{"date":"2022-02-28","close":115.95974731445312},{"date":"2022-03-31","close":122.35503387451172},{"date":"2022-04-29","close":99.57381439208984},{"date":"2022-05-31","close":102.85138702392578},{"date":"2022-06-30","close":92.97633361816406},{"date":"2022-07-29","close":101.04557037353516},{"date":"2022-08-31","close":98.20578002929688},{"date":"2022-09-30","close":86.83514404296875},{"date":"2022-10-31","close":87.78612518310547},{"date":"2022-11-30","close":103.2909164428711},{"date":"2022-12-30","close":91.10615539550781},{"date":"2023-01-31","close":97.29629516601562},{"date":"2023-02-28","close":93.79605865478516},{"date":"2023-03-31","close":95.40545654296875},{"date":"2023-04-28","close":94.92378997802734},{"date":"2023-05-31","close":90.55492401123047},{"date":"2023-06-30","close":95.70581817626953},{"date":"2023-07-31","close":105.30889129638672},{"date":"2023-08-31","close":95.88525390625},{"date":"2023-09-29","close":90.6107406616211},{"date":"2023-10-31","close":78.19464111328125},{"date":"2023-11-30","close":86.51525115966797},{"date":"2023-12-29","close":94.16033935546875},{"date":"2024-01-31","close":94.82484436035156},{"date":"2024-02-29","close":99.10923767089844},{"date":"2024-03-28","close":107.73857116699219},{"date":"2024-04-30","close":96.8250961303711},{"date":"2024-05-31","close":104.12430572509766},{"date":"2024-06-28","close":102.99300384521484},{"date":"2024-07-31","close":102.01050567626953},{"date":"2024-08-30","close":94.71319580078125},{"date":"2024-09-30","close":98.45868682861328},{"date":"2024-10-31","close":99.2992935180664},{"date":"2024-11-29","close":111.93540954589844},{"date":"2024-12-31","close":103.27752685546875},{"date":"2025-01-31","close":106.77520751953125},{"date":"2025-02-28","close":96.5469970703125},{"date":"2025-03-31","close":85.07258605957031},{"date":"2025-04-30","close":81.99822998046875},{"date":"2025-05-30","close":86.66531372070312},{"date":"2025-06-30","close":90.57624816894531},{"date":"2025-07-31","close":95.22238159179688},{"date":"2025-08-29","close":101.01363372802734},{"date":"2025-09-30","close":97.51172637939453},{"date":"2025-10-31","close":97.4072265625},{"date":"2025-11-28","close":97.26470947265625},{"date":"2025-12-31","close":98.45671844482422},{"date":"2026-01-30","close":101.63025665283203},{"date":"2026-02-27","close":91.00370025634766},{"date":"2026-03-31","close":87.97676086425781},{"date":"2026-04-30","close":100.41101837158203},{"date":"2026-05-29","close":102.02142333984375},{"date":"2026-06-30","close":112.29306030273438},{"date":"2026-07-31","close":110.37689208984375},{"date":"2026-08-31","close":109.91266632080078},{"date":"2026-09-30","close":104.05000305175781},{"date":"2026-10-16","close":100.97000122070312}],"TRV":[{"date":"2014-01-31","close":61.66866683959961},{"date":"2014-02-28","close":63.6109619140625},{"date":"2014-03-31","close":64.95189666748047},{"date":"2014-04-30","close":69.13446044921875},{"date":"2014-05-30","close":71.32495880126953},{"date":"2014-06-30","close":72.21637725830078},{"date":"2014-07-31","close":68.75411224365234},{"date":"2014-08-29","close":72.70771026611328},{"date":"2014-09-30","close":72.54008483886719},{"date":"2014-10-31","close":77.83734893798828},{"date":"2014-11-28","close":80.65587615966797},{"date":"2014-12-31","close":82.16650390625},{"date":"2015-01-30","close":79.814453125},{"date":"2015-02-27","close":83.4007568359375},{"date":"2015-03-31","close":84.36760711669922},{"date":"2015-04-30","close":78.89031982421875},{"date":"2015-05-29","close":78.89813232421875},{"date":"2015-06-30","close":75.88435363769531},{"date":"2015-07-31","close":83.31105041503906},{"date":"2015-08-31","close":78.15319061279297},{"date":"2015-09-30","close":78.62810516357422},{"date":"2015-10-30","close":89.18242645263672},{"date":"2015-11-30","close":90.50962829589844},{"date":"2015-12-31","close":89.64009857177734},{"date":"2016-01-29","close":85.01751708984375},{"date":"2016-02-29","close":85.39876556396484},{"date":"2016-03-31","close":93.21300506591797},{"date":"2016-04-29","close":87.77403259277344},{"date":"2016-05-31","close":91.16040802001953},{"date":"2016-06-30","close":95.63310241699219},{"date":"2016-07-29","close":93.36760711669922},{"date":"2016-08-31","close":95.36799621582031},{"date":"2016-09-30","close":92.5457763671875},{"date":"2016-10-31","close":87.39940643310547},{"date":"2016-11-30","close":91.57628631591797},{"date":"2016-12-30","close":99.47444915771484},{"date":"2017-01-31","close":95.70414733886719},{"date":"2017-02-28","close":99.32821655273438},{"date":"2017-03-31","close":98.4870834350586},{"date":"2017-04-28","close":99.4021987915039},{"date":"2017-05-31","close":102.0085678100586},{"date":"2017-06-30","close":103.98487091064453},{"date":"2017-07-31","close":105.26687622070312},{"date":"2017-08-31","close":99.58812713623047},{"date":"2017-09-29","close":101.30891418457031},{"date":"2017-10-31","close":109.51981353759766},{"date":"2017-11-30","close":112.09967041015625},{"date":"2017-12-29","close":112.76248168945312},{"date":"2018-01-31","close":124.63397216796875},{"date":"2018-02-28","close":115.55580139160156},{"date":"2018-03-29","close":116.04100036621094},{"date":"2018-04-30","close":109.97408294677734},{"date":"2018-05-31","close":107.4001693725586},{"date":"2018-06-29","close":102.85076141357422},{"date":"2018-07-31","close":109.40818786621094},{"date":"2018-08-31","close":110.6356430053711},{"date":"2018-09-28","close":109.68374633789062},{"date":"2018-10-31","close":105.81086730957031},{"date":"2018-11-30","close":110.24185180664062},{"date":"2018-12-31","close":101.88709259033203},{"date":"2019-01-31","close":106.81341552734375},{"date":"2019-02-28","close":113.08404541015625},{"date":"2019-03-29","close":117.38748931884766},{"date":"2019-04-30","close":123.02751159667969},{"date":"2019-05-31","close":124.58512115478516},{"date":"2019-06-28","close":128.67385864257812},{"date":"2019-07-31","close":126.17816162109375},{"date":"2019-08-30","close":126.47071838378906},{"date":"2019-09-30","close":128.6497802734375},{"date":"2019-10-31","close":113.39588928222656},{"date":"2019-11-29","close":118.29308319091797},{"date":"2019-12-31","close":119.2123031616211},{"date":"2020-01-31","close":114.57267761230469},{"date":"2020-02-28","close":104.29228210449219},{"date":"2020-03-31","close":87.0540542602539},{"date":"2020-04-30","close":88.68386840820312},{"date":"2020-05-29","close":93.73975372314453},{"date":"2020-06-30","close":100.60281372070312},{"date":"2020-07-31","close":100.92916870117188},{"date":"2020-08-31","close":102.35816955566406},{"date":"2020-09-30","close":96.15229797363281},{"date":"2020-10-30","close":107.27925872802734},{"date":"2020-11-30","close":115.22455596923828},{"date":"2020-12-31","close":125.54071807861328},{"date":"2021-01-29","close":121.90068817138672},{"date":"2021-02-26","close":130.12876892089844},{"date":"2021-03-31","close":135.24923706054688},{"date":"2021-04-30","close":139.08009338378906},{"date":"2021-05-28","close":143.61241149902344},{"date":"2021-06-30","close":135.38499450683594},{"date":"2021-07-30","close":134.6706085205078},{"date":"2021-08-31","close":144.4281463623047},{"date":"2021-09-30","close":138.23121643066406},{"date":"2021-10-29","close":146.2971954345703},{"date":"2021-11-30","close":133.62989807128906},{"date":"2021-12-31","close":143.06982421875},{"date":"2022-01-31","close":151.9871063232422},{"date":"2022-02-28","close":157.15452575683594},{"date":"2022-03-31","close":168.0012664794922},{"date":"2022-04-29","close":157.2718963623047},{"date":"2022-05-31","close":164.6087188720703},{"date":"2022-06-30","close":156.32363891601562},{"date":"2022-07-29","close":146.6833953857422},{"date":"2022-08-31","close":149.4008026123047},{"date":"2022-09-30","close":142.40728759765625},{"date":"2022-10-31","close":171.46507263183594},{"date":"2022-11-30","close":176.43820190429688},{"date":"2022-12-30","close":175.14784240722656},{"date":"2023-01-31","close":178.5388641357422},{"date":"2023-02-28","close":172.933837890625},{"date":"2023-03-31","close":160.9684600830078},{"date":"2023-04-28","close":170.10574340820312},{"date":"2023-05-31","close":158.93064880371094},{"date":"2023-06-30","close":164.01446533203125},{"date":"2023-07-31","close":163.0227813720703},{"date":"2023-08-31","close":152.27488708496094},{"date":"2023-09-29","close":155.2056427001953},{"date":"2023-10-31","close":159.13070678710938},{"date":"2023-11-30","close":171.65664672851562},{"date":"2023-12-29","close":182.03085327148438},{"date":"2024-01-31","close":201.9740753173828},{"date":"2024-02-29","close":211.1477813720703},{"date":"2024-03-28","close":220.92144775390625},{"date":"2024-04-30","close":203.6616973876953},{"date":"2024-05-31","close":207.0598907470703},{"date":"2024-06-28","close":196.1621856689453},{"date":"2024-07-31","close":208.79978942871094},{"date":"2024-08-30","close":220.01927185058594},{"date":"2024-09-30","close":226.84356689453125},{"date":"2024-10-31","close":238.2962188720703},{"date":"2024-11-29","close":257.771484375},{"date":"2024-12-31","close":234.3800811767578},{"date":"2025-01-31","close":238.5541229248047},{"date":"2025-02-28","close":251.50442504882812},{"date":"2025-03-31","close":258.3657531738281},{"date":"2025-04-30","close":258.0434265136719},{"date":"2025-05-30","close":269.3468017578125},{"date":"2025-06-30","close":262.4530029296875},{"date":"2025-07-31","close":255.291748046875},{"date":"2025-08-29","close":266.34747314453125},{"date":"2025-09-30","close":275.0167541503906},{"date":"2025-10-31","close":264.5763244628906},{"date":"2025-11-28","close":288.451416015625},{"date":"2025-12-31","close":286.82379150390625},{"date":"2026-01-30","close":281.3357238769531},{"date":"2026-02-27","close":305.1965026855469},{"date":"2026-03-31","close":289.4759521484375},{"date":"2026-04-30","close":302.8342590332031},{"date":"2026-05-29","close":289.68438720703125},{"date":"2026-06-30","close":328.9951477050781},{"date":"2026-07-31","close":373.08441162109375},{"date":"2026-08-31","close":364.6831359863281},{"date":"2026-09-30","close":356.510009765625},{"date":"2026-10-16","close":389.5400085449219}],"TSCO":[{"date":"2014-01-31","close":11.010774612426758},{"date":"2014-02-28","close":11.70444393157959},{"date":"2014-03-31","close":11.716056823730469},{"date":"2014-04-30","close":11.15372085571289},{"date":"2014-05-30","close":10.812439918518066},{"date":"2014-06-30","close":10.044160842895508},{"date":"2014-07-31","close":10.3385009765625},{"date":"2014-08-29","close":11.162328720092773},{"date":"2014-09-30","close":10.255338668823242},{"date":"2014-10-31","close":12.207703590393066},{"date":"2014-11-28","close":12.85409164428711},{"date":"2014-12-31","close":13.169888496398926},{"date":"2015-01-30","close":13.562545776367188},{"date":"2015-02-27","close":14.75161361694336},{"date":"2015-03-31","close":14.239358901977539},{"date":"2015-04-30","close":14.40676498413086},{"date":"2015-05-29","close":14.621391296386719},{"date":"2015-06-30","close":15.091214179992676},{"date":"2015-07-31","close":15.524117469787598},{"date":"2015-08-31","close":14.34526252746582},{"date":"2015-09-30","close":14.178791046142578},{"date":"2015-10-30","close":15.535804748535156},{"date":"2015-11-30","close":15.057561874389648},{"date":"2015-12-31","close":14.4087495803833},{"date":"2016-01-29","close":14.882298469543457},{"date":"2016-02-29","close":14.285238265991211},{"date":"2016-03-31","close":15.280156135559082},{"date":"2016-04-29","close":15.989606857299805},{"date":"2016-05-31","close":16.27509117126465},{"date":"2016-06-30","close":15.441865921020508},{"date":"2016-07-29","close":15.521467208862305},{"date":"2016-08-31","close":14.25750732421875},{"date":"2016-09-30","close":11.438272476196289},{"date":"2016-10-31","close":10.636659622192383},{"date":"2016-11-30","close":12.79610824584961},{"date":"2016-12-30","close":12.922249794006348},{"date":"2017-01-31","close":12.557475090026855},{"date":"2017-02-28","close":12.127273559570312},{"date":"2017-03-31","close":11.79548454284668},{"date":"2017-04-28","close":10.588059425354004},{"date":"2017-05-31","close":9.476263046264648},{"date":"2017-06-30","close":9.31474494934082},{"date":"2017-07-31","close":9.64293098449707},{"date":"2017-08-31","close":10.27707290649414},{"date":"2017-09-29","close":10.92986011505127},{"date":"2017-10-31","close":10.40659236907959},{"date":"2017-11-30","close":11.83517837524414},{"date":"2017-12-29","close":12.964239120483398},{"date":"2018-01-31","close":13.224390983581543},{"date":"2018-02-28","close":11.307516098022461},{"date":"2018-03-29","close":10.97489070892334},{"date":"2018-04-30","close":11.842154502868652},{"date":"2018-05-31","close":12.995325088500977},{"date":"2018-06-29","close":13.37656021118164},{"date":"2018-07-31","close":13.647625923156738},{"date":"2018-08-31","close":15.492444038391113},{"date":"2018-09-28","close":15.948720932006836},{"date":"2018-10-31","close":16.12596321105957},{"date":"2018-11-30","close":16.752914428710938},{"date":"2018-12-31","close":14.694239616394043},{"date":"2019-01-31","close":15.039412498474121},{"date":"2019-02-28","close":16.845489501953125},{"date":"2019-03-29","close":17.27126121520996},{"date":"2019-04-30","close":18.28535270690918},{"date":"2019-05-31","close":17.8660945892334},{"date":"2019-06-28","close":19.287864685058594},{"date":"2019-07-31","close":19.289642333984375},{"date":"2019-08-30","close":18.123628616333008},{"date":"2019-09-30","close":16.088546752929688},{"date":"2019-10-31","close":16.90328598022461},{"date":"2019-11-29","close":16.86107635498047},{"date":"2019-12-31","close":16.682538986206055},{"date":"2020-01-31","close":16.595048904418945},{"date":"2020-02-28","close":15.858414649963379},{"date":"2020-03-31","close":15.14889144897461},{"date":"2020-04-30","close":18.173297882080078},{"date":"2020-05-29","close":21.932886123657227},{"date":"2020-06-30","close":23.689029693603516},{"date":"2020-07-31","close":25.657272338867188},{"date":"2020-08-31","close":26.82237434387207},{"date":"2020-09-30","close":25.83295440673828},{"date":"2020-10-30","close":24.007314682006836},{"date":"2020-11-30","close":25.45457649230957},{"date":"2020-12-31","close":25.412992477416992},{"date":"2021-01-29","close":25.622692108154297},{"date":"2021-02-26","close":28.822790145874023},{"date":"2021-03-31","close":32.10832977294922},{"date":"2021-04-30","close":34.1971435546875},{"date":"2021-05-28","close":33.039451599121094},{"date":"2021-06-30","close":33.83226013183594},{"date":"2021-07-30","close":32.89944076538086},{"date":"2021-08-31","close":35.415950775146484},{"date":"2021-09-30","close":36.940155029296875},{"date":"2021-10-29","close":39.594764709472656},{"date":"2021-11-30","close":41.17591857910156},{"date":"2021-12-31","close":43.6008186340332},{"date":"2022-01-31","close":39.893104553222656},{"date":"2022-02-28","close":37.399776458740234},{"date":"2022-03-31","close":42.828330993652344},{"date":"2022-04-29","close":36.9703369140625},{"date":"2022-05-31","close":34.56433868408203},{"date":"2022-06-30","close":35.761627197265625},{"date":"2022-07-29","close":35.32442092895508},{"date":"2022-08-31","close":34.31045913696289},{"date":"2022-09-30","close":34.445735931396484},{"date":"2022-10-31","close":40.725955963134766},{"date":"2022-11-30","close":42.11823272705078},{"date":"2022-12-30","close":41.868831634521484},{"date":"2023-01-31","close":42.43088912963867},{"date":"2023-02-28","close":43.604427337646484},{"date":"2023-03-31","close":43.937171936035156},{"date":"2023-04-28","close":44.565277099609375},{"date":"2023-05-31","close":39.36928939819336},{"date":"2023-06-30","close":41.531333923339844},{"date":"2023-07-31","close":42.07418441772461},{"date":"2023-08-31","close":41.243682861328125},{"date":"2023-09-29","close":38.32736587524414},{"date":"2023-10-31","close":36.347293853759766},{"date":"2023-11-30","close":38.51974868774414},{"date":"2023-12-29","close":40.80046844482422},{"date":"2024-01-31","close":42.61629867553711},{"date":"2024-02-29","close":48.47792434692383},{"date":"2024-03-28","close":49.88850021362305},{"date":"2024-04-30","close":52.053916931152344},{"date":"2024-05-31","close":54.59336853027344},{"date":"2024-06-28","close":51.66746139526367},{"date":"2024-07-31","close":50.3891716003418},{"date":"2024-08-30","close":51.40870666503906},{"date":"2024-09-30","close":55.90108871459961},{"date":"2024-10-31","close":51.0167236328125},{"date":"2024-11-29","close":54.719764709472656},{"date":"2024-12-31","close":51.17620849609375},{"date":"2025-01-31","close":52.430049896240234},{"date":"2025-02-28","close":53.60114669799805},{"date":"2025-03-31","close":53.359046936035156},{"date":"2025-04-30","close":49.02060317993164},{"date":"2025-05-30","close":47.08570861816406},{"date":"2025-06-30","close":51.337039947509766},{"date":"2025-07-31","close":55.403533935546875},{"date":"2025-08-29","close":60.30805587768555},{"date":"2025-09-30","close":55.533016204833984},{"date":"2025-10-31","close":52.83790588378906},{"date":"2025-11-28","close":53.725650787353516},{"date":"2025-12-31","close":49.04745864868164},{"date":"2026-01-30","close":49.900718688964844},{"date":"2026-02-27","close":51.06968307495117},{"date":"2026-03-31","close":44.626861572265625},{"date":"2026-04-30","close":34.578426361083984},{"date":"2026-05-29","close":31.313671112060547},{"date":"2026-06-30","close":31.39312171936035},{"date":"2026-07-31","close":30.55888557434082},{"date":"2026-08-31","close":34.900001525878906},{"date":"2026-09-30","close":31.290000915527344},{"date":"2026-10-16","close":33.15999984741211}],"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":"2026-09-30","close":354.80999755859375},{"date":"2026-10-16","close":354.7200012207031}],"TSN":[{"date":"2014-01-31","close":28.091081619262695},{"date":"2014-02-28","close":29.68802261352539},{"date":"2014-03-31","close":33.119651794433594},{"date":"2014-04-30","close":31.584449768066406},{"date":"2014-05-30","close":32.01099395751953},{"date":"2014-06-30","close":28.3017578125},{"date":"2014-07-31","close":28.052976608276367},{"date":"2014-08-29","close":28.751726150512695},{"date":"2014-09-30","close":29.7413387298584},{"date":"2014-10-31","close":30.481657028198242},{"date":"2014-11-28","close":32.06239700317383},{"date":"2014-12-31","close":30.358564376831055},{"date":"2015-01-30","close":29.563430786132812},{"date":"2015-02-27","close":31.357995986938477},{"date":"2015-03-31","close":29.073131561279297},{"date":"2015-04-30","close":29.984031677246094},{"date":"2015-05-29","close":32.29894256591797},{"date":"2015-06-30","close":32.43587875366211},{"date":"2015-07-31","close":33.744571685791016},{"date":"2015-08-31","close":32.24574661254883},{"date":"2015-09-30","close":32.87112808227539},{"date":"2015-10-30","close":33.83209991455078},{"date":"2015-11-30","close":38.2486572265625},{"date":"2015-12-31","close":40.79601287841797},{"date":"2016-01-29","close":40.818973541259766},{"date":"2016-02-29","close":49.644012451171875},{"date":"2016-03-31","close":51.10841369628906},{"date":"2016-04-29","close":50.464378356933594},{"date":"2016-05-31","close":49.01316833496094},{"date":"2016-06-30","close":51.32627487182617},{"date":"2016-07-29","close":56.5595588684082},{"date":"2016-08-31","close":58.18826675415039},{"date":"2016-09-30","close":57.49527359008789},{"date":"2016-10-31","close":54.55388641357422},{"date":"2016-11-30","close":43.91257095336914},{"date":"2016-12-30","close":47.67695999145508},{"date":"2017-01-31","close":48.53495407104492},{"date":"2017-02-28","close":48.53137969970703},{"date":"2017-03-31","close":47.87198257446289},{"date":"2017-04-28","close":49.85018539428711},{"date":"2017-05-31","close":44.654151916503906},{"date":"2017-06-30","close":48.7737922668457},{"date":"2017-07-31","close":49.34229278564453},{"date":"2017-08-31","close":49.474586486816406},{"date":"2017-09-29","close":55.062950134277344},{"date":"2017-10-31","close":56.985652923583984},{"date":"2017-11-30","close":64.52169036865234},{"date":"2017-12-29","close":63.596031188964844},{"date":"2018-01-31","close":59.70513153076172},{"date":"2018-02-28","close":58.583709716796875},{"date":"2018-03-29","close":57.64645767211914},{"date":"2018-04-30","close":55.212684631347656},{"date":"2018-05-31","close":53.368255615234375},{"date":"2018-06-29","close":54.4598274230957},{"date":"2018-07-31","close":45.60072708129883},{"date":"2018-08-31","close":49.91967010498047},{"date":"2018-09-28","close":47.31283950805664},{"date":"2018-10-31","close":47.62278747558594},{"date":"2018-11-30","close":47.16218948364258},{"date":"2018-12-31","close":42.72199249267578},{"date":"2019-01-31","close":49.538299560546875},{"date":"2019-02-28","close":49.63219451904297},{"date":"2019-03-29","close":55.88652420043945},{"date":"2019-04-30","close":60.3780517578125},{"date":"2019-05-31","close":61.38817596435547},{"date":"2019-06-28","close":65.31138610839844},{"date":"2019-07-31","close":64.30834197998047},{"date":"2019-08-30","close":75.57386779785156},{"date":"2019-09-30","close":69.96918487548828},{"date":"2019-10-31","close":67.24806213378906},{"date":"2019-11-29","close":73.35870361328125},{"date":"2019-12-31","close":74.29721069335938},{"date":"2020-01-31","close":67.43382263183594},{"date":"2020-02-28","close":55.68464660644531},{"date":"2020-03-31","close":47.508033752441406},{"date":"2020-04-30","close":51.05451965332031},{"date":"2020-05-29","close":50.7791633605957},{"date":"2020-06-30","close":49.349361419677734},{"date":"2020-07-31","close":50.787437438964844},{"date":"2020-08-31","close":52.246543884277344},{"date":"2020-09-30","close":49.484474182128906},{"date":"2020-10-30","close":47.612579345703125},{"date":"2020-11-30","close":54.61714172363281},{"date":"2020-12-31","close":53.98050308227539},{"date":"2021-01-29","close":53.871604919433594},{"date":"2021-02-26","close":57.05793762207031},{"date":"2021-03-31","close":62.648216247558594},{"date":"2021-04-30","close":65.3042221069336},{"date":"2021-05-28","close":67.41001892089844},{"date":"2021-06-30","close":62.542938232421875},{"date":"2021-07-30","close":60.592708587646484},{"date":"2021-08-31","close":66.96015930175781},{"date":"2021-09-30","close":67.3183364868164},{"date":"2021-10-29","close":68.19673156738281},{"date":"2021-11-30","close":67.71581268310547},{"date":"2021-12-31","close":74.74811553955078},{"date":"2022-01-31","close":77.94697570800781},{"date":"2022-02-28","close":79.85833740234375},{"date":"2022-03-31","close":77.24693298339844},{"date":"2022-04-29","close":80.28926849365234},{"date":"2022-05-31","close":77.6219253540039},{"date":"2022-06-30","close":74.54684448242188},{"date":"2022-07-29","close":76.23597717285156},{"date":"2022-08-31","close":65.68937683105469},{"date":"2022-09-30","close":57.454254150390625},{"date":"2022-10-31","close":59.563133239746094},{"date":"2022-11-30","close":58.17951965332031},{"date":"2022-12-30","close":54.64204025268555},{"date":"2023-01-31","close":57.71428298950195},{"date":"2023-02-28","close":52.41640090942383},{"date":"2023-03-31","close":52.487186431884766},{"date":"2023-04-28","close":55.29204559326172},{"date":"2023-05-31","close":45.22138977050781},{"date":"2023-06-30","close":45.57859420776367},{"date":"2023-07-31","close":49.757816314697266},{"date":"2023-08-31","close":47.993682861328125},{"date":"2023-09-29","close":45.489044189453125},{"date":"2023-10-31","close":41.75909423828125},{"date":"2023-11-30","close":42.644309997558594},{"date":"2023-12-29","close":48.93534469604492},{"date":"2024-01-31","close":49.85486602783203},{"date":"2024-02-29","close":49.83457946777344},{"date":"2024-03-28","close":53.95989227294922},{"date":"2024-04-30","close":55.72394561767578},{"date":"2024-05-31","close":53.055633544921875},{"date":"2024-06-28","close":52.95369338989258},{"date":"2024-07-31","close":56.43821716308594},{"date":"2024-08-30","close":60.053550720214844},{"date":"2024-09-30","close":55.61793899536133},{"date":"2024-10-31","close":54.71214294433594},{"date":"2024-11-29","close":60.7018928527832},{"date":"2024-12-31","close":54.05762481689453},{"date":"2025-01-31","close":53.16357421875},{"date":"2025-02-28","close":58.20514678955078},{"date":"2025-03-31","close":60.54891586303711},{"date":"2025-04-30","close":58.11026382446289},{"date":"2025-05-30","close":53.76892852783203},{"date":"2025-06-30","close":53.55829620361328},{"date":"2025-07-31","close":50.073272705078125},{"date":"2025-08-29","close":54.851226806640625},{"date":"2025-09-30","close":52.45547103881836},{"date":"2025-10-31","close":49.66364288330078},{"date":"2025-11-28","close":56.07808303833008},{"date":"2025-12-31","close":57.130645751953125},{"date":"2026-01-30","close":63.670169830322266},{"date":"2026-02-27","close":63.85073471069336},{"date":"2026-03-31","close":62.94686508178711},{"date":"2026-04-30","close":62.94686508178711},{"date":"2026-05-29","close":59.9503288269043},{"date":"2026-06-30","close":56.720481872558594},{"date":"2026-07-31","close":57.42391586303711},{"date":"2026-08-31","close":54.62999725341797},{"date":"2026-09-30","close":50.529998779296875},{"date":"2026-10-16","close":54.900001525878906}],"TT":[{"date":"2014-01-31","close":37.19975662231445},{"date":"2014-02-28","close":38.686744689941406},{"date":"2014-03-31","close":36.3709716796875},{"date":"2014-04-30","close":37.99761962890625},{"date":"2014-05-30","close":38.01032257080078},{"date":"2014-06-30","close":39.87793731689453},{"date":"2014-07-31","close":37.5047721862793},{"date":"2014-08-29","close":38.40427780151367},{"date":"2014-09-30","close":36.105682373046875},{"date":"2014-10-31","close":40.11602783203125},{"date":"2014-11-28","close":40.397884368896484},{"date":"2014-12-31","close":40.77118682861328},{"date":"2015-01-30","close":42.707149505615234},{"date":"2015-02-27","close":43.21528244018555},{"date":"2015-03-31","close":43.980281829833984},{"date":"2015-04-30","close":42.533233642578125},{"date":"2015-05-29","close":44.43248748779297},{"date":"2015-06-30","close":43.73878479003906},{"date":"2015-07-31","close":39.83331298828125},{"date":"2015-08-31","close":35.86942672729492},{"date":"2015-09-30","close":33.115291595458984},{"date":"2015-10-30","close":38.652976989746094},{"date":"2015-11-30","close":38.26816177368164},{"date":"2015-12-31","close":36.2534065246582},{"date":"2016-01-29","close":33.7486686706543},{"date":"2016-02-29","close":36.43046951293945},{"date":"2016-03-31","close":40.88844680786133},{"date":"2016-04-29","close":43.216068267822266},{"date":"2016-05-31","close":44.053497314453125},{"date":"2016-06-30","close":42.1946907043457},{"date":"2016-07-29","close":43.90420913696289},{"date":"2016-08-31","close":45.05052947998047},{"date":"2016-09-30","close":45.2339973449707},{"date":"2016-10-31","close":44.80122756958008},{"date":"2016-11-30","close":49.628238677978516},{"date":"2016-12-30","close":50.22578430175781},{"date":"2017-01-31","close":53.11054992675781},{"date":"2017-02-28","close":53.11722946166992},{"date":"2017-03-31","close":54.70404052734375},{"date":"2017-04-28","close":59.70219421386719},{"date":"2017-05-31","close":60.273990631103516},{"date":"2017-06-30","close":61.755977630615234},{"date":"2017-07-31","close":59.38411331176758},{"date":"2017-08-31","close":57.70153045654297},{"date":"2017-09-29","close":60.5788459777832},{"date":"2017-10-31","close":60.191619873046875},{"date":"2017-11-30","close":59.525848388671875},{"date":"2017-12-29","close":60.910213470458984},{"date":"2018-01-31","close":64.62532043457031},{"date":"2018-02-28","close":60.64386749267578},{"date":"2018-03-29","close":58.699859619140625},{"date":"2018-04-30","close":57.5877799987793},{"date":"2018-05-31","close":60.093379974365234},{"date":"2018-06-29","close":61.905799865722656},{"date":"2018-07-31","close":67.96321105957031},{"date":"2018-08-31","close":69.88117218017578},{"date":"2018-09-28","close":70.94292449951172},{"date":"2018-10-31","close":66.53241729736328},{"date":"2018-11-30","close":71.7889633178711},{"date":"2018-12-31","close":63.595123291015625},{"date":"2019-01-31","close":69.7364730834961},{"date":"2019-02-28","close":73.5843734741211},{"date":"2019-03-29","close":75.62723541259766},{"date":"2019-04-30","close":85.89767456054688},{"date":"2019-05-31","close":82.90621185302734},{"date":"2019-06-28","close":89.12269592285156},{"date":"2019-07-31","close":87.00493621826172},{"date":"2019-08-30","close":85.19670867919922},{"date":"2019-09-30","close":87.07486724853516},{"date":"2019-10-31","close":89.67559051513672},{"date":"2019-11-29","close":92.6579360961914},{"date":"2019-12-31","close":94.3259048461914},{"date":"2020-01-31","close":94.54589080810547},{"date":"2020-02-28","close":91.57247924804688},{"date":"2020-03-31","close":75.92375183105469},{"date":"2020-04-30","close":80.36389923095703},{"date":"2020-05-29","close":82.92868041992188},{"date":"2020-06-30","close":82.26014709472656},{"date":"2020-07-31","close":103.42147064208984},{"date":"2020-08-31","close":109.44908142089844},{"date":"2020-09-30","close":112.5805892944336},{"date":"2020-10-30","close":123.25836181640625},{"date":"2020-11-30","close":135.78379821777344},{"date":"2020-12-31","close":135.27780151367188},{"date":"2021-01-29","close":133.5910186767578},{"date":"2021-02-26","close":142.80770874023438},{"date":"2021-03-31","close":154.86911010742188},{"date":"2021-04-30","close":162.60507202148438},{"date":"2021-05-28","close":174.3633575439453},{"date":"2021-06-30","close":172.80006408691406},{"date":"2021-07-30","close":191.07107543945312},{"date":"2021-08-31","close":186.2757568359375},{"date":"2021-09-30","close":162.50216674804688},{"date":"2021-10-29","close":170.2955322265625},{"date":"2021-11-30","close":175.67929077148438},{"date":"2021-12-31","close":190.76231384277344},{"date":"2022-01-31","close":163.44580078125},{"date":"2022-02-28","close":145.34490966796875},{"date":"2022-03-31","close":144.80859375},{"date":"2022-04-29","close":132.6605987548828},{"date":"2022-05-31","close":130.9251708984375},{"date":"2022-06-30","close":123.7666244506836},{"date":"2022-07-29","close":140.08206176757812},{"date":"2022-08-31","close":146.829345703125},{"date":"2022-09-30","close":138.60728454589844},{"date":"2022-10-31","close":152.79249572753906},{"date":"2022-11-30","close":170.7776641845703},{"date":"2022-12-30","close":161.49656677246094},{"date":"2023-01-31","close":172.0939178466797},{"date":"2023-02-28","close":177.71444702148438},{"date":"2023-03-31","close":177.48020935058594},{"date":"2023-04-28","close":179.24554443359375},{"date":"2023-05-31","close":157.46328735351562},{"date":"2023-06-30","close":185.35467529296875},{"date":"2023-07-31","close":193.28211975097656},{"date":"2023-08-31","close":199.64955139160156},{"date":"2023-09-29","close":197.36380004882812},{"date":"2023-10-31","close":185.10818481445312},{"date":"2023-11-30","close":219.9899139404297},{"date":"2023-12-29","close":238.03526306152344},{"date":"2024-01-31","close":245.98931884765625},{"date":"2024-02-29","close":276.00726318359375},{"date":"2024-03-28","close":293.851806640625},{"date":"2024-04-30","close":310.6293029785156},{"date":"2024-05-31","close":320.5353088378906},{"date":"2024-06-28","close":322.8257751464844},{"date":"2024-07-31","close":328.0764465332031},{"date":"2024-08-30","close":354.9483642578125},{"date":"2024-09-30","close":382.452880859375},{"date":"2024-10-31","close":364.1827392578125},{"date":"2024-11-29","close":409.49896240234375},{"date":"2024-12-31","close":364.12274169921875},{"date":"2025-01-31","close":357.6161193847656},{"date":"2025-02-28","close":348.6941833496094},{"date":"2025-03-31","close":333.06787109375},{"date":"2025-04-30","close":378.927490234375},{"date":"2025-05-30","close":425.35052490234375},{"date":"2025-06-30","close":433.35443115234375},{"date":"2025-07-31","close":434.0182189941406},{"date":"2025-08-29","close":411.7466735839844},{"date":"2025-09-30","close":419.0010070800781},{"date":"2025-10-31","close":445.5038146972656},{"date":"2025-11-28","close":418.52435302734375},{"date":"2025-12-31","close":386.47076416015625},{"date":"2026-01-30","close":417.63067626953125},{"date":"2026-02-27","close":459.0780029296875},{"date":"2026-03-31","close":414.8157653808594},{"date":"2026-04-30","close":490.26580810546875},{"date":"2026-05-29","close":449.2161865234375},{"date":"2026-06-30","close":490.0015869140625},{"date":"2026-07-31","close":453.8769836425781},{"date":"2026-08-31","close":443.3518371582031},{"date":"2026-09-30","close":451.9800109863281},{"date":"2026-10-16","close":458.8900146484375}],"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":"2026-09-30","close":207.5},{"date":"2026-10-16","close":205.27999877929688}],"TWLO":[{"date":"2016-10-31","close":34.119998931884766},{"date":"2016-11-30","close":33.91999816894531},{"date":"2016-12-30","close":28.850000381469727},{"date":"2017-01-31","close":28.829999923706055},{"date":"2017-02-28","close":31.719999313354492},{"date":"2017-03-31","close":28.8700008392334},{"date":"2017-04-28","close":33.04999923706055},{"date":"2017-05-31","close":24.309999465942383},{"date":"2017-06-30","close":29.110000610351562},{"date":"2017-07-31","close":29.170000076293945},{"date":"2017-08-31","close":29.280000686645508},{"date":"2017-09-29","close":29.850000381469727},{"date":"2017-10-31","close":31.950000762939453},{"date":"2017-11-30","close":26.65999984741211},{"date":"2017-12-29","close":23.600000381469727},{"date":"2018-01-31","close":26.239999771118164},{"date":"2018-02-28","close":34.15999984741211},{"date":"2018-03-29","close":38.18000030517578},{"date":"2018-04-30","close":42.209999084472656},{"date":"2018-05-31","close":53.970001220703125},{"date":"2018-06-29","close":56.02000045776367},{"date":"2018-07-31","close":57.88999938964844},{"date":"2018-08-31","close":80.66000366210938},{"date":"2018-09-28","close":86.27999877929688},{"date":"2018-10-31","close":75.22000122070312},{"date":"2018-11-30","close":94.48999786376953},{"date":"2018-12-31","close":89.30000305175781},{"date":"2019-01-31","close":111.31999969482422},{"date":"2019-02-28","close":121.69000244140625},{"date":"2019-03-29","close":129.17999267578125},{"date":"2019-04-30","close":137.13999938964844},{"date":"2019-05-31","close":131.99000549316406},{"date":"2019-06-28","close":136.35000610351562},{"date":"2019-07-31","close":139.11000061035156},{"date":"2019-08-30","close":130.47000122070312},{"date":"2019-09-30","close":109.95999908447266},{"date":"2019-10-31","close":96.55999755859375},{"date":"2019-11-29","close":103.27999877929688},{"date":"2019-12-31","close":98.27999877929688},{"date":"2020-01-31","close":124.33999633789062},{"date":"2020-02-28","close":112.63999938964844},{"date":"2020-03-31","close":89.48999786376953},{"date":"2020-04-30","close":112.30000305175781},{"date":"2020-05-29","close":197.60000610351562},{"date":"2020-06-30","close":219.4199981689453},{"date":"2020-07-31","close":277.4200134277344},{"date":"2020-08-31","close":269.760009765625},{"date":"2020-09-30","close":247.08999633789062},{"date":"2020-10-30","close":278.9700012207031},{"date":"2020-11-30","close":320.0899963378906},{"date":"2020-12-31","close":338.5},{"date":"2021-01-29","close":359.42999267578125},{"date":"2021-02-26","close":392.8800048828125},{"date":"2021-03-31","close":340.760009765625},{"date":"2021-04-30","close":367.79998779296875},{"date":"2021-05-28","close":336},{"date":"2021-06-30","close":394.1600036621094},{"date":"2021-07-30","close":373.5899963378906},{"date":"2021-08-31","close":356.9599914550781},{"date":"2021-09-30","close":319.04998779296875},{"date":"2021-10-29","close":291.3599853515625},{"date":"2021-11-30","close":286.1499938964844},{"date":"2021-12-31","close":263.3399963378906},{"date":"2022-01-31","close":206.1199951171875},{"date":"2022-02-28","close":174.8000030517578},{"date":"2022-03-31","close":164.80999755859375},{"date":"2022-04-29","close":111.81999969482422},{"date":"2022-05-31","close":105.16999816894531},{"date":"2022-06-30","close":83.80999755859375},{"date":"2022-07-29","close":84.80000305175781},{"date":"2022-08-31","close":69.58000183105469},{"date":"2022-09-30","close":69.13999938964844},{"date":"2022-10-31","close":74.37000274658203},{"date":"2022-11-30","close":49.02000045776367},{"date":"2022-12-30","close":48.959999084472656},{"date":"2023-01-31","close":59.84000015258789},{"date":"2023-02-28","close":67.20999908447266},{"date":"2023-03-31","close":66.62999725341797},{"date":"2023-04-28","close":52.61000061035156},{"date":"2023-05-31","close":69.62000274658203},{"date":"2023-06-30","close":63.619998931884766},{"date":"2023-07-31","close":66.02999877929688},{"date":"2023-08-31","close":63.709999084472656},{"date":"2023-09-29","close":58.529998779296875},{"date":"2023-10-31","close":51.2599983215332},{"date":"2023-11-30","close":64.68000030517578},{"date":"2023-12-29","close":75.87000274658203},{"date":"2024-01-31","close":70.33000183105469},{"date":"2024-02-29","close":59.59000015258789},{"date":"2024-03-28","close":61.150001525878906},{"date":"2024-04-30","close":59.880001068115234},{"date":"2024-05-31","close":57.400001525878906},{"date":"2024-06-28","close":56.810001373291016},{"date":"2024-07-31","close":59.130001068115234},{"date":"2024-08-30","close":62.7599983215332},{"date":"2024-09-30","close":65.22000122070312},{"date":"2024-10-31","close":80.6500015258789},{"date":"2024-11-29","close":104.54000091552734},{"date":"2024-12-31","close":108.08000183105469},{"date":"2025-01-31","close":146.5800018310547},{"date":"2025-02-28","close":119.93000030517578},{"date":"2025-03-31","close":97.91000366210938},{"date":"2025-04-30","close":96.70999908447266},{"date":"2025-05-30","close":117.69999694824219},{"date":"2025-06-30","close":124.36000061035156},{"date":"2025-07-31","close":129},{"date":"2025-08-29","close":105.61000061035156},{"date":"2025-09-30","close":100.08999633789062},{"date":"2025-10-31","close":134.8800048828125},{"date":"2025-11-28","close":129.69000244140625},{"date":"2025-12-31","close":142.24000549316406},{"date":"2026-01-30","close":120.45999908447266},{"date":"2026-02-27","close":120.95999908447266},{"date":"2026-03-31","close":125.81999969482422},{"date":"2026-04-30","close":148.05999755859375},{"date":"2026-05-29","close":190.63999938964844},{"date":"2026-06-30","close":206.3300018310547},{"date":"2026-07-31","close":197.35000610351562},{"date":"2026-08-31","close":235.6300048828125},{"date":"2026-09-30","close":292.4599914550781},{"date":"2026-10-16","close":244.3699951171875}],"TXN":[{"date":"2014-01-31","close":30.2362117767334},{"date":"2014-02-28","close":32.06180191040039},{"date":"2014-03-31","close":33.63065719604492},{"date":"2014-04-30","close":32.62242126464844},{"date":"2014-05-30","close":33.720603942871094},{"date":"2014-06-30","close":34.30199432373047},{"date":"2014-07-31","close":33.40829849243164},{"date":"2014-08-29","close":34.802433013916016},{"date":"2014-09-30","close":34.44847106933594},{"date":"2014-10-31","close":36.12472915649414},{"date":"2014-11-28","close":39.58735275268555},{"date":"2014-12-31","close":38.89628982543945},{"date":"2015-01-30","close":39.12435531616211},{"date":"2015-02-27","close":43.040443420410156},{"date":"2015-03-31","close":41.861942291259766},{"date":"2015-04-30","close":39.92496109008789},{"date":"2015-05-29","close":41.184349060058594},{"date":"2015-06-30","close":37.93645477294922},{"date":"2015-07-31","close":37.06123733520508},{"date":"2015-08-31","close":35.47438430786133},{"date":"2015-09-30","close":36.72014236450195},{"date":"2015-10-30","close":42.334468841552734},{"date":"2015-11-30","close":43.3793830871582},{"date":"2015-12-31","close":40.90889358520508},{"date":"2016-01-29","close":39.80421447753906},{"date":"2016-02-29","close":39.87189483642578},{"date":"2016-03-31","close":43.180755615234375},{"date":"2016-04-29","close":43.168766021728516},{"date":"2016-05-31","close":45.8630485534668},{"date":"2016-06-30","close":47.414493560791016},{"date":"2016-07-29","close":53.070858001708984},{"date":"2016-08-31","close":52.91108322143555},{"date":"2016-09-30","close":53.398040771484375},{"date":"2016-10-31","close":53.90782165527344},{"date":"2016-11-30","close":56.66286849975586},{"date":"2016-12-30","close":55.92707824707031},{"date":"2017-01-31","close":58.264381408691406},{"date":"2017-02-28","close":59.097408294677734},{"date":"2017-03-31","close":62.13631820678711},{"date":"2017-04-28","close":61.450721740722656},{"date":"2017-05-31","close":64.01960754394531},{"date":"2017-06-30","close":59.70456314086914},{"date":"2017-07-31","close":63.54307556152344},{"date":"2017-08-31","close":64.6675033569336},{"date":"2017-09-29","close":69.99267578125},{"date":"2017-10-31","close":75.98062896728516},{"date":"2017-11-30","close":76.45211029052734},{"date":"2017-12-29","close":82.0706787109375},{"date":"2018-01-31","close":86.65746307373047},{"date":"2018-02-28","close":85.61444091796875},{"date":"2018-03-29","close":82.09032440185547},{"date":"2018-04-30","close":80.14649963378906},{"date":"2018-05-31","close":88.9598159790039},{"date":"2018-06-29","close":87.6402587890625},{"date":"2018-07-31","close":88.98075103759766},{"date":"2018-08-31","close":89.84403991699219},{"date":"2018-09-28","close":85.75947570800781},{"date":"2018-10-31","close":74.84028625488281},{"date":"2018-11-30","close":80.49988555908203},{"date":"2018-12-31","close":76.18666076660156},{"date":"2019-01-31","close":81.79042053222656},{"date":"2019-02-28","close":85.93354797363281},{"date":"2019-03-29","close":86.16914367675781},{"date":"2019-04-30","close":95.72273254394531},{"date":"2019-05-31","close":85.29852294921875},{"date":"2019-06-28","close":93.84391784667969},{"date":"2019-07-31","close":102.83499145507812},{"date":"2019-08-30","close":101.79851531982422},{"date":"2019-09-30","close":106.31468200683594},{"date":"2019-10-31","close":97.79191589355469},{"date":"2019-11-29","close":99.63188934326172},{"date":"2019-12-31","close":106.3287124633789},{"date":"2020-01-31","close":100.71893310546875},{"date":"2020-02-28","close":95.28433990478516},{"date":"2020-03-31","close":83.42180633544922},{"date":"2020-04-30","close":96.89552307128906},{"date":"2020-05-29","close":99.89904022216797},{"date":"2020-06-30","close":106.82316589355469},{"date":"2020-07-31","close":108.04985046386719},{"date":"2020-08-31","close":120.41780090332031},{"date":"2020-09-30","close":120.95991516113281},{"date":"2020-10-30","close":123.36470031738281},{"date":"2020-11-30","close":137.57907104492188},{"date":"2020-12-31","close":140.03627014160156},{"date":"2021-01-29","close":142.2245330810547},{"date":"2021-02-26","close":147.87265014648438},{"date":"2021-03-31","close":162.22471618652344},{"date":"2021-04-30","close":155.80087280273438},{"date":"2021-05-28","close":163.83648681640625},{"date":"2021-06-30","close":165.9769744873047},{"date":"2021-07-30","close":165.44454956054688},{"date":"2021-08-31","close":165.6962432861328},{"date":"2021-09-30","close":166.8245391845703},{"date":"2021-10-29","close":163.72146606445312},{"date":"2021-11-30","close":167.99172973632812},{"date":"2021-12-31","close":164.58596801757812},{"date":"2022-01-31","close":157.78195190429688},{"date":"2022-02-28","close":149.430908203125},{"date":"2022-03-31","close":161.2893829345703},{"date":"2022-04-29","close":149.65948486328125},{"date":"2022-05-31","close":156.43862915039062},{"date":"2022-06-30","close":135.98550415039062},{"date":"2022-07-29","close":159.36659240722656},{"date":"2022-08-31","close":147.17955017089844},{"date":"2022-09-30","close":137.8878631591797},{"date":"2022-10-31","close":144.2404022216797},{"date":"2022-11-30","close":162.0470733642578},{"date":"2022-12-30","close":148.36207580566406},{"date":"2023-01-31","close":160.26271057128906},{"date":"2023-02-28","close":155.0535430908203},{"date":"2023-03-31","close":168.2211151123047},{"date":"2023-04-28","close":151.20997619628906},{"date":"2023-05-31","close":158.4618377685547},{"date":"2023-06-30","close":164.05738830566406},{"date":"2023-07-31","close":165.19175720214844},{"date":"2023-08-31","close":154.23403930664062},{"date":"2023-09-29","close":145.92852783203125},{"date":"2023-10-31","close":131.52175903320312},{"date":"2023-11-30","close":141.43150329589844},{"date":"2023-12-29","close":157.8705291748047},{"date":"2024-01-31","close":149.46446228027344},{"date":"2024-02-29","close":156.1946258544922},{"date":"2024-03-28","close":162.61680603027344},{"date":"2024-04-30","close":164.6797332763672},{"date":"2024-05-31","close":183.3445587158203},{"date":"2024-06-28","close":182.893310546875},{"date":"2024-07-31","close":192.86563110351562},{"date":"2024-08-30","close":202.83018493652344},{"date":"2024-09-30","close":195.4774169921875},{"date":"2024-10-31","close":193.51626586914062},{"date":"2024-11-29","close":191.4873809814453},{"date":"2024-12-31","close":178.609130859375},{"date":"2025-01-31","close":177.14718627929688},{"date":"2025-02-28","close":188.067138671875},{"date":"2025-03-31","close":172.4356689453125},{"date":"2025-04-30","close":154.89027404785156},{"date":"2025-05-30","close":176.95523071289062},{"date":"2025-06-30","close":200.92669677734375},{"date":"2025-07-31","close":176.48944091796875},{"date":"2025-08-29","close":197.36871337890625},{"date":"2025-09-30","close":179.09202575683594},{"date":"2025-10-31","close":158.78900146484375},{"date":"2025-11-28","close":165.486328125},{"date":"2025-12-31","close":170.61997985839844},{"date":"2026-01-30","close":213.36785888671875},{"date":"2026-02-27","close":209.96267700195312},{"date":"2026-03-31","close":192.17459106445312},{"date":"2026-04-30","close":278.23443603515625},{"date":"2026-05-29","close":304.12286376953125},{"date":"2026-06-30","close":296.5516357421875},{"date":"2026-07-31","close":275.739990234375},{"date":"2026-08-31","close":260.9100036621094},{"date":"2026-09-30","close":280.0899963378906},{"date":"2026-10-16","close":276.4800109863281}],"TXT":[{"date":"2014-01-31","close":34.840782165527344},{"date":"2014-02-28","close":38.96278381347656},{"date":"2014-03-31","close":38.580078125},{"date":"2014-04-30","close":40.160987854003906},{"date":"2014-05-30","close":38.51134490966797},{"date":"2014-06-30","close":37.61659622192383},{"date":"2014-07-31","close":35.73036193847656},{"date":"2014-08-29","close":37.33169174194336},{"date":"2014-09-30","close":35.37594985961914},{"date":"2014-10-31","close":40.8214225769043},{"date":"2014-11-28","close":42.580875396728516},{"date":"2014-12-31","close":41.41132354736328},{"date":"2015-01-30","close":41.85384750366211},{"date":"2015-02-27","close":43.57481384277344},{"date":"2015-03-31","close":43.61479568481445},{"date":"2015-04-30","close":43.270416259765625},{"date":"2015-05-29","close":44.49042510986328},{"date":"2015-06-30","close":43.9296760559082},{"date":"2015-07-31","close":43.01425552368164},{"date":"2015-08-31","close":38.191158294677734},{"date":"2015-09-30","close":37.067745208740234},{"date":"2015-10-30","close":41.528900146484375},{"date":"2015-11-30","close":42.02128219604492},{"date":"2015-12-31","close":41.391414642333984},{"date":"2016-01-29","close":33.71612548828125},{"date":"2016-02-29","close":33.64716339111328},{"date":"2016-03-31","close":35.94526290893555},{"date":"2016-04-29","close":38.1339111328125},{"date":"2016-05-31","close":37.52267074584961},{"date":"2016-06-30","close":36.06190490722656},{"date":"2016-07-29","close":38.468650817871094},{"date":"2016-08-31","close":40.293460845947266},{"date":"2016-09-30","close":39.22772216796875},{"date":"2016-10-31","close":39.553375244140625},{"date":"2016-11-30","close":45.425201416015625},{"date":"2016-12-30","close":47.942081451416016},{"date":"2017-01-31","close":46.76722717285156},{"date":"2017-02-28","close":46.6981086730957},{"date":"2017-03-31","close":47.00407791137695},{"date":"2017-04-28","close":46.08552551269531},{"date":"2017-05-31","close":47.21147918701172},{"date":"2017-06-30","close":46.539913177490234},{"date":"2017-07-31","close":48.545772552490234},{"date":"2017-08-31","close":48.50625991821289},{"date":"2017-09-29","close":53.25963592529297},{"date":"2017-10-31","close":52.13278579711914},{"date":"2017-11-30","close":55.06856155395508},{"date":"2017-12-29","close":55.958919525146484},{"date":"2018-01-31","close":58.01572799682617},{"date":"2018-02-28","close":59.182579040527344},{"date":"2018-03-29","close":58.3321418762207},{"date":"2018-04-30","close":61.46784973144531},{"date":"2018-05-31","close":65.85985565185547},{"date":"2018-06-29","close":65.21632385253906},{"date":"2018-07-31","close":67.55146026611328},{"date":"2018-08-31","close":68.30348205566406},{"date":"2018-09-28","close":70.73808288574219},{"date":"2018-10-31","close":53.08077621459961},{"date":"2018-11-30","close":55.5650749206543},{"date":"2018-12-31","close":45.536869049072266},{"date":"2019-01-31","close":52.70553970336914},{"date":"2019-02-28","close":53.76499938964844},{"date":"2019-03-29","close":50.180030822753906},{"date":"2019-04-30","close":52.49785614013672},{"date":"2019-05-31","close":44.87080383300781},{"date":"2019-06-28","close":52.55904006958008},{"date":"2019-07-31","close":48.85295486450195},{"date":"2019-08-30","close":44.591949462890625},{"date":"2019-09-30","close":48.53498840332031},{"date":"2019-10-31","close":45.68990707397461},{"date":"2019-11-29","close":45.838623046875},{"date":"2019-12-31","close":44.23297119140625},{"date":"2020-01-31","close":45.552032470703125},{"date":"2020-02-28","close":40.265892028808594},{"date":"2020-03-31","close":26.468032836914062},{"date":"2020-04-30","close":26.16037940979004},{"date":"2020-05-29","close":30.7354679107666},{"date":"2020-06-30","close":32.679264068603516},{"date":"2020-07-31","close":34.69502258300781},{"date":"2020-08-31","close":39.15354919433594},{"date":"2020-09-30","close":35.855587005615234},{"date":"2020-10-30","close":35.567440032958984},{"date":"2020-11-30","close":44.80705261230469},{"date":"2020-12-31","close":48.03606414794922},{"date":"2021-01-29","close":44.98472213745117},{"date":"2021-02-26","close":50.03384017944336},{"date":"2021-03-31","close":55.76005935668945},{"date":"2021-04-30","close":63.87351989746094},{"date":"2021-05-28","close":68.0793685913086},{"date":"2021-06-30","close":68.3974609375},{"date":"2021-07-30","close":68.63617706298828},{"date":"2021-08-31","close":72.2763442993164},{"date":"2021-09-30","close":69.45136260986328},{"date":"2021-10-29","close":73.4706039428711},{"date":"2021-11-30","close":70.43626403808594},{"date":"2021-12-31","close":76.82386016845703},{"date":"2022-01-31","close":67.72838592529297},{"date":"2022-02-28","close":72.77368927001953},{"date":"2022-03-31","close":74.03872680664062},{"date":"2022-04-29","close":68.9322738647461},{"date":"2022-05-31","close":64.99044036865234},{"date":"2022-06-30","close":60.80772399902344},{"date":"2022-07-29","close":65.35810852050781},{"date":"2022-08-31","close":62.11209487915039},{"date":"2022-09-30","close":58.027915954589844},{"date":"2022-10-31","close":68.16737365722656},{"date":"2022-11-30","close":71.09565734863281},{"date":"2022-12-30","close":70.53740692138672},{"date":"2023-01-31","close":72.5798110961914},{"date":"2023-02-28","close":72.26097106933594},{"date":"2023-03-31","close":70.3873062133789},{"date":"2023-04-28","close":66.70999908447266},{"date":"2023-05-31","close":61.65740203857422},{"date":"2023-06-30","close":67.41812133789062},{"date":"2023-07-31","close":77.52635192871094},{"date":"2023-08-31","close":77.46656036376953},{"date":"2023-09-29","close":77.91581726074219},{"date":"2023-10-31","close":75.7819595336914},{"date":"2023-11-30","close":76.44007873535156},{"date":"2023-12-29","close":80.20964050292969},{"date":"2024-01-31","close":84.48841857910156},{"date":"2024-02-29","close":88.83699798583984},{"date":"2024-03-28","close":95.6998291015625},{"date":"2024-04-30","close":84.38703155517578},{"date":"2024-05-31","close":87.39979553222656},{"date":"2024-06-28","close":85.67391204833984},{"date":"2024-07-31","close":92.69866180419922},{"date":"2024-08-30","close":91.0023422241211},{"date":"2024-09-30","close":88.40836334228516},{"date":"2024-10-31","close":80.26416778564453},{"date":"2024-11-29","close":85.46408081054688},{"date":"2024-12-31","close":76.36061096191406},{"date":"2025-01-31","close":76.38058471679688},{"date":"2025-02-28","close":74.60359191894531},{"date":"2025-03-31","close":72.1478271484375},{"date":"2025-04-30","close":70.27049255371094},{"date":"2025-05-30","close":73.9253158569336},{"date":"2025-06-30","close":80.19709014892578},{"date":"2025-07-31","close":77.68000030517578},{"date":"2025-08-29","close":80.0672378540039},{"date":"2025-09-30","close":84.4127426147461},{"date":"2025-10-31","close":80.73611450195312},{"date":"2025-11-28","close":83.0839614868164},{"date":"2025-12-31","close":87.11035919189453},{"date":"2026-01-30","close":87.99974822998047},{"date":"2026-02-27","close":98.58250427246094},{"date":"2026-03-31","close":87.51921081542969},{"date":"2026-04-30","close":95.9153060913086},{"date":"2026-05-29","close":91.7172622680664},{"date":"2026-06-30","close":91.70684051513672},{"date":"2026-07-31","close":85.23847198486328},{"date":"2026-08-31","close":80.5396499633789},{"date":"2026-09-30","close":76.19999694824219},{"date":"2026-10-16","close":75.93000030517578}],"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":"2026-09-30","close":318.6000061035156},{"date":"2026-10-16","close":360.8699951171875}],"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":"2026-09-30","close":110.94999694824219},{"date":"2026-10-16","close":96.0999984741211}],"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":"2026-09-30","close":68.51000213623047},{"date":"2026-10-16","close":70.3499984741211}],"UDR":[{"date":"2014-01-31","close":15.452171325683594},{"date":"2014-02-28","close":16.385393142700195},{"date":"2014-03-31","close":16.39809226989746},{"date":"2014-04-30","close":16.583942413330078},{"date":"2014-05-30","close":17.648494720458984},{"date":"2014-06-30","close":18.36033821105957},{"date":"2014-07-31","close":18.8206729888916},{"date":"2014-08-29","close":19.36432456970215},{"date":"2014-09-30","close":17.636293411254883},{"date":"2014-10-31","close":19.751981735229492},{"date":"2014-11-28","close":20.111337661743164},{"date":"2014-12-31","close":20.13747787475586},{"date":"2015-01-30","close":21.909204483032227},{"date":"2015-02-27","close":21.03968620300293},{"date":"2015-03-31","close":22.416425704956055},{"date":"2015-04-30","close":21.771236419677734},{"date":"2015-05-29","close":21.63172149658203},{"date":"2015-06-30","close":21.279603958129883},{"date":"2015-07-31","close":22.65081787109375},{"date":"2015-08-31","close":21.63920021057129},{"date":"2015-09-30","close":23.099679946899414},{"date":"2015-10-30","close":23.271278381347656},{"date":"2015-11-30","close":24.925798416137695},{"date":"2015-12-31","close":25.371501922607422},{"date":"2016-01-29","close":24.215496063232422},{"date":"2016-02-29","close":23.358190536499023},{"date":"2016-03-31","close":26.21588134765625},{"date":"2016-04-29","close":23.944538116455078},{"date":"2016-05-31","close":24.70566177368164},{"date":"2016-06-30","close":25.315927505493164},{"date":"2016-07-29","close":25.732166290283203},{"date":"2016-08-31","close":25.006450653076172},{"date":"2016-09-30","close":24.875133514404297},{"date":"2016-10-31","close":24.381866455078125},{"date":"2016-11-30","close":23.733449935913086},{"date":"2016-12-30","close":25.434675216674805},{"date":"2017-01-31","close":24.56686019897461},{"date":"2017-02-28","close":25.656381607055664},{"date":"2017-03-31","close":25.48767852783203},{"date":"2017-04-28","close":26.473913192749023},{"date":"2017-05-31","close":27.37433433532715},{"date":"2017-06-30","close":27.62957191467285},{"date":"2017-07-31","close":27.93472671508789},{"date":"2017-08-31","close":27.741771697998047},{"date":"2017-09-29","close":27.17722511291504},{"date":"2017-10-31","close":27.945051193237305},{"date":"2017-11-30","close":28.334075927734375},{"date":"2017-12-29","close":27.75055503845215},{"date":"2018-01-31","close":26.53563117980957},{"date":"2018-02-28","close":24.421781539916992},{"date":"2018-03-29","close":25.874597549438477},{"date":"2018-04-30","close":26.497133255004883},{"date":"2018-05-31","close":26.731691360473633},{"date":"2018-06-29","close":27.51597023010254},{"date":"2018-07-31","close":28.448383331298828},{"date":"2018-08-31","close":29.54995346069336},{"date":"2018-09-28","close":29.890024185180664},{"date":"2018-10-31","close":29.208206176757812},{"date":"2018-11-30","close":31.76457977294922},{"date":"2018-12-31","close":29.5286865234375},{"date":"2019-01-31","close":32.87572479248047},{"date":"2019-02-28","close":33.37919998168945},{"date":"2019-03-29","close":34.16070556640625},{"date":"2019-04-30","close":34.03335952758789},{"date":"2019-05-31","close":33.90464401245117},{"date":"2019-06-28","close":33.98793411254883},{"date":"2019-07-31","close":35.13309860229492},{"date":"2019-08-30","close":36.750160217285156},{"date":"2019-09-30","close":36.9789924621582},{"date":"2019-10-31","close":38.599891662597656},{"date":"2019-11-29","close":36.90996170043945},{"date":"2019-12-31","close":35.872947692871094},{"date":"2020-01-31","close":37.079620361328125},{"date":"2020-02-28","close":34.81197738647461},{"date":"2020-03-31","close":28.279882431030273},{"date":"2020-04-30","close":29.294645309448242},{"date":"2020-05-29","close":28.911558151245117},{"date":"2020-06-30","close":29.224281311035156},{"date":"2020-07-31","close":28.58342742919922},{"date":"2020-08-31","close":27.485889434814453},{"date":"2020-09-30","close":25.74877166748047},{"date":"2020-10-30","close":24.921836853027344},{"date":"2020-11-30","close":30.68960189819336},{"date":"2020-12-31","close":30.657686233520508},{"date":"2021-01-29","close":30.970487594604492},{"date":"2021-02-26","close":33.16136932373047},{"date":"2021-03-31","close":35.328094482421875},{"date":"2021-04-30","close":37.72114944458008},{"date":"2021-05-28","close":38.67940139770508},{"date":"2021-06-30","close":39.77570724487305},{"date":"2021-07-30","close":44.975563049316406},{"date":"2021-08-31","close":44.18220901489258},{"date":"2021-09-30","close":43.33161163330078},{"date":"2021-10-29","close":45.72459411621094},{"date":"2021-11-30","close":46.71269989013672},{"date":"2021-12-31","close":49.39705276489258},{"date":"2022-01-31","close":47.09188461303711},{"date":"2022-02-28","close":45.45975875854492},{"date":"2022-03-31","close":47.53099060058594},{"date":"2022-04-29","close":44.369632720947266},{"date":"2022-05-31","close":39.85844421386719},{"date":"2022-06-30","close":38.39085388183594},{"date":"2022-07-29","close":40.69761657714844},{"date":"2022-08-31","close":37.7293815612793},{"date":"2022-09-30","close":35.072269439697266},{"date":"2022-10-31","close":33.75495529174805},{"date":"2022-11-30","close":35.20668411254883},{"date":"2022-12-30","close":32.88050842285156},{"date":"2023-01-31","close":36.52638244628906},{"date":"2023-02-28","close":36.74079513549805},{"date":"2023-03-31","close":35.2142219543457},{"date":"2023-04-28","close":35.8166618347168},{"date":"2023-05-31","close":34.37809371948242},{"date":"2023-06-30","close":37.22922134399414},{"date":"2023-07-31","close":35.773277282714844},{"date":"2023-08-31","close":34.91569519042969},{"date":"2023-09-29","close":31.2141056060791},{"date":"2023-10-31","close":28.167491912841797},{"date":"2023-11-30","close":29.575429916381836},{"date":"2023-12-29","close":33.90548324584961},{"date":"2024-01-31","close":32.246376037597656},{"date":"2024-02-29","close":31.780853271484375},{"date":"2024-03-28","close":33.49074935913086},{"date":"2024-04-30","close":34.47998809814453},{"date":"2024-05-31","close":34.968936920166016},{"date":"2024-06-28","close":37.25975036621094},{"date":"2024-07-31","close":36.663665771484375},{"date":"2024-08-30","close":40.726226806640625},{"date":"2024-09-30","close":41.48567199707031},{"date":"2024-10-31","close":38.978755950927734},{"date":"2024-11-29","close":42.36941909790039},{"date":"2024-12-31","close":40.105899810791016},{"date":"2025-01-31","close":38.964759826660156},{"date":"2025-02-28","close":42.17603302001953},{"date":"2025-03-31","close":42.16669845581055},{"date":"2025-04-30","close":39.50910186767578},{"date":"2025-05-30","close":39.08457565307617},{"date":"2025-06-30","close":38.51854705810547},{"date":"2025-07-31","close":37.4613151550293},{"date":"2025-08-29","close":37.7282829284668},{"date":"2025-09-30","close":35.52579879760742},{"date":"2025-10-31","close":32.507568359375},{"date":"2025-11-28","close":35.141746520996094},{"date":"2025-12-31","close":35.39262390136719},{"date":"2026-01-30","close":36.26969909667969},{"date":"2026-02-27","close":36.61140823364258},{"date":"2026-03-31","close":32.97955322265625},{"date":"2026-04-30","close":35.923851013183594},{"date":"2026-05-29","close":36.477439880371094},{"date":"2026-06-30","close":39.462852478027344},{"date":"2026-07-31","close":37.85831832885742},{"date":"2026-08-31","close":36.79852294921875},{"date":"2026-09-30","close":33.54999923706055},{"date":"2026-10-16","close":34.2599983215332}],"UHS":[{"date":"2014-01-31","close":77.86320495605469},{"date":"2014-02-28","close":76.2576675415039},{"date":"2014-03-31","close":77.95797729492188},{"date":"2014-04-30","close":77.69200134277344},{"date":"2014-05-30","close":85.12981414794922},{"date":"2014-06-30","close":91.01297760009766},{"date":"2014-07-31","close":101.31563568115234},{"date":"2014-08-29","close":108.86299896240234},{"date":"2014-09-30","close":99.40738677978516},{"date":"2014-10-31","close":98.65589904785156},{"date":"2014-11-28","close":99.6173324584961},{"date":"2014-12-31","close":105.9398422241211},{"date":"2015-01-30","close":97.62725830078125},{"date":"2015-02-27","close":108.0287857055664},{"date":"2015-03-31","close":112.18412780761719},{"date":"2015-04-30","close":111.45974731445312},{"date":"2015-05-29","close":123.5907211303711},{"date":"2015-06-30","close":135.53211975097656},{"date":"2015-07-31","close":138.51736450195312},{"date":"2015-08-31","close":130.8941650390625},{"date":"2015-09-30","close":119.12570190429688},{"date":"2015-10-30","close":116.52959442138672},{"date":"2015-11-30","close":116.0793228149414},{"date":"2015-12-31","close":114.14022064208984},{"date":"2016-01-29","close":107.59690856933594},{"date":"2016-02-29","close":105.52336883544922},{"date":"2016-03-31","close":119.24322509765625},{"date":"2016-04-29","close":127.80974578857422},{"date":"2016-05-31","close":129.03395080566406},{"date":"2016-06-30","close":128.30674743652344},{"date":"2016-07-29","close":123.93415069580078},{"date":"2016-08-31","close":115.418212890625},{"date":"2016-09-30","close":117.99413299560547},{"date":"2016-10-31","close":115.59056854248047},{"date":"2016-11-30","close":117.89867401123047},{"date":"2016-12-30","close":101.95140838623047},{"date":"2017-01-31","close":107.94122314453125},{"date":"2017-02-28","close":120.4669189453125},{"date":"2017-03-31","close":119.3638687133789},{"date":"2017-04-28","close":115.82470703125},{"date":"2017-05-31","close":109.10887145996094},{"date":"2017-06-30","close":117.19171905517578},{"date":"2017-07-31","close":106.39215850830078},{"date":"2017-08-31","close":103.8974609375},{"date":"2017-09-29","close":106.59747314453125},{"date":"2017-10-31","close":98.67998504638672},{"date":"2017-11-30","close":104.20580291748047},{"date":"2017-12-29","close":109.01455688476562},{"date":"2018-01-31","close":116.85283660888672},{"date":"2018-02-28","close":109.9255142211914},{"date":"2018-03-29","close":113.97795104980469},{"date":"2018-04-30","close":109.9255142211914},{"date":"2018-05-31","close":110.77102661132812},{"date":"2018-06-29","close":107.36062622070312},{"date":"2018-07-31","close":117.63037109375},{"date":"2018-08-31","close":125.4924545288086},{"date":"2018-09-28","close":123.2556381225586},{"date":"2018-10-31","close":117.20082092285156},{"date":"2018-11-30","close":133.13824462890625},{"date":"2018-12-31","close":112.46170043945312},{"date":"2019-01-31","close":127.87022399902344},{"date":"2019-02-28","close":134.04925537109375},{"date":"2019-03-29","close":129.1635284423828},{"date":"2019-04-30","close":122.50113677978516},{"date":"2019-05-31","close":115.52943420410156},{"date":"2019-06-28","close":126.00485229492188},{"date":"2019-07-31","close":145.78640747070312},{"date":"2019-08-30","close":139.91165161132812},{"date":"2019-09-30","close":143.94699096679688},{"date":"2019-10-31","close":133.02151489257812},{"date":"2019-11-29","close":134.98597717285156},{"date":"2019-12-31","close":139.0259552001953},{"date":"2020-01-31","close":132.87216186523438},{"date":"2020-02-28","close":120.10273742675781},{"date":"2020-03-31","close":96.16761016845703},{"date":"2020-04-30","close":102.58331298828125},{"date":"2020-05-29","close":102.3503646850586},{"date":"2020-06-30","close":90.15957641601562},{"date":"2020-07-31","close":106.66956329345703},{"date":"2020-08-31","close":107.10633850097656},{"date":"2020-09-30","close":103.87421417236328},{"date":"2020-10-30","close":106.3298568725586},{"date":"2020-11-30","close":126.74169158935547},{"date":"2020-12-31","close":133.458251953125},{"date":"2021-01-29","close":121.0151138305664},{"date":"2021-02-26","close":121.64601135253906},{"date":"2021-03-31","close":129.66415405273438},{"date":"2021-04-30","close":144.26463317871094},{"date":"2021-05-28","close":155.1712188720703},{"date":"2021-06-30","close":142.51849365234375},{"date":"2021-07-30","close":156.1250457763672},{"date":"2021-08-31","close":151.79385375976562},{"date":"2021-09-30","close":134.84666442871094},{"date":"2021-10-29","close":120.94002532958984},{"date":"2021-11-30","close":115.89788055419922},{"date":"2021-12-31","close":126.56717681884766},{"date":"2022-01-31","close":126.95761108398438},{"date":"2022-02-28","close":140.6910858154297},{"date":"2022-03-31","close":141.68814086914062},{"date":"2022-04-29","close":119.77265167236328},{"date":"2022-05-31","close":122.00111389160156},{"date":"2022-06-30","close":98.60149383544922},{"date":"2022-07-29","close":110.11528778076172},{"date":"2022-08-31","close":95.98391723632812},{"date":"2022-09-30","close":86.50718688964844},{"date":"2022-10-31","close":113.67185974121094},{"date":"2022-11-30","close":128.5646514892578},{"date":"2022-12-30","close":138.42930603027344},{"date":"2023-01-31","close":145.6214599609375},{"date":"2023-02-28","close":131.41712951660156},{"date":"2023-03-31","close":125.0513916015625},{"date":"2023-04-28","close":147.9266815185547},{"date":"2023-05-31","close":130.1985626220703},{"date":"2023-06-30","close":155.46377563476562},{"date":"2023-07-31","close":136.92872619628906},{"date":"2023-08-31","close":132.9279022216797},{"date":"2023-09-29","close":124.075927734375},{"date":"2023-10-31","close":124.23382568359375},{"date":"2023-11-30","close":135.87152099609375},{"date":"2023-12-29","close":150.65650939941406},{"date":"2024-01-31","close":156.9519805908203},{"date":"2024-02-29","close":165.3098907470703},{"date":"2024-03-28","close":180.54856872558594},{"date":"2024-04-30","close":168.64456176757812},{"date":"2024-05-31","close":187.8116455078125},{"date":"2024-06-28","close":183.18569946289062},{"date":"2024-07-31","close":211.74378967285156},{"date":"2024-08-30","close":235.72543334960938},{"date":"2024-09-30","close":227.04075622558594},{"date":"2024-10-31","close":202.55313110351562},{"date":"2024-11-29","close":203.2371826171875},{"date":"2024-12-31","close":178.0542755126953},{"date":"2025-01-31","close":187.12469482421875},{"date":"2025-02-28","close":173.91604614257812},{"date":"2025-03-31","close":186.6828155517578},{"date":"2025-04-30","close":175.92294311523438},{"date":"2025-05-30","close":189.11691284179688},{"date":"2025-06-30","close":180.1658172607422},{"date":"2025-07-31","close":165.54568481445312},{"date":"2025-08-29","close":180.59349060058594},{"date":"2025-09-30","close":203.55349731445312},{"date":"2025-10-31","close":216.06898498535156},{"date":"2025-11-28","close":242.5735626220703},{"date":"2025-12-31","close":217.25294494628906},{"date":"2026-01-30","close":200.55189514160156},{"date":"2026-02-27","close":205.37489318847656},{"date":"2026-03-31","close":178.51358032226562},{"date":"2026-04-30","close":167.8408660888672},{"date":"2026-05-29","close":145.7373809814453},{"date":"2026-06-30","close":148.51541137695312},{"date":"2026-07-31","close":168.24221801757812},{"date":"2026-08-31","close":170.1300048828125},{"date":"2026-09-30","close":174.25999450683594},{"date":"2026-10-16","close":185.10000610351562}],"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":"2026-09-30","close":546.1699829101562},{"date":"2026-10-16","close":592.9400024414062}],"UNH":[{"date":"2014-01-31","close":58.45444107055664},{"date":"2014-02-28","close":62.48998260498047},{"date":"2014-03-31","close":66.54673767089844},{"date":"2014-04-30","close":60.90577697753906},{"date":"2014-05-30","close":64.6312484741211},{"date":"2014-06-30","close":66.66375732421875},{"date":"2014-07-31","close":66.0929183959961},{"date":"2014-08-29","close":70.6839828491211},{"date":"2014-09-30","close":70.63240814208984},{"date":"2014-10-31","close":77.80619049072266},{"date":"2014-11-28","close":80.77069854736328},{"date":"2014-12-31","close":83.09742736816406},{"date":"2015-01-30","close":87.33901977539062},{"date":"2015-02-27","close":93.40547180175781},{"date":"2015-03-31","close":97.5613784790039},{"date":"2015-04-30","close":91.87876892089844},{"date":"2015-05-29","close":99.1449203491211},{"date":"2015-06-30","close":101.04747009277344},{"date":"2015-07-31","close":100.55047607421875},{"date":"2015-08-31","close":95.82940673828125},{"date":"2015-09-30","close":96.50182342529297},{"date":"2015-10-30","close":97.97420501708984},{"date":"2015-11-30","close":93.75674438476562},{"date":"2015-12-31","close":98.2803955078125},{"date":"2016-01-29","close":96.20853424072266},{"date":"2016-02-29","close":99.50013732910156},{"date":"2016-03-31","close":108.13178253173828},{"date":"2016-04-29","close":110.46385192871094},{"date":"2016-05-31","close":112.13322448730469},{"date":"2016-06-30","close":118.98942565917969},{"date":"2016-07-29","close":120.67481994628906},{"date":"2016-08-31","close":114.64947509765625},{"date":"2016-09-30","close":118.52296447753906},{"date":"2016-10-31","close":119.64891815185547},{"date":"2016-11-30","close":134.56625366210938},{"date":"2016-12-30","close":136.0281982421875},{"date":"2017-01-31","close":137.77915954589844},{"date":"2017-02-28","close":140.56695556640625},{"date":"2017-03-31","close":139.92214965820312},{"date":"2017-04-28","close":149.19570922851562},{"date":"2017-05-31","close":149.4515838623047},{"date":"2017-06-30","close":158.8409423828125},{"date":"2017-07-31","close":164.3150177001953},{"date":"2017-08-31","close":170.388671875},{"date":"2017-09-29","close":168.41259765625},{"date":"2017-10-31","close":180.76947021484375},{"date":"2017-11-30","close":196.8671875},{"date":"2017-12-29","close":190.21495056152344},{"date":"2018-01-31","close":204.29598999023438},{"date":"2018-02-28","close":195.13294982910156},{"date":"2018-03-29","close":185.2525177001953},{"date":"2018-04-30","close":204.6435089111328},{"date":"2018-05-31","close":209.06700134277344},{"date":"2018-06-29","close":213.1337890625},{"date":"2018-07-31","close":219.9793701171875},{"date":"2018-08-31","close":233.21875},{"date":"2018-09-28","close":231.89627075195312},{"date":"2018-10-31","close":227.8081512451172},{"date":"2018-11-30","close":246.0337371826172},{"date":"2018-12-31","close":217.8415985107422},{"date":"2019-01-31","close":236.27493286132812},{"date":"2019-02-28","close":211.8079376220703},{"date":"2019-03-29","close":217.04042053222656},{"date":"2019-04-30","close":204.584716796875},{"date":"2019-05-31","close":212.24777221679688},{"date":"2019-06-28","close":215.1361541748047},{"date":"2019-07-31","close":219.54449462890625},{"date":"2019-08-30","close":206.3106689453125},{"date":"2019-09-30","close":192.50796508789062},{"date":"2019-10-31","close":223.84848022460938},{"date":"2019-11-29","close":247.91641235351562},{"date":"2019-12-31","close":261.4166564941406},{"date":"2020-01-31","close":242.2714385986328},{"date":"2020-02-28","close":226.71881103515625},{"date":"2020-03-31","close":222.71742248535156},{"date":"2020-04-30","close":261.20037841796875},{"date":"2020-05-29","close":272.2568664550781},{"date":"2020-06-30","close":264.54986572265625},{"date":"2020-07-31","close":271.5727233886719},{"date":"2020-08-31","close":280.3357849121094},{"date":"2020-09-30","close":280.7884216308594},{"date":"2020-10-30","close":274.8172607421875},{"date":"2020-11-30","close":302.9168701171875},{"date":"2020-12-31","close":316.9681396484375},{"date":"2021-01-29","close":301.51202392578125},{"date":"2021-02-26","close":300.2827453613281},{"date":"2021-03-31","close":337.4966125488281},{"date":"2021-04-30","close":361.7427978515625},{"date":"2021-05-28","close":373.6436767578125},{"date":"2021-06-30","close":364.560791015625},{"date":"2021-07-30","close":375.2852783203125},{"date":"2021-08-31","close":378.9724426269531},{"date":"2021-09-30","close":356.97857666015625},{"date":"2021-10-29","close":420.6836853027344},{"date":"2021-11-30","close":405.83770751953125},{"date":"2021-12-31","close":460.24945068359375},{"date":"2022-01-31","close":433.1462097167969},{"date":"2022-02-28","close":436.1710205078125},{"date":"2022-03-31","close":468.8094177246094},{"date":"2022-04-29","close":467.5040283203125},{"date":"2022-05-31","close":456.6840515136719},{"date":"2022-06-30","close":473.8578796386719},{"date":"2022-07-29","close":500.3448486328125},{"date":"2022-08-31","close":479.1165466308594},{"date":"2022-09-30","close":467.39501953125},{"date":"2022-10-31","close":513.7698974609375},{"date":"2022-11-30","close":506.9306640625},{"date":"2022-12-30","close":492.17352294921875},{"date":"2023-01-31","close":463.4051818847656},{"date":"2023-02-28","close":441.8218994140625},{"date":"2023-03-31","close":440.2745056152344},{"date":"2023-04-28","close":458.441162109375},{"date":"2023-05-31","close":453.9227600097656},{"date":"2023-06-30","close":449.6122741699219},{"date":"2023-07-31","close":473.68115234375},{"date":"2023-08-31","close":445.8143310546875},{"date":"2023-09-29","close":473.47802734375},{"date":"2023-10-31","close":502.937255859375},{"date":"2023-11-30","close":519.28662109375},{"date":"2023-12-29","close":496.0874328613281},{"date":"2024-01-31","close":482.2075500488281},{"date":"2024-02-29","close":465.1144104003906},{"date":"2024-03-28","close":467.9885559082031},{"date":"2024-04-30","close":457.58258056640625},{"date":"2024-05-31","close":468.6223449707031},{"date":"2024-06-28","close":483.80615234375},{"date":"2024-07-31","close":547.3624267578125},{"date":"2024-08-30","close":560.70068359375},{"date":"2024-09-30","close":557.4260864257812},{"date":"2024-10-31","close":538.1868896484375},{"date":"2024-11-29","close":581.7566528320312},{"date":"2024-12-31","close":484.1299743652344},{"date":"2025-01-31","close":519.1865234375},{"date":"2025-02-28","close":454.557373046875},{"date":"2025-03-31","close":503.39361572265625},{"date":"2025-04-30","close":395.44879150390625},{"date":"2025-05-30","close":290.17584228515625},{"date":"2025-06-30","close":301.9733581542969},{"date":"2025-07-31","close":241.56320190429688},{"date":"2025-08-29","close":299.9406433105469},{"date":"2025-09-30","close":336.343994140625},{"date":"2025-10-31","close":332.7010192871094},{"date":"2025-11-28","close":321.2167663574219},{"date":"2025-12-31","close":323.70989990234375},{"date":"2026-01-30","close":281.3670654296875},{"date":"2026-02-27","close":287.5841369628906},{"date":"2026-03-31","close":267.40673828125},{"date":"2026-04-30","close":366.1216125488281},{"date":"2026-05-29","close":375.8359680175781},{"date":"2026-06-30","close":413.0863952636719},{"date":"2026-07-31","close":411.8638916015625},{"date":"2026-08-31","close":387.02685546875},{"date":"2026-09-30","close":367.0799865722656},{"date":"2026-10-16","close":401.42999267578125}],"UNP":[{"date":"2014-01-31","close":65.82546997070312},{"date":"2014-02-28","close":68.49391174316406},{"date":"2014-03-31","close":71.25827026367188},{"date":"2014-04-30","close":72.31004333496094},{"date":"2014-05-30","close":75.66679382324219},{"date":"2014-06-30","close":76.09295654296875},{"date":"2014-07-31","close":74.99449157714844},{"date":"2014-08-29","close":80.68601989746094},{"date":"2014-09-30","close":83.10037231445312},{"date":"2014-10-31","close":89.25511932373047},{"date":"2014-11-28","close":89.86476135253906},{"date":"2014-12-31","close":91.68097686767578},{"date":"2015-01-30","close":90.20339965820312},{"date":"2015-02-27","close":92.96739196777344},{"date":"2015-03-31","close":83.72940826416016},{"date":"2015-04-30","close":82.1214370727539},{"date":"2015-05-29","close":78.42801666259766},{"date":"2015-06-30","close":74.12228393554688},{"date":"2015-07-31","close":75.84768676757812},{"date":"2015-08-31","close":67.07644653320312},{"date":"2015-09-30","close":69.1652603149414},{"date":"2015-10-30","close":69.90062713623047},{"date":"2015-11-30","close":66.10482025146484},{"date":"2015-12-31","close":61.577091217041016},{"date":"2016-01-29","close":56.69500732421875},{"date":"2016-02-29","close":62.526187896728516},{"date":"2016-03-31","close":63.07326889038086},{"date":"2016-04-29","close":69.1625747680664},{"date":"2016-05-31","close":67.19798278808594},{"date":"2016-06-30","close":69.64039611816406},{"date":"2016-07-29","close":74.2697982788086},{"date":"2016-08-31","close":76.69268798828125},{"date":"2016-09-30","close":78.29830169677734},{"date":"2016-10-31","close":70.79199981689453},{"date":"2016-11-30","close":81.83392333984375},{"date":"2016-12-30","close":83.73175811767578},{"date":"2017-01-31","close":86.07381439208984},{"date":"2017-02-28","close":87.66923522949219},{"date":"2017-03-31","close":86.028564453125},{"date":"2017-04-28","close":90.9343032836914},{"date":"2017-05-31","close":90.08284759521484},{"date":"2017-06-30","close":88.9476318359375},{"date":"2017-07-31","close":84.08820343017578},{"date":"2017-08-31","close":86.49986267089844},{"date":"2017-09-29","close":95.26484680175781},{"date":"2017-10-31","close":95.11698913574219},{"date":"2017-11-30","close":104.49980163574219},{"date":"2017-12-29","close":110.77803039550781},{"date":"2018-01-31","close":110.28239440917969},{"date":"2018-02-28","close":108.1665267944336},{"date":"2018-03-29","close":111.63780975341797},{"date":"2018-04-30","close":110.97348022460938},{"date":"2018-05-31","close":119.15937805175781},{"date":"2018-06-29","close":118.25790405273438},{"date":"2018-07-31","close":125.11068725585938},{"date":"2018-08-31","close":126.39038848876953},{"date":"2018-09-28","close":136.63621520996094},{"date":"2018-10-31","close":122.69819641113281},{"date":"2018-11-30","close":129.7249298095703},{"date":"2018-12-31","close":116.6073226928711},{"date":"2019-01-31","close":134.1874237060547},{"date":"2019-02-28","close":142.20291137695312},{"date":"2019-03-29","close":141.77894592285156},{"date":"2019-04-30","close":150.1228485107422},{"date":"2019-05-31","close":142.16310119628906},{"date":"2019-06-28","close":144.149169921875},{"date":"2019-07-31","close":153.38917541503906},{"date":"2019-08-30","close":138.9051055908203},{"date":"2019-09-30","close":138.92225646972656},{"date":"2019-10-31","close":141.90695190429688},{"date":"2019-11-29","close":151.76461791992188},{"date":"2019-12-31","close":155.90382385253906},{"date":"2020-01-31","close":154.72242736816406},{"date":"2020-02-28","close":138.62303161621094},{"date":"2020-03-31","close":122.34146881103516},{"date":"2020-04-30","close":138.60569763183594},{"date":"2020-05-29","close":148.16738891601562},{"date":"2020-06-30","close":147.47828674316406},{"date":"2020-07-31","close":151.2117156982422},{"date":"2020-08-31","close":168.70535278320312},{"date":"2020-09-30","close":172.58897399902344},{"date":"2020-10-30","close":155.33619689941406},{"date":"2020-11-30","close":179.7510223388672},{"date":"2020-12-31","close":183.3975067138672},{"date":"2021-01-29","close":173.92909240722656},{"date":"2021-02-26","close":182.24417114257812},{"date":"2021-03-31","close":195.0302734375},{"date":"2021-04-30","close":196.51683044433594},{"date":"2021-05-28","close":199.80789184570312},{"date":"2021-06-30","close":195.54025268554688},{"date":"2021-07-30","close":194.49996948242188},{"date":"2021-08-31","close":193.72900390625},{"date":"2021-09-30","close":175.11912536621094},{"date":"2021-10-29","close":215.67140197753906},{"date":"2021-11-30","close":210.52532958984375},{"date":"2021-12-31","close":226.15365600585938},{"date":"2022-01-31","close":219.52877807617188},{"date":"2022-02-28","close":221.866943359375},{"date":"2022-03-31","close":246.45767211914062},{"date":"2022-04-29","close":211.34866333007812},{"date":"2022-05-31","close":199.43106079101562},{"date":"2022-06-30","close":193.53289794921875},{"date":"2022-07-29","close":206.25479125976562},{"date":"2022-08-31","close":204.86904907226562},{"date":"2022-09-30","close":177.7764434814453},{"date":"2022-10-31","close":179.89349365234375},{"date":"2022-11-30","close":198.40843200683594},{"date":"2022-12-30","close":190.118896484375},{"date":"2023-01-31","close":187.47463989257812},{"date":"2023-02-28","close":191.595458984375},{"date":"2023-03-31","close":186.03094482421875},{"date":"2023-04-28","close":180.89170837402344},{"date":"2023-05-31","close":179.15847778320312},{"date":"2023-06-30","close":190.41867065429688},{"date":"2023-07-31","close":215.9170379638672},{"date":"2023-08-31","close":206.4629364013672},{"date":"2023-09-29","close":190.60638427734375},{"date":"2023-10-31","close":194.33180236816406},{"date":"2023-11-30","close":210.8623504638672},{"date":"2023-12-29","close":231.20091247558594},{"date":"2024-01-31","close":229.61013793945312},{"date":"2024-02-29","close":240.0291290283203},{"date":"2024-03-28","close":232.6869659423828},{"date":"2024-04-30","close":224.38925170898438},{"date":"2024-05-31","close":221.53929138183594},{"date":"2024-06-28","close":215.29710388183594},{"date":"2024-07-31","close":234.77528381347656},{"date":"2024-08-30","close":244.97824096679688},{"date":"2024-09-30","close":235.78521728515625},{"date":"2024-10-31","close":222.00047302246094},{"date":"2024-11-29","close":234.0442352294922},{"date":"2024-12-31","close":219.4040985107422},{"date":"2025-01-31","close":238.4061279296875},{"date":"2025-02-28","close":238.65272521972656},{"date":"2025-03-31","close":228.54318237304688},{"date":"2025-04-30","close":208.63369750976562},{"date":"2025-05-30","close":215.73744201660156},{"date":"2025-06-30","close":223.9324493408203},{"date":"2025-07-31","close":216.03915405273438},{"date":"2025-08-29","close":218.95533752441406},{"date":"2025-09-30","close":231.49111938476562},{"date":"2025-10-31","close":215.82138061523438},{"date":"2025-11-28","close":227.04483032226562},{"date":"2025-12-31","close":227.87059020996094},{"date":"2026-01-30","close":231.59422302246094},{"date":"2026-02-27","close":262.39276123046875},{"date":"2026-03-31","close":240.25106811523438},{"date":"2026-04-30","close":266.84881591796875},{"date":"2026-05-29","close":261.42681884765625},{"date":"2026-06-30","close":270.7435607910156},{"date":"2026-07-31","close":290.78057861328125},{"date":"2026-08-31","close":300.6700134277344},{"date":"2026-09-30","close":272.1300048828125},{"date":"2026-10-16","close":289.0400085449219}],"UPS":[{"date":"2014-01-31","close":59.66392517089844},{"date":"2014-02-28","close":60.427616119384766},{"date":"2014-03-31","close":61.443450927734375},{"date":"2014-04-30","close":62.150142669677734},{"date":"2014-05-30","close":65.97794342041016},{"date":"2014-06-30","close":65.20307922363281},{"date":"2014-07-31","close":61.66537857055664},{"date":"2014-08-29","close":62.249481201171875},{"date":"2014-09-30","close":62.863468170166016},{"date":"2014-10-31","close":67.09741973876953},{"date":"2014-11-28","close":70.73800659179688},{"date":"2014-12-31","close":71.54241180419922},{"date":"2015-01-30","close":63.607566833496094},{"date":"2015-02-27","close":65.93645477294922},{"date":"2015-03-31","close":62.83180236816406},{"date":"2015-04-30","close":65.1586685180664},{"date":"2015-05-29","close":64.78523254394531},{"date":"2015-06-30","close":63.276912689208984},{"date":"2015-07-31","close":66.83548736572266},{"date":"2015-08-31","close":64.21603393554688},{"date":"2015-09-30","close":64.89995574951172},{"date":"2015-10-30","close":67.7474365234375},{"date":"2015-11-30","close":68.21601104736328},{"date":"2015-12-31","close":63.726097106933594},{"date":"2016-01-29","close":61.719573974609375},{"date":"2016-02-29","close":64.4494400024414},{"date":"2016-03-31","close":70.40374755859375},{"date":"2016-04-29","close":70.13675689697266},{"date":"2016-05-31","close":69.34297180175781},{"date":"2016-06-30","close":72.45733642578125},{"date":"2016-07-29","close":72.71292877197266},{"date":"2016-08-31","close":73.98666381835938},{"date":"2016-09-30","close":74.08148956298828},{"date":"2016-10-31","close":72.99764251708984},{"date":"2016-11-30","close":79.07586669921875},{"date":"2016-12-30","close":78.20272064208984},{"date":"2017-01-31","close":74.44400787353516},{"date":"2017-02-28","close":72.69860076904297},{"date":"2017-03-31","close":73.75719451904297},{"date":"2017-04-28","close":73.86717224121094},{"date":"2017-05-31","close":73.42279052734375},{"date":"2017-06-30","close":76.62383270263672},{"date":"2017-07-31","close":76.41596221923828},{"date":"2017-08-31","close":79.82533264160156},{"date":"2017-09-29","close":83.8249740600586},{"date":"2017-10-31","close":82.03804016113281},{"date":"2017-11-30","close":85.4040756225586},{"date":"2017-12-29","close":83.7867202758789},{"date":"2018-01-31","close":89.53189086914062},{"date":"2018-02-28","close":74.04360961914062},{"date":"2018-03-29","close":74.22090148925781},{"date":"2018-04-30","close":80.4898910522461},{"date":"2018-05-31","close":82.9957046508789},{"date":"2018-06-29","close":75.9269027709961},{"date":"2018-07-31","close":85.69024658203125},{"date":"2018-08-31","close":88.49225616455078},{"date":"2018-09-28","close":84.07770538330078},{"date":"2018-10-31","close":76.72496795654297},{"date":"2018-11-30","close":83.71601104736328},{"date":"2018-12-31","close":70.81985473632812},{"date":"2019-01-31","close":76.53457641601562},{"date":"2019-02-28","close":80.72219848632812},{"date":"2019-03-29","close":81.85025024414062},{"date":"2019-04-30","close":77.80680847167969},{"date":"2019-05-31","close":68.71562194824219},{"date":"2019-06-28","close":76.36959075927734},{"date":"2019-07-31","close":88.3497314453125},{"date":"2019-08-30","close":88.4966049194336},{"date":"2019-09-30","close":89.36172485351562},{"date":"2019-10-31","close":85.89376068115234},{"date":"2019-11-29","close":89.9908676147461},{"date":"2019-12-31","close":87.98403930664062},{"date":"2020-01-31","close":77.80716705322266},{"date":"2020-02-28","close":68.68754577636719},{"date":"2020-03-31","close":70.91162872314453},{"date":"2020-04-30","close":71.85287475585938},{"date":"2020-05-29","close":76.47991943359375},{"date":"2020-06-30","close":85.27770233154297},{"date":"2020-07-31","close":109.50030517578125},{"date":"2020-08-31","close":126.29991149902344},{"date":"2020-09-30","close":128.62338256835938},{"date":"2020-10-30","close":121.27479553222656},{"date":"2020-11-30","close":132.8559112548828},{"date":"2020-12-31","close":130.78228759765625},{"date":"2021-01-29","close":120.37566375732422},{"date":"2021-02-26","close":123.34957122802734},{"date":"2021-03-31","close":132.85299682617188},{"date":"2021-04-30","close":159.3235626220703},{"date":"2021-05-28","close":168.52069091796875},{"date":"2021-06-30","close":163.3143310546875},{"date":"2021-07-30","close":150.27085876464844},{"date":"2021-08-31","close":154.4356689453125},{"date":"2021-09-30","close":143.75479125976562},{"date":"2021-10-29","close":168.5190887451172},{"date":"2021-11-30","close":157.37242126464844},{"date":"2021-12-31","close":170.0418701171875},{"date":"2022-01-31","close":160.41885375976562},{"date":"2022-02-28","close":168.1449737548828},{"date":"2022-03-31","close":171.3733367919922},{"date":"2022-04-29","close":143.8206329345703},{"date":"2022-05-31","close":146.88427734375},{"date":"2022-06-30","close":147.11801147460938},{"date":"2022-07-29","close":157.07150268554688},{"date":"2022-08-31","close":157.9395294189453},{"date":"2022-09-30","close":131.16836547851562},{"date":"2022-10-31","close":136.22702026367188},{"date":"2022-11-30","close":155.49935913085938},{"date":"2022-12-30","close":142.47621154785156},{"date":"2023-01-31","close":151.81126403808594},{"date":"2023-02-28","close":150.8829803466797},{"date":"2023-03-31","close":160.39117431640625},{"date":"2023-04-28","close":148.66709899902344},{"date":"2023-05-31","close":139.40240478515625},{"date":"2023-06-30","close":149.62806701660156},{"date":"2023-07-31","close":156.20587158203125},{"date":"2023-08-31","close":142.68728637695312},{"date":"2023-09-29","close":131.29083251953125},{"date":"2023-10-31","close":118.97628021240234},{"date":"2023-11-30","close":129.19813537597656},{"date":"2023-12-29","close":133.98736572265625},{"date":"2024-01-31","close":120.92355346679688},{"date":"2024-02-29","close":127.76020050048828},{"date":"2024-03-28","close":128.0790557861328},{"date":"2024-04-30","close":127.08805847167969},{"date":"2024-05-31","close":121.05293273925781},{"date":"2024-06-28","close":119.2406005859375},{"date":"2024-07-31","close":113.59440612792969},{"date":"2024-08-30","close":113.43474578857422},{"date":"2024-09-30","close":120.30875396728516},{"date":"2024-10-31","close":118.29686737060547},{"date":"2024-11-29","close":121.23562622070312},{"date":"2024-12-31","close":112.64229583740234},{"date":"2025-01-31","close":102.03909301757812},{"date":"2025-02-28","close":107.84869384765625},{"date":"2025-03-31","close":99.65788269042969},{"date":"2025-04-30","close":86.34781646728516},{"date":"2025-05-30","close":89.8314437866211},{"date":"2025-06-30","close":92.9627456665039},{"date":"2025-07-31","close":79.3508071899414},{"date":"2025-08-29","close":82.05047607421875},{"date":"2025-09-30","close":78.38146209716797},{"date":"2025-10-31","close":90.47696685791016},{"date":"2025-11-28","close":91.4483642578125},{"date":"2025-12-31","close":94.69426727294922},{"date":"2026-01-30","close":101.4056396484375},{"date":"2026-02-27","close":112.24800872802734},{"date":"2026-03-31","close":95.23075866699219},{"date":"2026-04-30","close":105.31720733642578},{"date":"2026-05-29","close":105.01563262939453},{"date":"2026-06-30","close":105.81291961669922},{"date":"2026-07-31","close":102.58439636230469},{"date":"2026-08-31","close":104.2300033569336},{"date":"2026-09-30","close":93.44000244140625},{"date":"2026-10-16","close":97.4800033569336}],"URI":[{"date":"2014-01-31","close":77.91881561279297},{"date":"2014-02-28","close":85.04259490966797},{"date":"2014-03-31","close":91.39624786376953},{"date":"2014-04-30","close":90.32768249511719},{"date":"2014-05-30","close":97.27819061279297},{"date":"2014-06-30","close":100.82083129882812},{"date":"2014-07-31","close":101.94717407226562},{"date":"2014-08-29","close":113.25856018066406},{"date":"2014-09-30","close":106.95304870605469},{"date":"2014-10-31","close":105.95187377929688},{"date":"2014-11-28","close":109.08055114746094},{"date":"2014-12-31","close":98.20235443115234},{"date":"2015-01-30","close":79.75752258300781},{"date":"2015-02-27","close":89.58641052246094},{"date":"2015-03-31","close":87.75735473632812},{"date":"2015-04-30","close":92.97502136230469},{"date":"2015-05-29","close":85.59132385253906},{"date":"2015-06-30","close":84.34947967529297},{"date":"2015-07-31","close":64.48951721191406},{"date":"2015-08-31","close":66.74217987060547},{"date":"2015-09-30","close":57.808563232421875},{"date":"2015-10-30","close":72.06576538085938},{"date":"2015-11-30","close":75.73355865478516},{"date":"2015-12-31","close":69.83235931396484},{"date":"2016-01-29","close":46.1217041015625},{"date":"2016-02-29","close":49.64508819580078},{"date":"2016-03-31","close":59.868690490722656},{"date":"2016-04-29","close":64.4317626953125},{"date":"2016-05-31","close":67.0694808959961},{"date":"2016-06-30","close":64.59541320800781},{"date":"2016-07-29","close":76.69622802734375},{"date":"2016-08-31","close":79.23767852783203},{"date":"2016-09-30","close":75.56027221679688},{"date":"2016-10-31","close":72.83590698242188},{"date":"2016-11-30","close":97.33595275878906},{"date":"2016-12-30","close":101.63909149169922},{"date":"2017-01-31","close":121.78787231445312},{"date":"2017-02-28","close":123.25110626220703},{"date":"2017-03-31","close":120.3823471069336},{"date":"2017-04-28","close":105.56680297851562},{"date":"2017-05-31","close":104.67152404785156},{"date":"2017-06-30","close":108.50296020507812},{"date":"2017-07-31","close":114.51966857910156},{"date":"2017-08-31","close":113.65325164794922},{"date":"2017-09-29","close":133.56137084960938},{"date":"2017-10-31","close":136.19906616210938},{"date":"2017-11-30","close":153.52723693847656},{"date":"2017-12-29","close":165.49327087402344},{"date":"2018-01-31","close":174.349853515625},{"date":"2018-02-28","close":168.5545654296875},{"date":"2018-03-29","close":166.2826385498047},{"date":"2018-04-30","close":144.4010772705078},{"date":"2018-05-31","close":153.6138916015625},{"date":"2018-06-29","close":142.10989379882812},{"date":"2018-07-31","close":143.24586486816406},{"date":"2018-08-31","close":150.05197143554688},{"date":"2018-09-28","close":157.49343872070312},{"date":"2018-10-31","close":115.58824157714844},{"date":"2018-11-30","close":112.75798034667969},{"date":"2018-12-31","close":98.70291900634766},{"date":"2019-01-31","close":120.58451080322266},{"date":"2019-02-28","close":129.5662841796875},{"date":"2019-03-29","close":109.98548126220703},{"date":"2019-04-30","close":135.6599884033203},{"date":"2019-05-31","close":105.99038696289062},{"date":"2019-06-28","close":127.679443359375},{"date":"2019-07-31","close":121.82637786865234},{"date":"2019-08-30","close":108.35855102539062},{"date":"2019-09-30","close":119.98765563964844},{"date":"2019-10-31","close":128.58432006835938},{"date":"2019-11-29","close":147.33721923828125},{"date":"2019-12-31","close":160.5450897216797},{"date":"2020-01-31","close":130.62518310546875},{"date":"2020-02-28","close":127.5350341796875},{"date":"2020-03-31","close":99.05913543701172},{"date":"2020-04-30","close":123.70358276367188},{"date":"2020-05-29","close":133.7057647705078},{"date":"2020-06-30","close":143.47691345214844},{"date":"2020-07-31","close":149.5706329345703},{"date":"2020-08-31","close":170.44140625},{"date":"2020-09-30","close":167.986572265625},{"date":"2020-10-30","close":171.63511657714844},{"date":"2020-11-30","close":218.50770568847656},{"date":"2020-12-31","close":223.25367736816406},{"date":"2021-01-29","close":233.93936157226562},{"date":"2021-02-26","close":286.2799377441406},{"date":"2021-03-31","close":317.01806640625},{"date":"2021-04-30","close":308.0074768066406},{"date":"2021-05-28","close":321.4945373535156},{"date":"2021-06-30","close":307.1026306152344},{"date":"2021-07-30","close":317.2491149902344},{"date":"2021-08-31","close":339.48687744140625},{"date":"2021-09-30","close":337.8310546875},{"date":"2021-10-29","close":364.959228515625},{"date":"2021-11-30","close":326.09613037109375},{"date":"2021-12-31","close":319.8868713378906},{"date":"2022-01-31","close":308.1711730957031},{"date":"2022-02-28","close":309.6151123046875},{"date":"2022-03-31","close":341.9513244628906},{"date":"2022-04-29","close":304.70556640625},{"date":"2022-05-31","close":287.0500793457031},{"date":"2022-06-30","close":233.8430938720703},{"date":"2022-07-29","close":310.6259765625},{"date":"2022-08-31","close":281.13922119140625},{"date":"2022-09-30","close":260.0374755859375},{"date":"2022-10-31","close":303.9256896972656},{"date":"2022-11-30","close":339.8526916503906},{"date":"2022-12-30","close":342.1535339355469},{"date":"2023-01-31","close":424.4909973144531},{"date":"2023-02-28","close":452.516845703125},{"date":"2023-03-31","close":382.23394775390625},{"date":"2023-04-28","close":348.7681884765625},{"date":"2023-05-31","close":323.78765869140625},{"date":"2023-06-30","close":432.0240478515625},{"date":"2023-07-31","close":450.75543212890625},{"date":"2023-08-31","close":463.67041015625},{"date":"2023-09-29","close":432.56378173828125},{"date":"2023-10-31","close":395.2980651855469},{"date":"2023-11-30","close":464.7327880859375},{"date":"2023-12-29","close":559.8233032226562},{"date":"2024-01-31","close":610.57080078125},{"date":"2024-02-29","close":678.4981689453125},{"date":"2024-03-28","close":705.7450561523438},{"date":"2024-04-30","close":653.7568359375},{"date":"2024-05-31","close":656.7130126953125},{"date":"2024-06-28","close":634.4631958007812},{"date":"2024-07-31","close":742.73974609375},{"date":"2024-08-30","close":728.89013671875},{"date":"2024-09-30","close":796.217529296875},{"date":"2024-10-31","close":799.2362060546875},{"date":"2024-11-29","close":853.14990234375},{"date":"2024-12-31","close":693.9872436523438},{"date":"2025-01-31","close":746.8116455078125},{"date":"2025-02-28","close":634.296875},{"date":"2025-03-31","close":618.8720092773438},{"date":"2025-04-30","close":623.5626220703125},{"date":"2025-05-30","close":701.2703857421875},{"date":"2025-06-30","close":745.838623046875},{"date":"2025-07-31","close":874.0784912109375},{"date":"2025-08-29","close":948.5935668945312},{"date":"2025-09-30","close":946.9271240234375},{"date":"2025-10-31","close":864.123291015625},{"date":"2025-11-28","close":810.2733154296875},{"date":"2025-12-31","close":804.4485473632812},{"date":"2026-01-30","close":777.3526000976562},{"date":"2026-02-27","close":836.8245849609375},{"date":"2026-03-31","close":725.8058471679688},{"date":"2026-04-30","close":956.2116088867188},{"date":"2026-05-29","close":993.954833984375},{"date":"2026-06-30","close":1130.9384765625},{"date":"2026-07-31","close":1077.40087890625},{"date":"2026-08-31","close":1038},{"date":"2026-09-30","close":1000.780029296875},{"date":"2026-10-16","close":1029.6400146484375}],"USB":[{"date":"2014-01-31","close":25.93328285217285},{"date":"2014-02-28","close":26.853641510009766},{"date":"2014-03-31","close":28.12709617614746},{"date":"2014-04-30","close":26.762075424194336},{"date":"2014-05-30","close":27.68739891052246},{"date":"2014-06-30","close":28.590513229370117},{"date":"2014-07-31","close":27.73912239074707},{"date":"2014-08-29","close":27.904129028320312},{"date":"2014-09-30","close":27.769628524780273},{"date":"2014-10-31","close":28.280807495117188},{"date":"2014-11-28","close":29.343006134033203},{"date":"2014-12-31","close":30.001596450805664},{"date":"2015-01-30","close":27.97256851196289},{"date":"2015-02-27","close":29.77466583251953},{"date":"2015-03-31","close":29.313323974609375},{"date":"2015-04-30","close":28.77631950378418},{"date":"2015-05-29","close":28.937435150146484},{"date":"2015-06-30","close":29.299758911132812},{"date":"2015-07-31","close":30.521696090698242},{"date":"2015-08-31","close":28.59089469909668},{"date":"2015-09-30","close":27.856714248657227},{"date":"2015-10-30","close":28.65145492553711},{"date":"2015-11-30","close":29.813003540039062},{"date":"2015-12-31","close":29.157001495361328},{"date":"2016-01-29","close":27.373563766479492},{"date":"2016-02-29","close":26.321252822875977},{"date":"2016-03-31","close":27.910625457763672},{"date":"2016-04-29","close":29.354633331298828},{"date":"2016-05-31","close":29.44403076171875},{"date":"2016-06-30","close":27.915828704833984},{"date":"2016-07-29","close":29.189453125},{"date":"2016-08-31","close":30.55998420715332},{"date":"2016-09-30","close":29.60531997680664},{"date":"2016-10-31","close":30.896100997924805},{"date":"2016-11-30","close":34.25077438354492},{"date":"2016-12-30","close":35.64956283569336},{"date":"2017-01-31","close":36.537837982177734},{"date":"2017-02-28","close":38.16868209838867},{"date":"2017-03-31","close":35.93062210083008},{"date":"2017-04-28","close":35.777137756347656},{"date":"2017-05-31","close":35.505062103271484},{"date":"2017-06-30","close":36.42198944091797},{"date":"2017-07-31","close":37.025291442871094},{"date":"2017-08-31","close":35.95198440551758},{"date":"2017-09-29","close":37.802921295166016},{"date":"2017-10-31","close":38.3602180480957},{"date":"2017-11-30","close":38.903377532958984},{"date":"2017-12-29","close":38.00675964355469},{"date":"2018-01-31","close":40.532020568847656},{"date":"2018-02-28","close":38.5600471496582},{"date":"2018-03-29","close":36.038822174072266},{"date":"2018-04-30","close":36.00313186645508},{"date":"2018-05-31","close":35.674861907958984},{"date":"2018-06-29","close":35.912479400634766},{"date":"2018-07-31","close":38.059181213378906},{"date":"2018-08-31","close":38.848934173583984},{"date":"2018-09-28","close":38.17908477783203},{"date":"2018-10-31","close":37.78868865966797},{"date":"2018-11-30","close":39.371952056884766},{"date":"2018-12-31","close":33.308876037597656},{"date":"2019-01-31","close":37.2884407043457},{"date":"2019-02-28","close":37.67473602294922},{"date":"2019-03-29","close":35.39583969116211},{"date":"2019-04-30","close":39.163848876953125},{"date":"2019-05-31","close":36.87220764160156},{"date":"2019-06-28","close":38.764041900634766},{"date":"2019-07-31","close":42.277950286865234},{"date":"2019-08-30","close":38.97856521606445},{"date":"2019-09-30","close":41.25074005126953},{"date":"2019-10-31","close":42.50302505493164},{"date":"2019-11-29","close":44.746700286865234},{"date":"2019-12-31","close":44.508060455322266},{"date":"2020-01-31","close":39.95140075683594},{"date":"2020-02-28","close":34.86176681518555},{"date":"2020-03-31","close":26.1683292388916},{"date":"2020-04-30","close":27.72551155090332},{"date":"2020-05-29","close":27.011486053466797},{"date":"2020-06-30","close":28.298181533813477},{"date":"2020-07-31","close":28.31355857849121},{"date":"2020-08-31","close":27.975385665893555},{"date":"2020-09-30","close":27.87701416015625},{"date":"2020-10-30","close":30.287580490112305},{"date":"2020-11-30","close":33.600162506103516},{"date":"2020-12-31","close":36.56134033203125},{"date":"2021-01-29","close":33.62637710571289},{"date":"2021-02-26","close":39.23731994628906},{"date":"2021-03-31","close":43.73469924926758},{"date":"2021-04-30","close":46.92919921875},{"date":"2021-05-28","close":48.05992889404297},{"date":"2021-06-30","close":45.37852478027344},{"date":"2021-07-30","close":44.23947525024414},{"date":"2021-08-31","close":45.71306610107422},{"date":"2021-09-30","close":47.70918655395508},{"date":"2021-10-29","close":48.45564270019531},{"date":"2021-11-30","close":44.418338775634766},{"date":"2021-12-31","close":45.453941345214844},{"date":"2022-01-31","close":47.088584899902344},{"date":"2022-02-28","close":45.75336456298828},{"date":"2022-03-31","close":43.360836029052734},{"date":"2022-04-29","close":39.6162223815918},{"date":"2022-05-31","close":43.29556655883789},{"date":"2022-06-30","close":37.91599655151367},{"date":"2022-07-29","close":38.888206481933594},{"date":"2022-08-31","close":37.57819747924805},{"date":"2022-09-30","close":33.60923385620117},{"date":"2022-10-31","close":35.384727478027344},{"date":"2022-11-30","close":37.83539581298828},{"date":"2022-12-30","close":36.7586784362793},{"date":"2023-01-31","close":41.976192474365234},{"date":"2023-02-28","close":40.231407165527344},{"date":"2023-03-31","close":30.794483184814453},{"date":"2023-04-28","close":29.282516479492188},{"date":"2023-05-31","close":25.541053771972656},{"date":"2023-06-30","close":28.64876937866211},{"date":"2023-07-31","close":34.406272888183594},{"date":"2023-08-31","close":31.6749267578125},{"date":"2023-09-29","close":29.095569610595703},{"date":"2023-10-31","close":28.05706787109375},{"date":"2023-11-30","close":33.54878234863281},{"date":"2023-12-29","close":38.51957702636719},{"date":"2024-01-31","close":36.9709587097168},{"date":"2024-02-29","close":37.344764709472656},{"date":"2024-03-28","close":40.236305236816406},{"date":"2024-04-30","close":36.57273483276367},{"date":"2024-05-31","close":36.50072479248047},{"date":"2024-06-28","close":36.18240737915039},{"date":"2024-07-31","close":40.9034423828125},{"date":"2024-08-30","close":43.045223236083984},{"date":"2024-09-30","close":42.14142990112305},{"date":"2024-10-31","close":44.51896667480469},{"date":"2024-11-29","close":49.10816955566406},{"date":"2024-12-31","close":44.538169860839844},{"date":"2025-01-31","close":44.49160385131836},{"date":"2025-02-28","close":43.67217254638672},{"date":"2025-03-31","close":39.78498458862305},{"date":"2025-04-30","close":38.01341247558594},{"date":"2025-05-30","close":41.07596969604492},{"date":"2025-06-30","close":43.11128616333008},{"date":"2025-07-31","close":42.834991455078125},{"date":"2025-08-29","close":46.52208709716797},{"date":"2025-09-30","close":46.53970718383789},{"date":"2025-10-31","close":44.95083236694336},{"date":"2025-11-28","close":47.233036041259766},{"date":"2025-12-31","close":51.88011169433594},{"date":"2026-01-30","close":54.5538444519043},{"date":"2026-02-27","close":53.14405822753906},{"date":"2026-03-31","close":51.08969497680664},{"date":"2026-04-30","close":55.657413482666016},{"date":"2026-05-29","close":53.87944030761719},{"date":"2026-06-30","close":59.83900833129883},{"date":"2026-07-31","close":62.42476272583008},{"date":"2026-08-31","close":61.00804901123047},{"date":"2026-09-30","close":57.7599983215332},{"date":"2026-10-16","close":58.72999954223633}],"V":[{"date":"2014-01-31","close":49.194175720214844},{"date":"2014-02-28","close":51.687164306640625},{"date":"2014-03-31","close":49.3812141418457},{"date":"2014-04-30","close":46.35009002685547},{"date":"2014-05-30","close":49.238460540771484},{"date":"2014-06-30","close":48.29415512084961},{"date":"2014-07-31","close":48.362937927246094},{"date":"2014-08-29","close":48.80183410644531},{"date":"2014-09-30","close":48.99702453613281},{"date":"2014-10-31","close":55.44055938720703},{"date":"2014-11-28","close":59.40340042114258},{"date":"2014-12-31","close":60.32600021362305},{"date":"2015-01-30","close":58.64875793457031},{"date":"2015-02-27","close":62.53548049926758},{"date":"2015-03-31","close":60.306583404541016},{"date":"2015-04-30","close":60.89665222167969},{"date":"2015-05-29","close":63.43230056762695},{"date":"2015-06-30","close":62.01918411254883},{"date":"2015-07-31","close":69.58338928222656},{"date":"2015-08-31","close":65.95997619628906},{"date":"2015-09-30","close":64.44281005859375},{"date":"2015-10-30","close":71.76962280273438},{"date":"2015-11-30","close":73.22391510009766},{"date":"2015-12-31","close":71.87081146240234},{"date":"2016-01-29","close":69.0348892211914},{"date":"2016-02-29","close":67.2210464477539},{"date":"2016-03-31","close":71.01901245117188},{"date":"2016-04-29","close":71.72473907470703},{"date":"2016-05-31","close":73.4332046508789},{"date":"2016-06-30","close":68.99592590332031},{"date":"2016-07-29","close":72.60525512695312},{"date":"2016-08-31","close":75.38703155517578},{"date":"2016-09-30","close":77.06439208984375},{"date":"2016-10-31","close":76.88733673095703},{"date":"2016-11-30","close":72.20265197753906},{"date":"2016-12-30","close":72.85631561279297},{"date":"2017-01-31","close":77.23590850830078},{"date":"2017-02-28","close":82.27607727050781},{"date":"2017-03-31","close":83.14617919921875},{"date":"2017-04-28","close":85.3448257446289},{"date":"2017-05-31","close":89.25465393066406},{"date":"2017-06-30","close":87.89562225341797},{"date":"2017-07-31","close":93.31293487548828},{"date":"2017-08-31","close":97.18071746826172},{"date":"2017-09-29","close":98.79539489746094},{"date":"2017-10-31","close":103.2451171875},{"date":"2017-11-30","close":105.88257598876953},{"date":"2017-12-29","close":107.22735595703125},{"date":"2018-01-31","close":116.82913208007812},{"date":"2018-02-28","close":115.81727600097656},{"date":"2018-03-29","close":112.68962860107422},{"date":"2018-04-30","close":119.52901458740234},{"date":"2018-05-31","close":123.34443664550781},{"date":"2018-06-29","close":124.97679901123047},{"date":"2018-07-31","close":129.02471923828125},{"date":"2018-08-31","close":138.81040954589844},{"date":"2018-09-28","close":141.83428955078125},{"date":"2018-10-31","close":130.26759338378906},{"date":"2018-11-30","close":134.15570068359375},{"date":"2018-12-31","close":124.90653991699219},{"date":"2019-01-31","close":127.81290435791016},{"date":"2019-02-28","close":140.46873474121094},{"date":"2019-03-29","close":148.12193298339844},{"date":"2019-04-30","close":155.93626403808594},{"date":"2019-05-31","close":153.2317352294922},{"date":"2019-06-28","close":164.83837890625},{"date":"2019-07-31","close":169.06494140625},{"date":"2019-08-30","close":171.99119567871094},{"date":"2019-09-30","close":163.6113739013672},{"date":"2019-10-31","close":170.12693786621094},{"date":"2019-11-29","close":175.79498291015625},{"date":"2019-12-31","close":179.02484130859375},{"date":"2020-01-31","close":189.5719757080078},{"date":"2020-02-28","close":173.42572021484375},{"date":"2020-03-31","close":153.73208618164062},{"date":"2020-04-30","close":170.52508544921875},{"date":"2020-05-29","close":186.59950256347656},{"date":"2020-06-30","close":184.62112426757812},{"date":"2020-07-31","close":181.9737091064453},{"date":"2020-08-31","close":202.91452026367188},{"date":"2020-09-30","close":191.4091339111328},{"date":"2020-10-30","close":173.9308624267578},{"date":"2020-11-30","close":201.64810180664062},{"date":"2020-12-31","close":209.68142700195312},{"date":"2021-01-29","close":185.2555389404297},{"date":"2021-02-26","close":203.91983032226562},{"date":"2021-03-31","close":203.2861328125},{"date":"2021-04-30","close":224.2455596923828},{"date":"2021-05-28","close":218.55218505859375},{"date":"2021-06-30","close":224.82125854492188},{"date":"2021-07-30","close":236.907470703125},{"date":"2021-08-31","close":220.5832061767578},{"date":"2021-09-30","close":214.4692840576172},{"date":"2021-10-29","close":203.89747619628906},{"date":"2021-11-30","close":186.8950653076172},{"date":"2021-12-31","close":209.0211181640625},{"date":"2022-01-31","close":218.14547729492188},{"date":"2022-02-28","close":208.79119873046875},{"date":"2022-03-31","close":214.2496337890625},{"date":"2022-04-29","close":205.90261840820312},{"date":"2022-05-31","close":205.36660766601562},{"date":"2022-06-30","close":190.57655334472656},{"date":"2022-07-29","close":205.3085479736328},{"date":"2022-08-31","close":192.67886352539062},{"date":"2022-09-30","close":172.25807189941406},{"date":"2022-10-31","close":200.87242126464844},{"date":"2022-11-30","close":210.88409423828125},{"date":"2022-12-30","close":201.90451049804688},{"date":"2023-01-31","close":223.72177124023438},{"date":"2023-02-28","close":214.15985107421875},{"date":"2023-03-31","close":219.5347900390625},{"date":"2023-04-28","close":226.61373901367188},{"date":"2023-05-31","close":215.6407928466797},{"date":"2023-06-30","close":231.68971252441406},{"date":"2023-07-31","close":231.93360900878906},{"date":"2023-08-31","close":240.14048767089844},{"date":"2023-09-29","close":224.82382202148438},{"date":"2023-10-31","close":229.79905700683594},{"date":"2023-11-30","close":251.4265899658203},{"date":"2023-12-29","close":255.02149963378906},{"date":"2024-01-31","close":267.6672668457031},{"date":"2024-02-29","close":277.3715515136719},{"date":"2024-03-28","close":273.8778991699219},{"date":"2024-04-30","close":263.6030578613281},{"date":"2024-05-31","close":267.8761291503906},{"date":"2024-06-28","close":258.0542297363281},{"date":"2024-07-31","close":261.2004089355469},{"date":"2024-08-30","close":272.2652282714844},{"date":"2024-09-30","close":270.86639404296875},{"date":"2024-10-31","close":285.54498291015625},{"date":"2024-11-29","close":310.99041748046875},{"date":"2024-12-31","close":311.9379577636719},{"date":"2025-01-31","close":337.3636169433594},{"date":"2025-02-28","close":358.6046447753906},{"date":"2025-03-31","close":346.4932861328125},{"date":"2025-04-30","close":341.58941650390625},{"date":"2025-05-30","close":361.6561279296875},{"date":"2025-06-30","close":351.6142883300781},{"date":"2025-07-31","close":342.1269836425781},{"date":"2025-08-29","close":348.9889221191406},{"date":"2025-09-30","close":338.67144775390625},{"date":"2025-10-31","close":338.0365295410156},{"date":"2025-11-28","close":332.4437255859375},{"date":"2025-12-31","close":348.6165771484375},{"date":"2026-01-30","close":319.90899658203125},{"date":"2026-02-27","close":318.8852844238281},{"date":"2026-03-31","close":301.055419921875},{"date":"2026-04-30","close":328.5472717285156},{"date":"2026-05-29","close":325.75482177734375},{"date":"2026-06-30","close":342.45379638671875},{"date":"2026-07-31","close":365.4510803222656},{"date":"2026-08-31","close":379.3699951171875},{"date":"2026-09-30","close":359.3299865722656},{"date":"2026-10-16","close":402.6099853515625}],"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":"2026-09-30","close":285.45001220703125},{"date":"2026-10-16","close":310.3599853515625}],"VICI":[{"date":"2018-01-31","close":13.681159973144531},{"date":"2018-02-28","close":12.157576560974121},{"date":"2018-03-29","close":11.49217700958252},{"date":"2018-04-30","close":11.4043550491333},{"date":"2018-05-31","close":12.150845527648926},{"date":"2018-06-29","close":13.113409042358398},{"date":"2018-07-31","close":12.929159164428711},{"date":"2018-08-31","close":13.284950256347656},{"date":"2018-09-28","close":13.9262113571167},{"date":"2018-10-31","close":13.906891822814941},{"date":"2018-11-30","close":14.022832870483398},{"date":"2018-12-31","close":12.287226676940918},{"date":"2019-01-31","close":14.086470603942871},{"date":"2019-02-28","close":13.942533493041992},{"date":"2019-03-29","close":14.505701065063477},{"date":"2019-04-30","close":15.115636825561523},{"date":"2019-05-31","close":14.704595565795898},{"date":"2019-06-28","close":14.80942153930664},{"date":"2019-07-31","close":14.339067459106445},{"date":"2019-08-30","close":14.890053749084473},{"date":"2019-09-30","close":15.418725967407227},{"date":"2019-10-31","close":16.031391143798828},{"date":"2019-11-29","close":16.83466339111328},{"date":"2019-12-31","close":17.601011276245117},{"date":"2020-01-31","close":18.462112426757812},{"date":"2020-02-28","close":17.263456344604492},{"date":"2020-03-31","close":11.679081916809082},{"date":"2020-04-30","close":12.226540565490723},{"date":"2020-05-29","close":13.770648956298828},{"date":"2020-06-30","close":14.384722709655762},{"date":"2020-07-31","close":15.467673301696777},{"date":"2020-08-31","close":15.916529655456543},{"date":"2020-09-30","close":16.880659103393555},{"date":"2020-10-30","close":16.577285766601562},{"date":"2020-11-30","close":18.267515182495117},{"date":"2020-12-31","close":18.658788681030273},{"date":"2021-01-29","close":18.49781036376953},{"date":"2021-02-26","close":20.853944778442383},{"date":"2021-03-31","close":20.91147804260254},{"date":"2021-04-30","close":23.47358512878418},{"date":"2021-05-28","close":23.05150032043457},{"date":"2021-06-30","close":23.21015167236328},{"date":"2021-07-30","close":23.337350845336914},{"date":"2021-08-31","close":23.127845764160156},{"date":"2021-09-30","close":21.516498565673828},{"date":"2021-10-29","close":22.228412628173828},{"date":"2021-11-30","close":20.600101470947266},{"date":"2021-12-31","close":23.094812393188477},{"date":"2022-01-31","close":21.95195770263672},{"date":"2022-02-28","close":21.445730209350586},{"date":"2022-03-31","close":22.11762237548828},{"date":"2022-04-29","close":23.16677474975586},{"date":"2022-05-31","close":23.97500991821289},{"date":"2022-06-30","close":23.433753967285156},{"date":"2022-07-29","close":26.894929885864258},{"date":"2022-08-31","close":25.95097541809082},{"date":"2022-09-30","close":23.761943817138672},{"date":"2022-10-31","close":25.48936653137207},{"date":"2022-11-30","close":27.224740982055664},{"date":"2022-12-30","close":26.099191665649414},{"date":"2023-01-31","close":27.533029556274414},{"date":"2023-02-28","close":27.009437561035156},{"date":"2023-03-31","close":26.605491638183594},{"date":"2023-04-28","close":27.682109832763672},{"date":"2023-05-31","close":25.227100372314453},{"date":"2023-06-30","close":25.95208740234375},{"date":"2023-07-31","close":25.99337387084961},{"date":"2023-08-31","close":25.464920043945312},{"date":"2023-09-29","close":24.354318618774414},{"date":"2023-10-31","close":23.350019454956055},{"date":"2023-11-30","close":25.015485763549805},{"date":"2023-12-29","close":27.033754348754883},{"date":"2024-01-31","close":25.541303634643555},{"date":"2024-02-29","close":25.38018226623535},{"date":"2024-03-28","close":25.62860107421875},{"date":"2024-04-30","close":24.56181526184082},{"date":"2024-05-31","close":24.699466705322266},{"date":"2024-06-28","close":25.00725746154785},{"date":"2024-07-31","close":27.294937133789062},{"date":"2024-08-30","close":29.233346939086914},{"date":"2024-09-30","close":29.463363647460938},{"date":"2024-10-31","close":28.09235382080078},{"date":"2024-11-29","close":28.844200134277344},{"date":"2024-12-31","close":26.203662872314453},{"date":"2025-01-31","close":26.70602798461914},{"date":"2025-02-28","close":29.146081924438477},{"date":"2025-03-31","close":29.659318923950195},{"date":"2025-04-30","close":29.113780975341797},{"date":"2025-05-30","close":28.8319149017334},{"date":"2025-06-30","close":30.04364013671875},{"date":"2025-07-31","close":30.04364013671875},{"date":"2025-08-29","close":31.131107330322266},{"date":"2025-09-30","close":30.473501205444336},{"date":"2025-10-31","close":28.02515411376953},{"date":"2025-11-28","close":26.93181037902832},{"date":"2025-12-31","close":26.70211410522461},{"date":"2026-01-30","close":26.66412925720215},{"date":"2026-02-27","close":28.68672752380371},{"date":"2026-03-31","close":26.36465835571289},{"date":"2026-04-30","close":28.178918838500977},{"date":"2026-05-29","close":27.233186721801758},{"date":"2026-06-30","close":26.0521183013916},{"date":"2026-07-31","close":25.85586929321289},{"date":"2026-08-31","close":25.168996810913086},{"date":"2026-09-30","close":22.969999313354492},{"date":"2026-10-16","close":23.600000381469727}],"VLO":[{"date":"2014-01-31","close":32.169986724853516},{"date":"2014-02-28","close":30.361270904541016},{"date":"2014-03-31","close":33.60114669799805},{"date":"2014-04-30","close":36.176597595214844},{"date":"2014-05-30","close":35.62953567504883},{"date":"2014-06-30","close":31.847272872924805},{"date":"2014-07-31","close":32.29224395751953},{"date":"2014-08-29","close":34.59665298461914},{"date":"2014-09-30","close":29.567554473876953},{"date":"2014-10-31","close":32.00862121582031},{"date":"2014-11-28","close":31.236351013183594},{"date":"2014-12-31","close":31.808265686035156},{"date":"2015-01-30","close":33.980228424072266},{"date":"2015-02-27","close":39.9326286315918},{"date":"2015-03-31","close":41.18192672729492},{"date":"2015-04-30","close":36.832000732421875},{"date":"2015-05-29","close":38.608062744140625},{"date":"2015-06-30","close":40.79784393310547},{"date":"2015-07-31","close":43.02091598510742},{"date":"2015-08-31","close":38.915584564208984},{"date":"2015-09-30","close":39.41397476196289},{"date":"2015-10-30","close":43.230777740478516},{"date":"2015-11-30","close":47.46212387084961},{"date":"2015-12-31","close":46.702579498291016},{"date":"2016-01-29","close":44.826820373535156},{"date":"2016-02-29","close":40.07076644897461},{"date":"2016-03-31","close":42.77861404418945},{"date":"2016-04-29","close":39.263755798339844},{"date":"2016-05-31","close":36.876731872558594},{"date":"2016-06-30","close":34.382328033447266},{"date":"2016-07-29","close":35.24524688720703},{"date":"2016-08-31","close":37.73271942138672},{"date":"2016-09-30","close":36.13069534301758},{"date":"2016-10-31","close":40.38459396362305},{"date":"2016-11-30","close":42.35914993286133},{"date":"2016-12-30","close":47.010684967041016},{"date":"2017-01-31","close":45.2491455078125},{"date":"2017-02-28","close":47.24626541137695},{"date":"2017-03-31","close":46.09204864501953},{"date":"2017-04-28","close":44.923927307128906},{"date":"2017-05-31","close":43.19589614868164},{"date":"2017-06-30","close":47.4051628112793},{"date":"2017-07-31","close":48.46628189086914},{"date":"2017-08-31","close":48.3487663269043},{"date":"2017-09-29","close":54.61778259277344},{"date":"2017-10-31","close":56.009300231933594},{"date":"2017-11-30","close":61.30514907836914},{"date":"2017-12-29","close":65.80890655517578},{"date":"2018-01-31","close":68.71591186523438},{"date":"2018-02-28","close":65.33450317382812},{"date":"2018-03-29","close":67.03251647949219},{"date":"2018-04-30","close":80.15432739257812},{"date":"2018-05-31","close":88.18379211425781},{"date":"2018-06-29","close":80.63868713378906},{"date":"2018-07-31","close":86.11014556884766},{"date":"2018-08-31","close":86.36703491210938},{"date":"2018-09-28","close":83.3410873413086},{"date":"2018-10-31","close":66.73882293701172},{"date":"2018-11-30","close":59.10350036621094},{"date":"2018-12-31","close":55.4566764831543},{"date":"2019-01-31","close":64.9620590209961},{"date":"2019-02-28","close":60.99006271362305},{"date":"2019-03-29","close":63.43535232543945},{"date":"2019-04-30","close":67.79499053955078},{"date":"2019-05-31","close":53.23318862915039},{"date":"2019-06-28","close":64.7342758178711},{"date":"2019-07-31","close":64.46205139160156},{"date":"2019-08-30","close":57.55437088012695},{"date":"2019-09-30","close":65.16915893554688},{"date":"2019-10-31","close":74.14482116699219},{"date":"2019-11-29","close":73.66168212890625},{"date":"2019-12-31","close":72.2422866821289},{"date":"2020-01-31","close":65.03734588623047},{"date":"2020-02-28","close":51.70631790161133},{"date":"2020-03-31","close":35.40225601196289},{"date":"2020-04-30","close":49.44295120239258},{"date":"2020-05-29","close":52.828060150146484},{"date":"2020-06-30","close":46.62885665893555},{"date":"2020-07-31","close":44.575660705566406},{"date":"2020-08-31","close":42.42958068847656},{"date":"2020-09-30","close":34.950538635253906},{"date":"2020-10-30","close":31.15052032470703},{"date":"2020-11-30","close":44.158966064453125},{"date":"2020-12-31","close":46.45847702026367},{"date":"2021-01-29","close":46.34349822998047},{"date":"2021-02-26","close":64.1943130493164},{"date":"2021-03-31","close":59.70787811279297},{"date":"2021-04-30","close":61.67589569091797},{"date":"2021-05-28","close":67.89387512207031},{"date":"2021-06-30","close":65.93475341796875},{"date":"2021-07-30","close":56.55289077758789},{"date":"2021-08-31","close":56.802207946777344},{"date":"2021-09-30","close":60.45138168334961},{"date":"2021-10-29","close":66.24213409423828},{"date":"2021-11-30","close":58.07204818725586},{"date":"2021-12-31","close":65.15970611572266},{"date":"2022-01-31","close":71.97846221923828},{"date":"2022-02-28","close":73.27664184570312},{"date":"2022-03-31","close":89.09722900390625},{"date":"2022-04-29","close":97.81918334960938},{"date":"2022-05-31","close":114.64752197265625},{"date":"2022-06-30","close":94.01802825927734},{"date":"2022-07-29","close":97.99000549316406},{"date":"2022-08-31","close":104.51385498046875},{"date":"2022-09-30","close":95.3492660522461},{"date":"2022-10-31","close":112.03650665283203},{"date":"2022-11-30","close":120.07416534423828},{"date":"2022-12-30","close":113.9994888305664},{"date":"2023-01-31","close":125.8343505859375},{"date":"2023-02-28","close":119.24000549316406},{"date":"2023-03-31","close":126.36381530761719},{"date":"2023-04-28","close":103.79756164550781},{"date":"2023-05-31","close":97.78742218017578},{"date":"2023-06-30","close":107.16053009033203},{"date":"2023-07-31","close":117.7669448852539},{"date":"2023-08-31","close":119.6188735961914},{"date":"2023-09-29","close":130.49415588378906},{"date":"2023-10-31","close":116.94841003417969},{"date":"2023-11-30","close":116.37509155273438},{"date":"2023-12-29","close":120.68253326416016},{"date":"2024-01-31","close":129.92440795898438},{"date":"2024-02-29","close":132.31898498535156},{"date":"2024-03-28","close":159.66014099121094},{"date":"2024-04-30","close":149.53933715820312},{"date":"2024-05-31","close":148.00291442871094},{"date":"2024-06-28","close":147.64500427246094},{"date":"2024-07-31","close":152.31661987304688},{"date":"2024-08-30","close":139.11868286132812},{"date":"2024-09-30","close":128.02557373046875},{"date":"2024-10-31","close":123.02896118164062},{"date":"2024-11-29","close":132.86660766601562},{"date":"2024-12-31","close":117.1133041381836},{"date":"2025-01-31","close":128.09600830078125},{"date":"2025-02-28","close":125.90972137451172},{"date":"2025-03-31","close":127.20032501220703},{"date":"2025-04-30","close":111.80951690673828},{"date":"2025-05-30","close":125.26838684082031},{"date":"2025-06-30","close":130.5619659423828},{"date":"2025-07-31","close":134.4591827392578},{"date":"2025-08-29","close":148.85398864746094},{"date":"2025-09-30","close":166.72509765625},{"date":"2025-10-31","close":166.03964233398438},{"date":"2025-11-28","close":174.18161010742188},{"date":"2025-12-31","close":160.41539001464844},{"date":"2026-01-30","close":178.7834930419922},{"date":"2026-02-27","close":202.88824462890625},{"date":"2026-03-31","close":244.96493530273438},{"date":"2026-04-30","close":250.41786193847656},{"date":"2026-05-29","close":243.8775177001953},{"date":"2026-06-30","close":259.4373779296875},{"date":"2026-07-31","close":312.8999938964844},{"date":"2026-08-31","close":358.9200134277344},{"date":"2026-09-30","close":387.6099853515625},{"date":"2026-10-16","close":444.7099914550781}],"VLTO":[{"date":"2023-10-31","close":68.054443359375},{"date":"2023-11-30","close":76.19136810302734},{"date":"2023-12-29","close":81.2205581665039},{"date":"2024-01-31","close":75.72095489501953},{"date":"2024-02-29","close":85.32799530029297},{"date":"2024-03-28","close":87.6280288696289},{"date":"2024-04-30","close":92.5896224975586},{"date":"2024-05-31","close":97.43258666992188},{"date":"2024-06-28","close":94.44584655761719},{"date":"2024-07-31","close":105.4168930053711},{"date":"2024-08-30","close":111.22392272949219},{"date":"2024-09-30","close":110.74961853027344},{"date":"2024-10-31","close":101.17559814453125},{"date":"2024-11-29","close":107.11604309082031},{"date":"2024-12-31","close":100.94782257080078},{"date":"2025-01-31","close":102.47418975830078},{"date":"2025-02-28","close":98.8763427734375},{"date":"2025-03-31","close":96.69754791259766},{"date":"2025-04-30","close":95.15951538085938},{"date":"2025-05-30","close":100.24990844726562},{"date":"2025-06-30","close":100.2796630859375},{"date":"2025-07-31","close":104.1339111328125},{"date":"2025-08-29","close":105.4848861694336},{"date":"2025-09-30","close":106.01306915283203},{"date":"2025-10-31","close":98.12747955322266},{"date":"2025-11-28","close":100.65325164794922},{"date":"2025-12-31","close":99.34872436523438},{"date":"2026-01-30","close":98.55219268798828},{"date":"2026-02-27","close":97.00889587402344},{"date":"2026-03-31","close":88.17109680175781},{"date":"2026-04-30","close":87.95172119140625},{"date":"2026-05-29","close":81.99851989746094},{"date":"2026-06-30","close":88.56072235107422},{"date":"2026-07-31","close":94.0433349609375},{"date":"2026-08-31","close":98.43741607666016},{"date":"2026-09-30","close":94.31999969482422},{"date":"2026-10-16","close":101.04000091552734}],"VMC":[{"date":"2014-01-31","close":55.886512756347656},{"date":"2014-02-28","close":61.54700469970703},{"date":"2014-03-31","close":60.206077575683594},{"date":"2014-04-30","close":58.46649169921875},{"date":"2014-05-30","close":55.28772735595703},{"date":"2014-06-30","close":57.80863571166992},{"date":"2014-07-31","close":57.24642562866211},{"date":"2014-08-29","close":57.52817916870117},{"date":"2014-09-30","close":54.669029235839844},{"date":"2014-10-31","close":56.01238250732422},{"date":"2014-11-28","close":60.04958724975586},{"date":"2014-12-31","close":59.71345520019531},{"date":"2015-01-30","close":64.05591583251953},{"date":"2015-02-27","close":75.49615478515625},{"date":"2015-03-31","close":76.67864227294922},{"date":"2015-04-30","close":77.78829956054688},{"date":"2015-05-29","close":81.88870239257812},{"date":"2015-06-30","close":76.42522430419922},{"date":"2015-07-31","close":82.88123321533203},{"date":"2015-08-31","close":85.34013366699219},{"date":"2015-09-30","close":81.31105041503906},{"date":"2015-10-30","close":88.03836059570312},{"date":"2015-11-30","close":93.67914581298828},{"date":"2015-12-31","close":86.65343475341797},{"date":"2016-01-29","close":80.47628784179688},{"date":"2016-02-29","close":90.09160614013672},{"date":"2016-03-31","close":96.5286636352539},{"date":"2016-04-29","close":98.41226959228516},{"date":"2016-05-31","close":106.93309783935547},{"date":"2016-06-30","close":110.23957824707031},{"date":"2016-07-29","close":113.55516815185547},{"date":"2016-08-31","close":104.4743423461914},{"date":"2016-09-30","close":104.34588623046875},{"date":"2016-10-31","close":103.85960388183594},{"date":"2016-11-30","close":115.46244812011719},{"date":"2016-12-30","close":115.00297546386719},{"date":"2017-01-31","close":117.92517852783203},{"date":"2017-02-28","close":111.0599594116211},{"date":"2017-03-31","close":110.94025421142578},{"date":"2017-04-28","close":111.30856323242188},{"date":"2017-05-31","close":115.00830841064453},{"date":"2017-06-30","close":116.88130950927734},{"date":"2017-07-31","close":113.5967025756836},{"date":"2017-08-31","close":112.12651062011719},{"date":"2017-09-29","close":110.5915298461914},{"date":"2017-10-31","close":112.5796127319336},{"date":"2017-11-30","close":116.42082214355469},{"date":"2017-12-29","close":118.9410171508789},{"date":"2018-01-31","close":125.45466613769531},{"date":"2018-02-28","close":109.3333969116211},{"date":"2018-03-29","close":106.02729034423828},{"date":"2018-04-30","close":103.72415161132812},{"date":"2018-05-31","close":118.88914489746094},{"date":"2018-06-29","close":120.11766815185547},{"date":"2018-07-31","close":104.23970794677734},{"date":"2018-08-31","close":103.38594055175781},{"date":"2018-09-28","close":103.7591781616211},{"date":"2018-10-31","close":94.37232971191406},{"date":"2018-11-30","close":98.90306091308594},{"date":"2018-12-31","close":92.43803405761719},{"date":"2019-01-31","close":95.1045150756836},{"date":"2019-02-28","close":104.56646728515625},{"date":"2019-03-29","close":111.07726287841797},{"date":"2019-04-30","close":118.3104248046875},{"date":"2019-05-31","close":117.46926879882812},{"date":"2019-06-28","close":129.13058471679688},{"date":"2019-07-31","close":130.10867309570312},{"date":"2019-08-30","close":133.12576293945312},{"date":"2019-09-30","close":142.541259765625},{"date":"2019-10-31","close":134.65261840820312},{"date":"2019-11-29","close":134.0057830810547},{"date":"2019-12-31","close":136.00823974609375},{"date":"2020-01-31","close":133.77911376953125},{"date":"2020-02-28","close":113.89104461669922},{"date":"2020-03-31","close":102.34662628173828},{"date":"2020-04-30","close":106.98712158203125},{"date":"2020-05-29","close":102.92826843261719},{"date":"2020-06-30","close":110.08345794677734},{"date":"2020-07-31","close":111.5752944946289},{"date":"2020-08-31","close":114.32582092285156},{"date":"2020-09-30","close":129.1309814453125},{"date":"2020-10-30","close":137.99124145507812},{"date":"2020-11-30","close":133.3753204345703},{"date":"2020-12-31","close":141.6461944580078},{"date":"2021-01-29","close":142.4389190673828},{"date":"2021-02-26","close":159.8383331298828},{"date":"2021-03-31","close":161.5229949951172},{"date":"2021-04-30","close":170.60653686523438},{"date":"2021-05-28","close":175.8227081298828},{"date":"2021-06-30","close":166.9510040283203},{"date":"2021-07-30","close":172.62889099121094},{"date":"2021-08-31","close":178.677978515625},{"date":"2021-09-30","close":162.5620880126953},{"date":"2021-10-29","close":182.70455932617188},{"date":"2021-11-30","close":184.50271606445312},{"date":"2021-12-31","close":199.84909057617188},{"date":"2022-01-31","close":183.22232055664062},{"date":"2022-02-28","close":175.0738983154297},{"date":"2022-03-31","close":177.24485778808594},{"date":"2022-04-29","close":166.23582458496094},{"date":"2022-05-31","close":159.47361755371094},{"date":"2022-06-30","close":137.4488983154297},{"date":"2022-07-29","close":159.9185333251953},{"date":"2022-08-31","close":161.40350341796875},{"date":"2022-09-30","close":152.8917236328125},{"date":"2022-10-31","close":158.69873046875},{"date":"2022-11-30","close":178.12716674804688},{"date":"2022-12-30","close":170.14044189453125},{"date":"2023-01-31","close":178.12716674804688},{"date":"2023-02-28","close":175.7758026123047},{"date":"2023-03-31","close":167.08668518066406},{"date":"2023-04-28","close":170.55386352539062},{"date":"2023-05-31","close":190.82521057128906},{"date":"2023-06-30","close":220.04928588867188},{"date":"2023-07-31","close":215.2274169921875},{"date":"2023-08-31","close":213.440673828125},{"date":"2023-09-29","close":197.56832885742188},{"date":"2023-10-31","close":192.16017150878906},{"date":"2023-11-30","close":209.28416442871094},{"date":"2023-12-29","close":222.46485900878906},{"date":"2024-01-31","close":221.48484802246094},{"date":"2024-02-29","close":260.52728271484375},{"date":"2024-03-28","close":267.91925048828125},{"date":"2024-04-30","close":252.909423828125},{"date":"2024-05-31","close":251.5270233154297},{"date":"2024-06-28","close":244.55462646484375},{"date":"2024-07-31","close":269.9561462402344},{"date":"2024-08-30","close":241.60047912597656},{"date":"2024-09-30","close":246.74365234375},{"date":"2024-10-31","close":269.8976745605469},{"date":"2024-11-29","close":284.3724670410156},{"date":"2024-12-31","close":253.87548828125},{"date":"2025-01-31","close":270.5747985839844},{"date":"2025-02-28","close":244.08480834960938},{"date":"2025-03-31","close":230.76943969726562},{"date":"2025-04-30","close":259.4844970703125},{"date":"2025-05-30","close":262.6685485839844},{"date":"2025-06-30","close":258.45709228515625},{"date":"2025-07-31","close":272.1816101074219},{"date":"2025-08-29","close":289.0011901855469},{"date":"2025-09-30","close":305.339111328125},{"date":"2025-10-31","close":287.353515625},{"date":"2025-11-28","close":295.5401611328125},{"date":"2025-12-31","close":283.5888977050781},{"date":"2026-01-30","close":298.8212890625},{"date":"2026-02-27","close":308.2272033691406},{"date":"2026-03-31","close":271.2557067871094},{"date":"2026-04-30","close":300.5827941894531},{"date":"2026-05-29","close":282.39532470703125},{"date":"2026-06-30","close":294.462890625},{"date":"2026-07-31","close":268.0719299316406},{"date":"2026-08-31","close":269.5799865722656},{"date":"2026-09-30","close":244.6300048828125},{"date":"2026-10-16","close":257.6300048828125}],"VMRK":[{"date":"2014-01-31","close":30.412315368652344},{"date":"2014-02-28","close":32.10920715332031},{"date":"2014-03-31","close":32.12603759765625},{"date":"2014-04-30","close":32.9293212890625},{"date":"2014-05-30","close":34.23674774169922},{"date":"2014-06-30","close":35.1861686706543},{"date":"2014-07-31","close":36.10772705078125},{"date":"2014-08-29","close":37.124202728271484},{"date":"2014-09-30","close":34.67139434814453},{"date":"2014-10-31","close":39.16436767578125},{"date":"2014-11-28","close":39.88505172729492},{"date":"2014-12-31","close":40.721187591552734},{"date":"2015-01-30","close":43.991817474365234},{"date":"2015-02-27","close":43.66304397583008},{"date":"2015-03-31","close":44.43858337402344},{"date":"2015-04-30","close":42.15559387207031},{"date":"2015-05-29","close":42.41812515258789},{"date":"2015-06-30","close":40.36033248901367},{"date":"2015-07-31","close":43.029170989990234},{"date":"2015-08-31","close":40.98152542114258},{"date":"2015-09-30","close":43.54022216796875},{"date":"2015-10-30","close":44.81536102294922},{"date":"2015-11-30","close":46.264381408691406},{"date":"2015-12-31","close":47.619319915771484},{"date":"2016-01-29","close":44.99294662475586},{"date":"2016-02-29","close":43.475460052490234},{"date":"2016-03-31","close":49.40045166015625},{"date":"2016-04-29","close":44.81791305541992},{"date":"2016-05-31","close":45.568511962890625},{"date":"2016-06-30","close":45.69826126098633},{"date":"2016-07-29","close":45.107791900634766},{"date":"2016-08-31","close":43.03783416748047},{"date":"2016-09-30","close":45.0721321105957},{"date":"2016-10-31","close":42.75579071044922},{"date":"2016-11-30","close":41.55100631713867},{"date":"2016-12-30","close":44.91971969604492},{"date":"2017-01-31","close":42.414085388183594},{"date":"2017-02-28","close":44.019351959228516},{"date":"2017-03-31","close":43.77425765991211},{"date":"2017-04-28","close":45.43461227416992},{"date":"2017-05-31","close":45.79340744018555},{"date":"2017-06-30","close":46.65980911254883},{"date":"2017-07-31","close":48.24042892456055},{"date":"2017-08-31","close":47.59542465209961},{"date":"2017-09-29","close":47.08774948120117},{"date":"2017-10-31","close":48.037620544433594},{"date":"2017-11-30","close":47.72338104248047},{"date":"2017-12-29","close":45.90513229370117},{"date":"2018-01-31","close":44.35024642944336},{"date":"2018-02-28","close":40.47743225097656},{"date":"2018-03-29","close":44.761985778808594},{"date":"2018-04-30","close":44.82736587524414},{"date":"2018-05-31","close":46.48360061645508},{"date":"2018-06-29","close":46.666561126708984},{"date":"2018-07-31","close":47.941505432128906},{"date":"2018-08-31","close":49.641395568847656},{"date":"2018-09-28","close":48.93873977661133},{"date":"2018-10-31","close":47.97857666015625},{"date":"2018-11-30","close":52.62429428100586},{"date":"2018-12-31","close":49.154815673828125},{"date":"2019-01-31","close":54.032325744628906},{"date":"2019-02-28","close":54.8737907409668},{"date":"2019-03-29","close":56.51679611206055},{"date":"2019-04-30","close":57.34217834472656},{"date":"2019-05-31","close":57.454734802246094},{"date":"2019-06-28","close":57.39796829223633},{"date":"2019-07-31","close":59.64338302612305},{"date":"2019-08-30","close":64.081298828125},{"date":"2019-09-30","close":65.64509582519531},{"date":"2019-10-31","close":67.47154235839844},{"date":"2019-11-29","close":64.76231384277344},{"date":"2019-12-31","close":62.01767349243164},{"date":"2020-01-31","close":63.673126220703125},{"date":"2020-02-28","close":57.55717468261719},{"date":"2020-03-31","close":47.77024841308594},{"date":"2020-04-30","close":50.36351776123047},{"date":"2020-05-29","close":46.880027770996094},{"date":"2020-06-30","close":45.980712890625},{"date":"2020-07-31","close":41.9235954284668},{"date":"2020-08-31","close":44.12804412841797},{"date":"2020-09-30","close":40.60337829589844},{"date":"2020-10-30","close":37.16240692138672},{"date":"2020-11-30","close":45.816226959228516},{"date":"2020-12-31","close":47.376556396484375},{"date":"2021-01-29","close":49.262672424316406},{"date":"2021-02-26","close":52.27565002441406},{"date":"2021-03-31","close":57.72941589355469},{"date":"2021-04-30","close":59.82486343383789},{"date":"2021-05-28","close":62.41999435424805},{"date":"2021-06-30","close":62.537715911865234},{"date":"2021-07-30","close":68.32852935791016},{"date":"2021-08-31","close":68.27979278564453},{"date":"2021-09-30","close":66.20575714111328},{"date":"2021-10-29","close":70.68929290771484},{"date":"2021-11-30","close":69.7974853515625},{"date":"2021-12-31","close":74.5401840209961},{"date":"2022-01-31","close":73.08234405517578},{"date":"2022-02-28","close":70.25723266601562},{"date":"2022-03-31","close":74.59163665771484},{"date":"2022-04-29","close":67.60698699951172},{"date":"2022-05-31","close":63.733062744140625},{"date":"2022-06-30","close":60.428707122802734},{"date":"2022-07-29","close":65.59133911132812},{"date":"2022-08-31","close":61.231964111328125},{"date":"2022-09-30","close":56.76036834716797},{"date":"2022-10-31","close":53.21390914916992},{"date":"2022-11-30","close":54.76759338378906},{"date":"2022-12-30","close":50.34526062011719},{"date":"2023-01-31","close":54.31315612792969},{"date":"2023-02-28","close":53.34891891479492},{"date":"2023-03-31","close":51.818031311035156},{"date":"2023-04-28","close":54.624839782714844},{"date":"2023-05-31","close":52.50893783569336},{"date":"2023-06-30","close":57.568634033203125},{"date":"2023-07-31","close":57.542457580566406},{"date":"2023-08-31","close":56.57380676269531},{"date":"2023-09-29","close":51.80439758300781},{"date":"2023-10-31","close":48.82196807861328},{"date":"2023-11-30","close":50.154361724853516},{"date":"2023-12-29","close":54.544837951660156},{"date":"2024-01-31","close":53.67975997924805},{"date":"2024-02-29","close":53.697593688964844},{"date":"2024-03-28","close":56.889129638671875},{"date":"2024-04-30","close":58.05197525024414},{"date":"2024-05-31","close":58.619873046875},{"date":"2024-06-28","close":62.50502395629883},{"date":"2024-07-31","close":63.38344192504883},{"date":"2024-08-30","close":68.16246795654297},{"date":"2024-09-30","close":68.37614440917969},{"date":"2024-10-31","close":64.62032318115234},{"date":"2024-11-29","close":70.3963851928711},{"date":"2024-12-31","close":65.8967514038086},{"date":"2025-01-31","close":65.47494506835938},{"date":"2025-02-28","close":68.75658416748047},{"date":"2025-03-31","close":67.00614929199219},{"date":"2025-04-30","close":65.7705078125},{"date":"2025-05-30","close":65.65815734863281},{"date":"2025-06-30","close":63.81789779663086},{"date":"2025-07-31","close":59.76131820678711},{"date":"2025-08-29","close":62.52244186401367},{"date":"2025-09-30","close":61.86604309082031},{"date":"2025-10-31","close":56.810089111328125},{"date":"2025-11-28","close":59.017887115478516},{"date":"2025-12-31","close":60.25080871582031},{"date":"2026-01-30","close":60.2247200012207},{"date":"2026-02-27","close":61.08479309082031},{"date":"2026-03-31","close":57.85356903076172},{"date":"2026-04-30","close":63.947017669677734},{"date":"2026-05-29","close":64.01548767089844},{"date":"2026-06-30","close":67.13129425048828},{"date":"2026-07-31","close":65.66869354248047},{"date":"2026-08-31","close":64.37409973144531},{"date":"2026-09-30","close":60.04559326171875},{"date":"2026-10-16","close":61.2599983215332}],"VRSK":[{"date":"2014-01-31","close":60.552059173583984},{"date":"2014-02-28","close":60.4193229675293},{"date":"2014-03-31","close":56.85408401489258},{"date":"2014-04-30","close":56.97734832763672},{"date":"2014-05-30","close":56.12397766113281},{"date":"2014-06-30","close":56.910980224609375},{"date":"2014-07-31","close":56.9299430847168},{"date":"2014-08-29","close":60.864967346191406},{"date":"2014-09-30","close":57.73591232299805},{"date":"2014-10-31","close":59.12028503417969},{"date":"2014-11-28","close":58.769447326660156},{"date":"2014-12-31","close":60.73222732543945},{"date":"2015-01-30","close":61.01667404174805},{"date":"2015-02-27","close":68.09025573730469},{"date":"2015-03-31","close":67.70149993896484},{"date":"2015-04-30","close":71.15293884277344},{"date":"2015-05-29","close":68.82036590576172},{"date":"2015-06-30","close":68.99104309082031},{"date":"2015-07-31","close":74.06392669677734},{"date":"2015-08-31","close":69.29446411132812},{"date":"2015-09-30","close":70.08148956298828},{"date":"2015-10-30","close":67.90061950683594},{"date":"2015-11-30","close":71.0676040649414},{"date":"2015-12-31","close":72.89762878417969},{"date":"2016-01-29","close":69.21861267089844},{"date":"2016-02-29","close":69.06692504882812},{"date":"2016-03-31","close":75.78016662597656},{"date":"2016-04-29","close":73.5613784790039},{"date":"2016-05-31","close":75.2776107788086},{"date":"2016-06-30","close":76.88006591796875},{"date":"2016-07-29","close":80.86251068115234},{"date":"2016-08-31","close":78.74803924560547},{"date":"2016-09-30","close":77.06970977783203},{"date":"2016-10-31","close":77.32572174072266},{"date":"2016-11-30","close":78.77648162841797},{"date":"2016-12-30","close":76.96540832519531},{"date":"2017-01-31","close":78.35923767089844},{"date":"2017-02-28","close":78.624755859375},{"date":"2017-03-31","close":76.93698120117188},{"date":"2017-04-28","close":78.52044677734375},{"date":"2017-05-31","close":76.69991302490234},{"date":"2017-06-30","close":79.99966430664062},{"date":"2017-07-31","close":82.73995208740234},{"date":"2017-08-31","close":76.85162353515625},{"date":"2017-09-29","close":78.88078308105469},{"date":"2017-10-31","close":80.64443969726562},{"date":"2017-11-30","close":91.42546081542969},{"date":"2017-12-29","close":91.02719116210938},{"date":"2018-01-31","close":94.86744689941406},{"date":"2018-02-28","close":96.89659118652344},{"date":"2018-03-29","close":98.61280822753906},{"date":"2018-04-30","close":100.9359130859375},{"date":"2018-05-31","close":100.73678588867188},{"date":"2018-06-29","close":102.06424713134766},{"date":"2018-07-31","close":104.8899154663086},{"date":"2018-08-31","close":112.92113494873047},{"date":"2018-09-28","close":114.30555725097656},{"date":"2018-10-31","close":113.63230895996094},{"date":"2018-11-30","close":116.93206024169922},{"date":"2018-12-31","close":103.3917236328125},{"date":"2019-01-31","close":111.32818603515625},{"date":"2019-02-28","close":119.88094329833984},{"date":"2019-03-29","close":126.35594940185547},{"date":"2019-04-30","close":134.0893096923828},{"date":"2019-05-31","close":133.0063018798828},{"date":"2019-06-28","close":139.38223266601562},{"date":"2019-07-31","close":144.3881378173828},{"date":"2019-08-30","close":153.73350524902344},{"date":"2019-09-30","close":150.74078369140625},{"date":"2019-10-31","close":137.9296417236328},{"date":"2019-11-29","close":140.57957458496094},{"date":"2019-12-31","close":142.5953369140625},{"date":"2020-01-31","close":155.13235473632812},{"date":"2020-02-28","close":148.10479736328125},{"date":"2020-03-31","close":133.32249450683594},{"date":"2020-04-30","close":146.18797302246094},{"date":"2020-05-29","close":165.17526245117188},{"date":"2020-06-30","close":163.07373046875},{"date":"2020-07-31","close":180.80870056152344},{"date":"2020-08-31","close":178.8540802001953},{"date":"2020-09-30","close":177.8153533935547},{"date":"2020-10-30","close":170.7722625732422},{"date":"2020-11-30","close":190.28964233398438},{"date":"2020-12-31","close":199.47190856933594},{"date":"2021-01-29","close":176.32398986816406},{"date":"2021-02-26","close":157.44241333007812},{"date":"2021-03-31","close":170.0650634765625},{"date":"2021-04-30","close":181.1434326171875},{"date":"2021-05-28","close":166.34976196289062},{"date":"2021-06-30","close":168.45257568359375},{"date":"2021-07-30","close":183.12664794921875},{"date":"2021-08-31","close":194.52259826660156},{"date":"2021-09-30","close":193.35960388183594},{"date":"2021-10-29","close":203.01451110839844},{"date":"2021-11-30","close":217.11074829101562},{"date":"2021-12-31","close":221.11764526367188},{"date":"2022-01-31","close":189.6025848388672},{"date":"2022-02-28","close":171.4379425048828},{"date":"2022-03-31","close":207.84083557128906},{"date":"2022-04-29","close":197.5955352783203},{"date":"2022-05-31","close":169.38694763183594},{"date":"2022-06-30","close":167.9368438720703},{"date":"2022-07-29","close":184.5859832763672},{"date":"2022-08-31","close":181.58799743652344},{"date":"2022-09-30","close":165.7288818359375},{"date":"2022-10-31","close":177.6826171875},{"date":"2022-11-30","close":178.53782653808594},{"date":"2022-12-30","close":171.74134826660156},{"date":"2023-01-31","close":176.96890258789062},{"date":"2023-02-28","close":166.5721435546875},{"date":"2023-03-31","close":187.12344360351562},{"date":"2023-04-28","close":189.31787109375},{"date":"2023-05-31","close":213.70068359375},{"date":"2023-06-30","close":220.79559326171875},{"date":"2023-07-31","close":223.6382293701172},{"date":"2023-08-31","close":236.61065673828125},{"date":"2023-09-29","close":231.08914184570312},{"date":"2023-10-31","close":222.40274047851562},{"date":"2023-11-30","close":236.1659393310547},{"date":"2023-12-29","close":233.9737548828125},{"date":"2024-01-31","close":236.58917236328125},{"date":"2024-02-29","close":236.95155334472656},{"date":"2024-03-28","close":231.2895965576172},{"date":"2024-04-30","close":213.85433959960938},{"date":"2024-05-31","close":248.01841735839844},{"date":"2024-06-28","close":264.86639404296875},{"date":"2024-07-31","close":257.2019348144531},{"date":"2024-08-30","close":268.0796203613281},{"date":"2024-09-30","close":263.6858215332031},{"date":"2024-10-31","close":270.3379821777344},{"date":"2024-11-29","close":289.5171203613281},{"date":"2024-12-31","close":271.40771484375},{"date":"2025-01-31","close":283.2422790527344},{"date":"2025-02-28","close":292.57403564453125},{"date":"2025-03-31","close":293.7301940917969},{"date":"2025-04-30","close":292.5557556152344},{"date":"2025-05-30","close":310.0343017578125},{"date":"2025-06-30","close":307.8701477050781},{"date":"2025-07-31","close":275.4621887207031},{"date":"2025-08-29","close":264.9956359863281},{"date":"2025-09-30","close":249.00656127929688},{"date":"2025-10-31","close":216.58253479003906},{"date":"2025-11-28","close":222.82972717285156},{"date":"2025-12-31","close":221.92337036132812},{"date":"2026-01-30","close":215.7425994873047},{"date":"2026-02-27","close":205.93069458007812},{"date":"2026-03-31","close":188.72792053222656},{"date":"2026-04-30","close":183.4962615966797},{"date":"2026-05-29","close":174.0474395751953},{"date":"2026-06-30","close":179.050048828125},{"date":"2026-07-31","close":194.3291015625},{"date":"2026-08-31","close":193.26194763183594},{"date":"2026-09-30","close":167.85000610351562},{"date":"2026-10-16","close":190.89999389648438}],"VRSN":[{"date":"2014-01-31","close":57.70267868041992},{"date":"2014-02-28","close":54.127567291259766},{"date":"2014-03-31","close":52.94895935058594},{"date":"2014-04-30","close":46.33892822265625},{"date":"2014-05-30","close":49.18723678588867},{"date":"2014-06-30","close":47.93987274169922},{"date":"2014-07-31","close":53.08646011352539},{"date":"2014-08-29","close":56.06244659423828},{"date":"2014-09-30","close":54.137386322021484},{"date":"2014-10-31","close":58.69466781616211},{"date":"2014-11-28","close":59.02861022949219},{"date":"2014-12-31","close":55.9838752746582},{"date":"2015-01-30","close":53.50879669189453},{"date":"2015-02-27","close":62.87872314453125},{"date":"2015-03-31","close":65.77613830566406},{"date":"2015-04-30","close":62.3778190612793},{"date":"2015-05-29","close":62.06352615356445},{"date":"2015-06-30","close":60.61973190307617},{"date":"2015-07-31","close":69.67536163330078},{"date":"2015-08-31","close":67.71102905273438},{"date":"2015-09-30","close":69.30213928222656},{"date":"2015-10-30","close":79.16316223144531},{"date":"2015-11-30","close":87.84557342529297},{"date":"2015-12-31","close":85.80265045166016},{"date":"2016-01-29","close":74.25228881835938},{"date":"2016-02-29","close":82.98381805419922},{"date":"2016-03-31","close":86.96162414550781},{"date":"2016-04-29","close":84.85975646972656},{"date":"2016-05-31","close":83.9365234375},{"date":"2016-06-30","close":84.91869354248047},{"date":"2016-07-29","close":85.06602478027344},{"date":"2016-08-31","close":73.12279510498047},{"date":"2016-09-30","close":76.84523010253906},{"date":"2016-10-31","close":82.52217864990234},{"date":"2016-11-30","close":77.4443588256836},{"date":"2016-12-30","close":74.71390533447266},{"date":"2017-01-31","close":78.78010559082031},{"date":"2017-02-28","close":80.99982452392578},{"date":"2017-03-31","close":85.5571060180664},{"date":"2017-04-28","close":87.3348388671875},{"date":"2017-05-31","close":88.552734375},{"date":"2017-06-30","close":91.3028335571289},{"date":"2017-07-31","close":99.36646270751953},{"date":"2017-08-31","close":101.90046691894531},{"date":"2017-09-29","close":104.49339294433594},{"date":"2017-10-31","close":105.60325622558594},{"date":"2017-11-30","close":113.04813385009766},{"date":"2017-12-29","close":112.39990234375},{"date":"2018-01-31","close":112.871337890625},{"date":"2018-02-28","close":113.95172882080078},{"date":"2018-03-29","close":116.44644927978516},{"date":"2018-04-30","close":115.3267822265625},{"date":"2018-05-31","close":128.1146697998047},{"date":"2018-06-29","close":134.97023010253906},{"date":"2018-07-31","close":142.64100646972656},{"date":"2018-08-31","close":155.78248596191406},{"date":"2018-09-28","close":157.26556396484375},{"date":"2018-10-31","close":139.99896240234375},{"date":"2018-11-30","close":153.2779541015625},{"date":"2018-12-31","close":145.64645385742188},{"date":"2019-01-31","close":166.25245666503906},{"date":"2019-02-28","close":174.86611938476562},{"date":"2019-03-29","close":178.32334899902344},{"date":"2019-04-30","close":193.9300994873047},{"date":"2019-05-31","close":191.50413513183594},{"date":"2019-06-28","close":205.4313507080078},{"date":"2019-07-31","close":207.3269500732422},{"date":"2019-08-30","close":200.2160186767578},{"date":"2019-09-30","close":185.267333984375},{"date":"2019-10-31","close":186.63255310058594},{"date":"2019-11-29","close":187.33973693847656},{"date":"2019-12-31","close":189.24513244628906},{"date":"2020-01-31","close":204.42953491210938},{"date":"2020-02-28","close":186.36737060546875},{"date":"2020-03-31","close":176.8795623779297},{"date":"2020-04-30","close":205.75546264648438},{"date":"2020-05-29","close":215.10574340820312},{"date":"2020-06-30","close":203.1428985595703},{"date":"2020-07-31","close":207.90640258789062},{"date":"2020-08-31","close":210.97080993652344},{"date":"2020-09-30","close":201.1981964111328},{"date":"2020-10-30","close":187.30043029785156},{"date":"2020-11-30","close":197.14183044433594},{"date":"2020-12-31","close":212.5422821044922},{"date":"2021-01-29","close":190.6103515625},{"date":"2021-02-26","close":190.57106018066406},{"date":"2021-03-31","close":195.2167205810547},{"date":"2021-04-30","close":214.8700408935547},{"date":"2021-05-28","close":215.99954223632812},{"date":"2021-06-30","close":223.6310272216797},{"date":"2021-07-30","close":212.5128173828125},{"date":"2021-08-31","close":212.40476989746094},{"date":"2021-09-30","close":201.35531616210938},{"date":"2021-10-29","close":218.7004852294922},{"date":"2021-11-30","close":235.63316345214844},{"date":"2021-12-31","close":249.2952117919922},{"date":"2022-01-31","close":213.308349609375},{"date":"2022-02-28","close":209.91006469726562},{"date":"2022-03-31","close":218.49424743652344},{"date":"2022-04-29","close":175.5045166015625},{"date":"2022-05-31","close":171.43833923339844},{"date":"2022-06-30","close":164.3470458984375},{"date":"2022-07-29","close":185.7878875732422},{"date":"2022-08-31","close":178.97161865234375},{"date":"2022-09-30","close":170.60348510742188},{"date":"2022-10-31","close":196.8864288330078},{"date":"2022-11-30","close":196.24803161621094},{"date":"2022-12-30","close":201.77767944335938},{"date":"2023-01-31","close":214.16285705566406},{"date":"2023-02-28","close":193.32115173339844},{"date":"2023-03-31","close":207.5626678466797},{"date":"2023-04-28","close":217.8460235595703},{"date":"2023-05-31","close":219.3389434814453},{"date":"2023-06-30","close":221.94166564941406},{"date":"2023-07-31","close":207.18943786621094},{"date":"2023-08-31","close":204.0857696533203},{"date":"2023-09-29","close":198.9195556640625},{"date":"2023-10-31","close":196.10072326660156},{"date":"2023-11-30","close":208.4171600341797},{"date":"2023-12-29","close":202.2884063720703},{"date":"2024-01-31","close":195.3346405029297},{"date":"2024-02-29","close":191.80857849121094},{"date":"2024-03-28","close":186.13162231445312},{"date":"2024-04-30","close":166.45870971679688},{"date":"2024-05-31","close":171.21243286132812},{"date":"2024-06-28","close":174.63037109375},{"date":"2024-07-31","close":183.6762237548828},{"date":"2024-08-30","close":180.62164306640625},{"date":"2024-09-30","close":186.57362365722656},{"date":"2024-10-31","close":173.6875},{"date":"2024-11-29","close":183.84317016601562},{"date":"2024-12-31","close":203.27056884765625},{"date":"2025-01-31","close":211.16725158691406},{"date":"2025-02-28","close":233.63937377929688},{"date":"2025-03-31","close":249.34429931640625},{"date":"2025-04-30","close":277.0906982421875},{"date":"2025-05-30","close":268.3424987792969},{"date":"2025-06-30","close":284.42510986328125},{"date":"2025-07-31","close":264.79705810546875},{"date":"2025-08-29","close":270.0056457519531},{"date":"2025-09-30","close":276.12933349609375},{"date":"2025-10-31","close":236.8488006591797},{"date":"2025-11-28","close":249.65711975097656},{"date":"2025-12-31","close":240.70082092285156},{"date":"2026-01-30","close":241.96896362304688},{"date":"2026-02-27","close":226.66986083984375},{"date":"2026-03-31","close":246.97608947753906},{"date":"2026-04-30","close":267.1629638671875},{"date":"2026-05-29","close":284.5447082519531},{"date":"2026-06-30","close":250.82369995117188},{"date":"2026-07-31","close":289.1711120605469},{"date":"2026-08-31","close":288.2799987792969},{"date":"2026-09-30","close":282.010009765625},{"date":"2026-10-16","close":302.3349914550781}],"VRT":[{"date":"2018-08-31","close":9.676152229309082},{"date":"2018-09-28","close":9.696040153503418},{"date":"2018-10-31","close":9.656262397766113},{"date":"2018-11-30","close":9.795489311218262},{"date":"2018-12-31","close":9.745766639709473},{"date":"2019-01-31","close":9.815377235412598},{"date":"2019-02-28","close":9.875045776367188},{"date":"2019-03-29","close":9.964550018310547},{"date":"2019-04-30","close":10.063995361328125},{"date":"2019-05-31","close":10.024215698242188},{"date":"2019-06-28","close":10.083885192871094},{"date":"2019-07-31","close":10.1336088180542},{"date":"2019-08-30","close":10.193275451660156},{"date":"2019-09-30","close":10.143553733825684},{"date":"2019-10-31","close":10.213167190551758},{"date":"2019-11-29","close":10.173384666442871},{"date":"2019-12-31","close":10.968958854675293},{"date":"2020-01-31","close":12.331377029418945},{"date":"2020-02-28","close":11.724752426147461},{"date":"2020-03-31","close":8.602130889892578},{"date":"2020-04-30","close":10.531393051147461},{"date":"2020-05-29","close":12.659551620483398},{"date":"2020-06-30","close":13.484959602355957},{"date":"2020-07-31","close":14.419755935668945},{"date":"2020-08-31","close":16.140180587768555},{"date":"2020-09-30","close":17.224151611328125},{"date":"2020-10-30","close":17.552322387695312},{"date":"2020-11-30","close":18.60645866394043},{"date":"2020-12-31","close":18.576608657836914},{"date":"2021-01-29","close":20.01935577392578},{"date":"2021-02-26","close":20.825300216674805},{"date":"2021-03-31","close":19.89995574951172},{"date":"2021-04-30","close":22.586450576782227},{"date":"2021-05-28","close":24.695844650268555},{"date":"2021-06-30","close":27.163442611694336},{"date":"2021-07-30","close":27.899738311767578},{"date":"2021-08-31","close":28.02908706665039},{"date":"2021-09-30","close":23.969493865966797},{"date":"2021-10-29","close":25.551542282104492},{"date":"2021-11-30","close":25.52155876159668},{"date":"2021-12-31","close":24.854656219482422},{"date":"2022-01-31","close":20.763639450073242},{"date":"2022-02-28","close":12.959858894348145},{"date":"2022-03-31","close":13.935330390930176},{"date":"2022-04-29","close":12.472118377685547},{"date":"2022-05-31","close":10.939233779907227},{"date":"2022-06-30","close":8.18203067779541},{"date":"2022-07-29","close":11.367246627807617},{"date":"2022-08-31","close":11.476738929748535},{"date":"2022-09-30","close":9.675100326538086},{"date":"2022-10-31","close":14.24389934539795},{"date":"2022-11-30","close":13.796555519104004},{"date":"2022-12-30","close":13.607287406921387},{"date":"2023-01-31","close":14.16512680053711},{"date":"2023-02-28","close":16.187294006347656},{"date":"2023-03-31","close":14.254780769348145},{"date":"2023-04-28","close":14.862424850463867},{"date":"2023-05-31","close":19.225526809692383},{"date":"2023-06-30","close":24.674415588378906},{"date":"2023-07-31","close":25.909631729125977},{"date":"2023-08-31","close":39.237998962402344},{"date":"2023-09-29","close":37.056453704833984},{"date":"2023-10-31","close":39.118465423583984},{"date":"2023-11-30","close":43.49152755737305},{"date":"2023-12-29","close":47.87116241455078},{"date":"2024-01-31","close":56.14373016357422},{"date":"2024-02-29","close":67.39639282226562},{"date":"2024-03-28","close":81.42737579345703},{"date":"2024-04-30","close":92.72372436523438},{"date":"2024-05-31","close":97.7786636352539},{"date":"2024-06-28","close":86.33641815185547},{"date":"2024-07-31","close":78.4876480102539},{"date":"2024-08-30","close":82.80598449707031},{"date":"2024-09-30","close":99.25008392333984},{"date":"2024-10-31","close":109.02645111083984},{"date":"2024-11-29","close":127.29228973388672},{"date":"2024-12-31","close":113.36994934082031},{"date":"2025-01-31","close":116.7727279663086},{"date":"2025-02-28","close":94.96891021728516},{"date":"2025-03-31","close":72.07819366455078},{"date":"2025-04-30","close":85.23595428466797},{"date":"2025-05-30","close":107.74790954589844},{"date":"2025-06-30","close":128.2372589111328},{"date":"2025-07-31","close":145.40414428710938},{"date":"2025-08-29","close":127.37842559814453},{"date":"2025-09-30","close":150.6995391845703},{"date":"2025-10-31","close":192.6548614501953},{"date":"2025-11-28","close":179.60581970214844},{"date":"2025-12-31","close":161.89805603027344},{"date":"2026-01-30","close":186.0513458251953},{"date":"2026-02-27","close":254.71389770507812},{"date":"2026-03-31","close":250.4664764404297},{"date":"2026-04-30","close":328.3411560058594},{"date":"2026-05-29","close":315.56695556640625},{"date":"2026-06-30","close":334.7379455566406},{"date":"2026-07-31","close":241.51080322265625},{"date":"2026-08-31","close":258.6565856933594},{"date":"2026-09-30","close":241.30999755859375},{"date":"2026-10-16","close":206.4199981689453}],"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":"2026-09-30","close":522.8099975585938},{"date":"2026-10-16","close":499.739990234375}],"VST":[{"date":"2016-10-31","close":11.100014686584473},{"date":"2016-11-30","close":10.187185287475586},{"date":"2016-12-30","close":13.20020580291748},{"date":"2017-01-31","close":13.804858207702637},{"date":"2017-02-28","close":13.762280464172363},{"date":"2017-03-31","close":13.881503105163574},{"date":"2017-04-28","close":12.731810569763184},{"date":"2017-05-31","close":12.578519821166992},{"date":"2017-06-30","close":14.298802375793457},{"date":"2017-07-31","close":13.992219924926758},{"date":"2017-08-31","close":15.07378101348877},{"date":"2017-09-29","close":15.916891098022461},{"date":"2017-10-31","close":16.555606842041016},{"date":"2017-11-30","close":16.095731735229492},{"date":"2017-12-29","close":15.601791381835938},{"date":"2018-01-31","close":16.60671043395996},{"date":"2018-02-28","close":16.138317108154297},{"date":"2018-03-29","close":17.739370346069336},{"date":"2018-04-30","close":19.45965576171875},{"date":"2018-05-31","close":20.89038848876953},{"date":"2018-06-29","close":20.14946937561035},{"date":"2018-07-31","close":19.246747970581055},{"date":"2018-08-31","close":20.047273635864258},{"date":"2018-09-28","close":21.188457489013672},{"date":"2018-10-31","close":19.272296905517578},{"date":"2018-11-30","close":19.996183395385742},{"date":"2018-12-31","close":19.493717193603516},{"date":"2019-01-31","close":21.384336471557617},{"date":"2019-02-28","close":22.176355361938477},{"date":"2019-03-29","close":22.27484130859375},{"date":"2019-04-30","close":23.318838119506836},{"date":"2019-05-31","close":20.161169052124023},{"date":"2019-06-28","close":19.474395751953125},{"date":"2019-07-31","close":18.459386825561523},{"date":"2019-08-30","close":21.461402893066406},{"date":"2019-09-30","close":23.102447509765625},{"date":"2019-10-31","close":23.361730575561523},{"date":"2019-11-29","close":22.92958641052246},{"date":"2019-12-31","close":19.97382164001465},{"date":"2020-01-31","close":19.56548500061035},{"date":"2020-02-28","close":16.707111358642578},{"date":"2020-03-31","close":13.988032341003418},{"date":"2020-04-30","close":17.12569808959961},{"date":"2020-05-29","close":17.91449737548828},{"date":"2020-06-30","close":16.42917251586914},{"date":"2020-07-31","close":16.464462280273438},{"date":"2020-08-31","close":16.967391967773438},{"date":"2020-09-30","close":16.76084327697754},{"date":"2020-10-30","close":15.436681747436523},{"date":"2020-11-30","close":16.600875854492188},{"date":"2020-12-31","close":17.60280418395996},{"date":"2021-01-29","close":17.880361557006836},{"date":"2021-02-26","close":15.444977760314941},{"date":"2021-03-31","close":15.958757400512695},{"date":"2021-04-30","close":15.22761344909668},{"date":"2021-05-28","close":14.595762252807617},{"date":"2021-06-30","close":16.88175392150879},{"date":"2021-07-30","close":17.427797317504883},{"date":"2021-08-31","close":17.373188018798828},{"date":"2021-09-30","close":15.692931175231934},{"date":"2021-10-29","close":17.978044509887695},{"date":"2021-11-30","close":18.24417495727539},{"date":"2021-12-31","close":21.048391342163086},{"date":"2022-01-31","close":20.160974502563477},{"date":"2022-02-28","close":21.094608306884766},{"date":"2022-03-31","close":21.656381607055664},{"date":"2022-04-29","close":23.3050594329834},{"date":"2022-05-31","close":24.56252670288086},{"date":"2022-06-30","close":21.45316505432129},{"date":"2022-07-29","close":24.269771575927734},{"date":"2022-08-31","close":23.23701286315918},{"date":"2022-09-30","close":19.858877182006836},{"date":"2022-10-31","close":21.721832275390625},{"date":"2022-11-30","close":23.007930755615234},{"date":"2022-12-30","close":22.116670608520508},{"date":"2023-01-31","close":21.983203887939453},{"date":"2023-02-28","close":20.963171005249023},{"date":"2023-03-31","close":23.061227798461914},{"date":"2023-04-28","close":22.92670440673828},{"date":"2023-05-31","close":23.032405853271484},{"date":"2023-06-30","close":25.430233001708984},{"date":"2023-07-31","close":27.18370819091797},{"date":"2023-08-31","close":30.438777923583984},{"date":"2023-09-29","close":32.3427619934082},{"date":"2023-10-31","close":31.894365310668945},{"date":"2023-11-30","close":34.5164909362793},{"date":"2023-12-29","close":37.761024475097656},{"date":"2024-01-31","close":40.2215576171875},{"date":"2024-02-29","close":53.465370178222656},{"date":"2024-03-28","close":68.51341247558594},{"date":"2024-04-30","close":74.60238647460938},{"date":"2024-05-31","close":97.46316528320312},{"date":"2024-06-28","close":84.7968978881836},{"date":"2024-07-31","close":78.1299057006836},{"date":"2024-08-30","close":84.25444030761719},{"date":"2024-09-30","close":117.18683624267578},{"date":"2024-10-31","close":123.53356170654297},{"date":"2024-11-29","close":158.015380859375},{"date":"2024-12-31","close":136.51707458496094},{"date":"2025-01-31","close":166.38111877441406},{"date":"2025-02-28","close":132.34840393066406},{"date":"2025-03-31","close":116.48851776123047},{"date":"2025-04-30","close":128.5797576904297},{"date":"2025-05-30","close":159.2690887451172},{"date":"2025-06-30","close":192.48342895507812},{"date":"2025-07-31","close":207.1125946044922},{"date":"2025-08-29","close":187.81558227539062},{"date":"2025-09-30","close":194.7884521484375},{"date":"2025-10-31","close":187.2124786376953},{"date":"2025-11-28","close":177.8269805908203},{"date":"2025-12-31","close":160.6218719482422},{"date":"2026-01-30","close":157.6549530029297},{"date":"2026-02-27","close":173.12673950195312},{"date":"2026-03-31","close":149.8743133544922},{"date":"2026-04-30","close":157.36155700683594},{"date":"2026-05-29","close":159.7443084716797},{"date":"2026-06-30","close":158.37063598632812},{"date":"2026-07-31","close":147.9477081298828},{"date":"2026-08-31","close":137.1453857421875},{"date":"2026-09-30","close":138.35000610351562},{"date":"2026-10-16","close":152.02000427246094}],"VTR":[{"date":"2014-01-31","close":41.55669403076172},{"date":"2014-02-28","close":41.58332061767578},{"date":"2014-03-31","close":40.809112548828125},{"date":"2014-04-30","close":44.521488189697266},{"date":"2014-05-30","close":45.00657653808594},{"date":"2014-06-30","close":43.67580032348633},{"date":"2014-07-31","close":43.267005920410156},{"date":"2014-08-29","close":44.82052230834961},{"date":"2014-09-30","close":42.688865661621094},{"date":"2014-10-31","close":47.20924758911133},{"date":"2014-11-28","close":49.3040771484375},{"date":"2014-12-31","close":49.94610595703125},{"date":"2015-01-30","close":55.74632263183594},{"date":"2015-02-27","close":52.016387939453125},{"date":"2015-03-31","close":51.40291213989258},{"date":"2015-04-30","close":48.50261306762695},{"date":"2015-05-29","close":46.827205657958984},{"date":"2015-06-30","close":44.23257064819336},{"date":"2015-07-31","close":47.79452896118164},{"date":"2015-08-31","close":34.323875427246094},{"date":"2015-09-30","close":35.46316909790039},{"date":"2015-10-30","close":33.982906341552734},{"date":"2015-11-30","close":33.742515563964844},{"date":"2015-12-31","close":36.17110824584961},{"date":"2016-01-29","close":35.459625244140625},{"date":"2016-02-29","close":35.683963775634766},{"date":"2016-03-31","close":40.867549896240234},{"date":"2016-04-29","close":40.322296142578125},{"date":"2016-05-31","close":43.05502700805664},{"date":"2016-06-30","close":47.79170608520508},{"date":"2016-07-29","close":49.98374557495117},{"date":"2016-08-31","close":47.69325256347656},{"date":"2016-09-30","close":46.56374740600586},{"date":"2016-10-31","close":44.66508483886719},{"date":"2016-11-30","close":39.83268356323242},{"date":"2016-12-30","close":41.75459289550781},{"date":"2017-01-31","close":41.18690872192383},{"date":"2017-02-28","close":43.44427490234375},{"date":"2017-03-31","close":43.96257400512695},{"date":"2017-04-28","close":43.26636505126953},{"date":"2017-05-31","close":44.94267272949219},{"date":"2017-06-30","close":47.51438903808594},{"date":"2017-07-31","close":46.057769775390625},{"date":"2017-08-31","close":46.803165435791016},{"date":"2017-09-29","close":45.042091369628906},{"date":"2017-10-31","close":43.396156311035156},{"date":"2017-11-30","close":44.26753234863281},{"date":"2017-12-29","close":42.05097579956055},{"date":"2018-01-31","close":39.22001266479492},{"date":"2018-02-28","close":33.859397888183594},{"date":"2018-03-29","close":35.259315490722656},{"date":"2018-04-30","close":36.604759216308594},{"date":"2018-05-31","close":38.91123962402344},{"date":"2018-06-29","close":41.10679626464844},{"date":"2018-07-31","close":40.69538116455078},{"date":"2018-08-31","close":43.214481353759766},{"date":"2018-09-28","close":39.83496856689453},{"date":"2018-10-31","close":42.51603317260742},{"date":"2018-11-30","close":46.50831985473633},{"date":"2018-12-31","close":43.50004959106445},{"date":"2019-01-31","close":47.8804931640625},{"date":"2019-02-28","close":46.5886344909668},{"date":"2019-03-29","close":47.958473205566406},{"date":"2019-04-30","close":45.92920684814453},{"date":"2019-05-31","close":48.326759338378906},{"date":"2019-06-28","close":51.96426773071289},{"date":"2019-07-31","close":51.158390045166016},{"date":"2019-08-30","close":55.7960090637207},{"date":"2019-09-30","close":56.126644134521484},{"date":"2019-10-31","close":50.03209686279297},{"date":"2019-11-29","close":44.81370544433594},{"date":"2019-12-31","close":44.99097442626953},{"date":"2020-01-31","close":45.08447265625},{"date":"2020-02-28","close":41.89755630493164},{"date":"2020-03-31","close":21.474031448364258},{"date":"2020-04-30","close":25.92108154296875},{"date":"2020-05-29","close":28.004383087158203},{"date":"2020-06-30","close":29.706754684448242},{"date":"2020-07-31","close":31.118268966674805},{"date":"2020-08-31","close":33.43022918701172},{"date":"2020-09-30","close":34.402225494384766},{"date":"2020-10-30","close":32.3607177734375},{"date":"2020-11-30","close":39.280521392822266},{"date":"2020-12-31","close":40.580726623535156},{"date":"2021-01-29","close":38.123043060302734},{"date":"2021-02-26","close":43.77490234375},{"date":"2021-03-31","close":44.50499725341797},{"date":"2021-04-30","close":46.27383804321289},{"date":"2021-05-28","close":46.2654914855957},{"date":"2021-06-30","close":48.015567779541016},{"date":"2021-07-30","close":50.26918411254883},{"date":"2021-08-31","close":47.04011917114258},{"date":"2021-09-30","close":46.79958724975586},{"date":"2021-10-29","close":45.23989486694336},{"date":"2021-11-30","close":39.7724494934082},{"date":"2021-12-31","close":43.71567153930664},{"date":"2022-01-31","close":45.340476989746094},{"date":"2022-02-28","close":46.17852020263672},{"date":"2022-03-31","close":53.19554138183594},{"date":"2022-04-29","close":47.846702575683594},{"date":"2022-05-31","close":48.871681213378906},{"date":"2022-06-30","close":44.68806076049805},{"date":"2022-07-29","close":46.72999572753906},{"date":"2022-08-31","close":41.58605194091797},{"date":"2022-09-30","close":35.304813385009766},{"date":"2022-10-31","close":34.39077377319336},{"date":"2022-11-30","close":40.8945198059082},{"date":"2022-12-30","close":39.988739013671875},{"date":"2023-01-31","close":45.98927307128906},{"date":"2023-02-28","close":43.18429946899414},{"date":"2023-03-31","close":38.87318801879883},{"date":"2023-04-28","close":43.08781814575195},{"date":"2023-05-31","close":38.684879302978516},{"date":"2023-06-30","close":42.79275131225586},{"date":"2023-07-31","close":43.92435836791992},{"date":"2023-08-31","close":39.54278564453125},{"date":"2023-09-29","close":38.550682067871094},{"date":"2023-10-31","close":38.85264205932617},{"date":"2023-11-30","close":41.94548034667969},{"date":"2023-12-29","close":46.01203155517578},{"date":"2024-01-31","close":42.82701110839844},{"date":"2024-02-29","close":39.04191589355469},{"date":"2024-03-28","close":40.61480712890625},{"date":"2024-04-30","close":41.30509567260742},{"date":"2024-05-31","close":46.88332748413086},{"date":"2024-06-28","close":47.8161506652832},{"date":"2024-07-31","close":51.232261657714844},{"date":"2024-08-30","close":58.45032501220703},{"date":"2024-09-30","close":60.351295471191406},{"date":"2024-10-31","close":62.06669235229492},{"date":"2024-11-29","close":60.720909118652344},{"date":"2024-12-31","close":56.2442512512207},{"date":"2025-01-31","close":57.70551681518555},{"date":"2025-02-28","close":66.07195281982422},{"date":"2025-03-31","close":66.13248443603516},{"date":"2025-04-30","close":67.40204620361328},{"date":"2025-05-30","close":61.823673248291016},{"date":"2025-06-30","close":61.204063415527344},{"date":"2025-07-31","close":65.10987854003906},{"date":"2025-08-29","close":65.98214721679688},{"date":"2025-09-30","close":68.30709838867188},{"date":"2025-10-31","close":72.0157241821289},{"date":"2025-11-28","close":78.69126892089844},{"date":"2025-12-31","close":75.98194122314453},{"date":"2026-01-30","close":76.26670837402344},{"date":"2026-02-27","close":84.60332489013672},{"date":"2026-03-31","close":80.81733703613281},{"date":"2026-04-30","close":86.82576751708984},{"date":"2026-05-29","close":83.42626190185547},{"date":"2026-06-30","close":88.2686996459961},{"date":"2026-07-31","close":92.95051574707031},{"date":"2026-08-31","close":90.62451171875},{"date":"2026-09-30","close":85.0199966430664},{"date":"2026-10-16","close":85.86000061035156}],"VTRS":[{"date":"2014-01-31","close":36.263893127441406},{"date":"2014-02-28","close":44.3775520324707},{"date":"2014-03-31","close":38.99506759643555},{"date":"2014-04-30","close":40.55231475830078},{"date":"2014-05-30","close":39.801639556884766},{"date":"2014-06-30","close":41.17521667480469},{"date":"2014-07-31","close":39.42630386352539},{"date":"2014-08-29","close":38.8113899230957},{"date":"2014-09-30","close":36.32778549194336},{"date":"2014-10-31","close":42.764404296875},{"date":"2014-11-28","close":46.80526351928711},{"date":"2014-12-31","close":45.01642608642578},{"date":"2015-01-30","close":42.44497299194336},{"date":"2015-02-27","close":45.7830696105957},{"date":"2015-03-31","close":47.396209716796875},{"date":"2015-04-30","close":57.70600891113281},{"date":"2015-05-29","close":58.001468658447266},{"date":"2015-06-30","close":54.19220733642578},{"date":"2015-07-31","close":44.71297073364258},{"date":"2015-08-31","close":39.60199737548828},{"date":"2015-09-30","close":32.15116500854492},{"date":"2015-10-30","close":35.20976638793945},{"date":"2015-11-30","close":40.96757125854492},{"date":"2015-12-31","close":43.17967224121094},{"date":"2016-01-29","close":42.07761764526367},{"date":"2016-02-29","close":35.99237823486328},{"date":"2016-03-31","close":37.014564514160156},{"date":"2016-04-29","close":33.30911636352539},{"date":"2016-05-31","close":34.61082077026367},{"date":"2016-06-30","close":34.53095245361328},{"date":"2016-07-29","close":37.36594772338867},{"date":"2016-08-31","close":33.82820129394531},{"date":"2016-09-30","close":30.442188262939453},{"date":"2016-10-31","close":29.148473739624023},{"date":"2016-11-30","close":29.236324310302734},{"date":"2016-12-30","close":30.466144561767578},{"date":"2017-01-31","close":30.386280059814453},{"date":"2017-02-28","close":33.420921325683594},{"date":"2017-03-31","close":31.136960983276367},{"date":"2017-04-28","close":29.827272415161133},{"date":"2017-05-31","close":31.128971099853516},{"date":"2017-06-30","close":31.001201629638672},{"date":"2017-07-31","close":31.136960983276367},{"date":"2017-08-31","close":25.139556884765625},{"date":"2017-09-29","close":25.051712036132812},{"date":"2017-10-31","close":28.517580032348633},{"date":"2017-11-30","close":29.172422409057617},{"date":"2017-12-29","close":33.788272857666016},{"date":"2018-01-31","close":34.219505310058594},{"date":"2018-02-28","close":32.19907760620117},{"date":"2018-03-29","close":32.87788391113281},{"date":"2018-04-30","close":30.95328712463379},{"date":"2018-05-31","close":30.71370506286621},{"date":"2018-06-29","close":28.860980987548828},{"date":"2018-07-31","close":29.79532814025879},{"date":"2018-08-31","close":31.248756408691406},{"date":"2018-09-28","close":29.22833251953125},{"date":"2018-10-31","close":24.955883026123047},{"date":"2018-11-30","close":27.040199279785156},{"date":"2018-12-31","close":21.88132095336914},{"date":"2019-01-31","close":23.917720794677734},{"date":"2019-02-28","close":21.074745178222656},{"date":"2019-03-29","close":22.631988525390625},{"date":"2019-04-30","close":21.55389976501465},{"date":"2019-05-31","close":13.416282653808594},{"date":"2019-06-28","close":15.205120086669922},{"date":"2019-07-31","close":16.690500259399414},{"date":"2019-08-30","close":15.548508644104004},{"date":"2019-09-30","close":15.7960786819458},{"date":"2019-10-31","close":15.29296588897705},{"date":"2019-11-29","close":14.997488975524902},{"date":"2019-12-31","close":16.051626205444336},{"date":"2020-01-31","close":17.105762481689453},{"date":"2020-02-28","close":13.727733612060547},{"date":"2020-03-31","close":11.906951904296875},{"date":"2020-04-30","close":13.392324447631836},{"date":"2020-05-29","close":13.631905555725098},{"date":"2020-06-30","close":12.841300010681152},{"date":"2020-07-31","close":12.865257263183594},{"date":"2020-08-31","close":13.0808744430542},{"date":"2020-09-30","close":11.843063354492188},{"date":"2020-10-30","close":11.611475944519043},{"date":"2020-11-30","close":13.432254791259766},{"date":"2020-12-31","close":14.965548515319824},{"date":"2021-01-29","close":13.568015098571777},{"date":"2021-02-26","close":11.859037399291992},{"date":"2021-03-31","close":11.156277656555176},{"date":"2021-04-30","close":10.621224403381348},{"date":"2021-05-28","close":12.256969451904297},{"date":"2021-06-30","close":11.492918968200684},{"date":"2021-07-30","close":11.315982818603516},{"date":"2021-08-31","close":11.855140686035156},{"date":"2021-09-30","close":10.979982376098633},{"date":"2021-10-29","close":10.817915916442871},{"date":"2021-11-30","close":10.059775352478027},{"date":"2021-12-31","close":11.05675983428955},{"date":"2022-01-31","close":12.23353385925293},{"date":"2022-02-28","close":9.072233200073242},{"date":"2022-03-31","close":8.965110778808594},{"date":"2022-04-29","close":8.511913299560547},{"date":"2022-05-31","close":10.214345932006836},{"date":"2022-06-30","close":8.71590805053711},{"date":"2022-07-29","close":8.066585540771484},{"date":"2022-08-31","close":8.043295860290527},{"date":"2022-09-30","close":7.17579984664917},{"date":"2022-10-31","close":8.531790733337402},{"date":"2022-11-30","close":9.391414642333984},{"date":"2022-12-30","close":9.47655963897705},{"date":"2023-01-31","close":10.353546142578125},{"date":"2023-02-28","close":9.706452369689941},{"date":"2023-03-31","close":8.283524513244629},{"date":"2023-04-28","close":8.033811569213867},{"date":"2023-05-31","close":7.979936122894287},{"date":"2023-06-30","close":8.703800201416016},{"date":"2023-07-31","close":9.183466911315918},{"date":"2023-08-31","close":9.477240562438965},{"date":"2023-09-29","close":8.692612648010254},{"date":"2023-10-31","close":7.846272945404053},{"date":"2023-11-30","close":8.198002815246582},{"date":"2023-12-29","close":9.671499252319336},{"date":"2024-01-31","close":10.510946273803711},{"date":"2024-02-29","close":11.04676342010498},{"date":"2024-03-28","close":10.767553329467773},{"date":"2024-04-30","close":10.433883666992188},{"date":"2024-05-31","close":9.665742874145508},{"date":"2024-06-28","close":9.693097114562988},{"date":"2024-07-31","close":10.997061729431152},{"date":"2024-08-30","close":11.129446029663086},{"date":"2024-09-30","close":10.696429252624512},{"date":"2024-10-31","close":10.68721866607666},{"date":"2024-11-29","close":12.170193672180176},{"date":"2024-12-31","close":11.575164794921875},{"date":"2025-01-31","close":10.487377166748047},{"date":"2025-02-28","close":8.581426620483398},{"date":"2025-03-31","close":8.199934959411621},{"date":"2025-04-30","close":7.926915645599365},{"date":"2025-05-30","close":8.393750190734863},{"date":"2025-06-30","close":8.527438163757324},{"date":"2025-07-31","close":8.346004486083984},{"date":"2025-08-29","close":10.188782691955566},{"date":"2025-09-30","close":9.56103801727295},{"date":"2025-10-31","close":10.005287170410156},{"date":"2025-11-28","close":10.443803787231445},{"date":"2025-12-31","close":12.163269996643066},{"date":"2026-01-30","close":12.788531303405762},{"date":"2026-02-27","close":14.58615493774414},{"date":"2026-03-31","close":13.31166934967041},{"date":"2026-04-30","close":14.720675468444824},{"date":"2026-05-29","close":16.138957977294922},{"date":"2026-06-30","close":15.761787414550781},{"date":"2026-07-31","close":17.42928123474121},{"date":"2026-08-31","close":16.510000228881836},{"date":"2026-09-30","close":17.719999313354492},{"date":"2026-10-16","close":18.655000686645508}],"VYLR":[{"date":"2026-10-16","close":72.18000030517578}],"VZ":[{"date":"2014-01-31","close":25.034961700439453},{"date":"2014-02-28","close":24.805570602416992},{"date":"2014-03-31","close":24.800350189208984},{"date":"2014-04-30","close":24.633745193481445},{"date":"2014-05-30","close":26.33643341064453},{"date":"2014-06-30","close":25.793476104736328},{"date":"2014-07-31","close":26.865131378173828},{"date":"2014-08-29","close":26.545427322387695},{"date":"2014-09-30","close":26.636016845703125},{"date":"2014-10-31","close":27.074277877807617},{"date":"2014-11-28","close":27.257476806640625},{"date":"2014-12-31","close":25.204673767089844},{"date":"2015-01-30","close":24.919523239135742},{"date":"2015-02-27","close":26.95845603942871},{"date":"2015-03-31","close":26.51140594482422},{"date":"2015-04-30","close":27.80859375},{"date":"2015-05-29","close":27.25726890563965},{"date":"2015-06-30","close":25.697040557861328},{"date":"2015-07-31","close":26.100088119506836},{"date":"2015-08-31","close":25.664987564086914},{"date":"2015-09-30","close":24.270458221435547},{"date":"2015-10-30","close":26.48998260498047},{"date":"2015-11-30","close":25.681947708129883},{"date":"2015-12-31","close":26.117042541503906},{"date":"2016-01-29","close":28.58331298828125},{"date":"2016-02-29","close":29.018041610717773},{"date":"2016-03-31","close":30.934274673461914},{"date":"2016-04-29","close":29.44574546813965},{"date":"2016-05-31","close":29.4226131439209},{"date":"2016-06-30","close":32.278175354003906},{"date":"2016-07-29","close":32.352970123291016},{"date":"2016-08-31","close":30.554603576660156},{"date":"2016-09-30","close":30.350244522094727},{"date":"2016-10-31","close":27.9711856842041},{"date":"2016-11-30","close":29.017927169799805},{"date":"2016-12-30","close":31.04161262512207},{"date":"2017-01-31","close":28.80508041381836},{"date":"2017-02-28","close":29.169479370117188},{"date":"2017-03-31","close":28.652265548706055},{"date":"2017-04-28","close":27.3050479888916},{"date":"2017-05-31","close":27.739213943481445},{"date":"2017-06-30","close":26.561599731445312},{"date":"2017-07-31","close":29.163509368896484},{"date":"2017-08-31","close":28.9044132232666},{"date":"2017-09-29","close":29.820287704467773},{"date":"2017-10-31","close":29.1901798248291},{"date":"2017-11-30","close":31.031719207763672},{"date":"2017-12-29","close":32.27568054199219},{"date":"2018-01-31","close":33.34635925292969},{"date":"2018-02-28","close":29.44249153137207},{"date":"2018-03-29","close":29.491825103759766},{"date":"2018-04-30","close":30.81836700439453},{"date":"2018-05-31","close":29.769235610961914},{"date":"2018-06-29","close":31.41788101196289},{"date":"2018-07-31","close":32.62232208251953},{"date":"2018-08-31","close":34.346920013427734},{"date":"2018-09-28","close":33.727840423583984},{"date":"2018-10-31","close":36.46487045288086},{"date":"2018-11-30","close":38.51518630981445},{"date":"2018-12-31","close":35.9091796875},{"date":"2019-01-31","close":35.535308837890625},{"date":"2019-02-28","close":36.7357292175293},{"date":"2019-03-29","close":38.16204071044922},{"date":"2019-04-30","close":37.29026794433594},{"date":"2019-05-31","close":35.4384651184082},{"date":"2019-06-28","close":37.251129150390625},{"date":"2019-07-31","close":36.41767883300781},{"date":"2019-08-30","close":38.32192611694336},{"date":"2019-09-30","close":39.77150344848633},{"date":"2019-10-31","close":40.25857162475586},{"date":"2019-11-29","close":40.105445861816406},{"date":"2019-12-31","close":40.87772750854492},{"date":"2020-01-31","close":39.98468017578125},{"date":"2020-02-28","close":36.4328727722168},{"date":"2020-03-31","close":36.143611907958984},{"date":"2020-04-30","close":39.061641693115234},{"date":"2020-05-29","close":39.0140495300293},{"date":"2020-06-30","close":37.484222412109375},{"date":"2020-07-31","close":39.52091979980469},{"date":"2020-08-31","close":40.75165939331055},{"date":"2020-09-30","close":40.902915954589844},{"date":"2020-10-30","close":39.601234436035156},{"date":"2020-11-30","close":41.97770309448242},{"date":"2020-12-31","close":40.82421112060547},{"date":"2021-01-29","close":38.45197296142578},{"date":"2021-02-26","close":38.838253021240234},{"date":"2021-03-31","close":40.839866638183594},{"date":"2021-04-30","close":41.0236930847168},{"date":"2021-05-28","close":40.10084533691406},{"date":"2021-06-30","close":39.7743034362793},{"date":"2021-07-30","close":40.041664123535156},{"date":"2021-08-31","close":39.48174285888672},{"date":"2021-09-30","close":38.77106475830078},{"date":"2021-10-29","close":38.49062728881836},{"date":"2021-11-30","close":36.51487731933594},{"date":"2021-12-31","close":37.74244689941406},{"date":"2022-01-31","close":39.13079071044922},{"date":"2022-02-28","close":39.45424270629883},{"date":"2022-03-31","close":37.447349548339844},{"date":"2022-04-29","close":34.4508056640625},{"date":"2022-05-31","close":38.16375732421875},{"date":"2022-06-30","close":37.76195526123047},{"date":"2022-07-29","close":34.801353454589844},{"date":"2022-08-31","close":31.501298904418945},{"date":"2022-09-30","close":28.608091354370117},{"date":"2022-10-31","close":28.63053321838379},{"date":"2022-11-30","close":29.86402130126953},{"date":"2022-12-30","close":30.18579864501953},{"date":"2023-01-31","close":32.348995208740234},{"date":"2023-02-28","close":30.201217651367188},{"date":"2023-03-31","close":30.263465881347656},{"date":"2023-04-28","close":30.71685218811035},{"date":"2023-05-31","close":28.18546485900879},{"date":"2023-06-30","close":29.419511795043945},{"date":"2023-07-31","close":27.441940307617188},{"date":"2023-08-31","close":28.166635513305664},{"date":"2023-09-29","close":26.097219467163086},{"date":"2023-10-31","close":28.89121437072754},{"date":"2023-11-30","close":31.52292251586914},{"date":"2023-12-29","close":31.004798889160156},{"date":"2024-01-31","close":35.416324615478516},{"date":"2024-02-29","close":33.46780776977539},{"date":"2024-03-28","close":35.090179443359375},{"date":"2024-04-30","close":33.55937194824219},{"date":"2024-05-31","close":34.970069885253906},{"date":"2024-06-28","close":35.04655838012695},{"date":"2024-07-31","close":34.99822235107422},{"date":"2024-08-30","close":36.086509704589844},{"date":"2024-09-30","close":38.789981842041016},{"date":"2024-10-31","close":36.95686721801758},{"date":"2024-11-29","close":38.8955078125},{"date":"2024-12-31","close":35.07964324951172},{"date":"2025-01-31","close":35.16559600830078},{"date":"2025-02-28","close":38.47771072387695},{"date":"2025-03-31","close":40.495338439941406},{"date":"2025-04-30","close":39.966548919677734},{"date":"2025-05-30","close":39.87583541870117},{"date":"2025-06-30","close":39.249942779541016},{"date":"2025-07-31","close":39.41447448730469},{"date":"2025-08-29","close":40.76946258544922},{"date":"2025-09-30","close":40.51137161254883},{"date":"2025-10-31","close":37.26043701171875},{"date":"2025-11-28","close":38.54495620727539},{"date":"2025-12-31","close":38.18866729736328},{"date":"2026-01-30","close":42.46641159057617},{"date":"2026-02-27","close":47.82717514038086},{"date":"2026-03-31","close":47.88440704345703},{"date":"2026-04-30","close":46.50358581542969},{"date":"2026-05-29","close":46.29058074951172},{"date":"2026-06-30","close":40.99441909790039},{"date":"2026-07-31","close":46.094974517822266},{"date":"2026-08-31","close":49.255943298339844},{"date":"2026-09-30","close":45.16933059692383},{"date":"2026-10-16","close":44.790000915527344}],"WAB":[{"date":"2014-01-31","close":69.00885009765625},{"date":"2014-02-28","close":74.24773406982422},{"date":"2014-03-31","close":72.49842834472656},{"date":"2014-04-30","close":69.73876953125},{"date":"2014-05-30","close":73.697265625},{"date":"2014-06-30","close":77.3006591796875},{"date":"2014-07-31","close":75.51300048828125},{"date":"2014-08-29","close":78.07917022705078},{"date":"2014-09-30","close":75.90612030029297},{"date":"2014-10-31","close":80.83293151855469},{"date":"2014-11-28","close":82.93959045410156},{"date":"2014-12-31","close":81.43994140625},{"date":"2015-01-30","close":78.2157211303711},{"date":"2015-02-27","close":88.99913787841797},{"date":"2015-03-31","close":89.11170196533203},{"date":"2015-04-30","close":88.21129608154297},{"date":"2015-05-29","close":94.1302490234375},{"date":"2015-06-30","close":88.44300079345703},{"date":"2015-07-31","close":94.9654769897461},{"date":"2015-08-31","close":89.94215393066406},{"date":"2015-09-30","close":82.70055389404297},{"date":"2015-10-30","close":77.83528900146484},{"date":"2015-11-30","close":75.33049774169922},{"date":"2015-12-31","close":66.86852264404297},{"date":"2016-01-29","close":60.12712860107422},{"date":"2016-02-29","close":66.46733856201172},{"date":"2016-03-31","close":74.64868927001953},{"date":"2016-04-29","close":78.07562255859375},{"date":"2016-05-31","close":72.92333221435547},{"date":"2016-06-30","close":66.18509674072266},{"date":"2016-07-29","close":64.55474853515625},{"date":"2016-08-31","close":72.2986831665039},{"date":"2016-09-30","close":77.05504608154297},{"date":"2016-10-31","close":72.95928955078125},{"date":"2016-11-30","close":80.00714111328125},{"date":"2016-12-30","close":78.44802856445312},{"date":"2017-01-31","close":81.86869049072266},{"date":"2017-02-28","close":75.7955551147461},{"date":"2017-03-31","close":73.78997039794922},{"date":"2017-04-28","close":79.362060546875},{"date":"2017-05-31","close":77.43283081054688},{"date":"2017-06-30","close":86.66793060302734},{"date":"2017-07-31","close":71.38028717041016},{"date":"2017-08-31","close":66.95317840576172},{"date":"2017-09-29","close":71.86771392822266},{"date":"2017-10-31","close":72.57920837402344},{"date":"2017-11-30","close":73.0750503540039},{"date":"2017-12-29","close":77.37975311279297},{"date":"2018-01-31","close":77.00916290283203},{"date":"2018-02-28","close":77.4217758178711},{"date":"2018-03-29","close":77.47889709472656},{"date":"2018-04-30","close":84.53195190429688},{"date":"2018-05-31","close":92.93217468261719},{"date":"2018-06-29","close":93.9519271850586},{"date":"2018-07-31","close":105.14077758789062},{"date":"2018-08-31","close":103.34439849853516},{"date":"2018-09-28","close":100.06241607666016},{"date":"2018-10-31","close":78.25244903564453},{"date":"2018-11-30","close":90.3855209350586},{"date":"2018-12-31","close":67.12032318115234},{"date":"2019-01-31","close":66.07889556884766},{"date":"2019-02-28","close":70.11196899414062},{"date":"2019-03-29","close":70.55217742919922},{"date":"2019-04-30","close":70.88715362548828},{"date":"2019-05-31","close":59.798789978027344},{"date":"2019-06-28","close":68.79061889648438},{"date":"2019-07-31","close":74.46568298339844},{"date":"2019-08-30","close":66.45204162597656},{"date":"2019-09-30","close":68.99645233154297},{"date":"2019-10-31","close":66.60568237304688},{"date":"2019-11-29","close":75.5546875},{"date":"2019-12-31","close":74.81426239013672},{"date":"2020-01-31","close":71.02545928955078},{"date":"2020-02-28","close":66.16149139404297},{"date":"2020-03-31","close":46.3515625},{"date":"2020-04-30","close":54.33524703979492},{"date":"2020-05-29","close":58.946868896484375},{"date":"2020-06-30","close":55.56855392456055},{"date":"2020-07-31","close":60.027923583984375},{"date":"2020-08-31","close":64.34678649902344},{"date":"2020-09-30","close":59.831382751464844},{"date":"2020-10-30","close":57.336788177490234},{"date":"2020-11-30","close":70.9984130859375},{"date":"2020-12-31","close":70.90152740478516},{"date":"2021-01-29","close":71.87982177734375},{"date":"2021-02-26","close":70.25723266601562},{"date":"2021-03-31","close":76.78533935546875},{"date":"2021-04-30","close":79.60804748535156},{"date":"2021-05-28","close":80.396240234375},{"date":"2021-06-30","close":79.9493637084961},{"date":"2021-07-30","close":82.44596099853516},{"date":"2021-08-31","close":87.34257507324219},{"date":"2021-09-30","close":83.86014556884766},{"date":"2021-10-29","close":88.25694274902344},{"date":"2021-11-30","close":86.45724487304688},{"date":"2021-12-31","close":89.7102279663086},{"date":"2022-01-31","close":86.5838623046875},{"date":"2022-02-28","close":90.55029296875},{"date":"2022-03-31","close":93.81837463378906},{"date":"2022-04-29","close":87.71146392822266},{"date":"2022-05-31","close":92.30899810791016},{"date":"2022-06-30","close":80.21090698242188},{"date":"2022-07-29","close":91.34154510498047},{"date":"2022-08-31","close":85.7902603149414},{"date":"2022-09-30","close":79.62393188476562},{"date":"2022-10-31","close":91.30079650878906},{"date":"2022-11-30","close":99.09913635253906},{"date":"2022-12-30","close":97.84435272216797},{"date":"2023-01-31","close":101.76559448242188},{"date":"2023-02-28","close":102.44292449951172},{"date":"2023-03-31","close":99.2320556640625},{"date":"2023-04-28","close":95.90340423583984},{"date":"2023-05-31","close":91.11957550048828},{"date":"2023-06-30","close":107.88172149658203},{"date":"2023-07-31","close":116.50872039794922},{"date":"2023-08-31","close":110.85071563720703},{"date":"2023-09-29","close":104.69345092773438},{"date":"2023-10-31","close":104.44715881347656},{"date":"2023-11-30","close":115.00361633300781},{"date":"2023-12-29","close":125.20557403564453},{"date":"2024-01-31","close":129.81321716308594},{"date":"2024-02-29","close":139.60865783691406},{"date":"2024-03-28","close":143.94638061523438},{"date":"2024-04-30","close":159.16314697265625},{"date":"2024-05-31","close":167.41368103027344},{"date":"2024-06-28","close":156.35369873046875},{"date":"2024-07-31","close":159.42041015625},{"date":"2024-08-30","close":167.96505737304688},{"date":"2024-09-30","close":180.04959106445312},{"date":"2024-10-31","close":186.2008056640625},{"date":"2024-11-29","close":198.92080688476562},{"date":"2024-12-31","close":187.98422241210938},{"date":"2025-01-31","close":206.1589813232422},{"date":"2025-02-28","close":184.02957153320312},{"date":"2025-03-31","close":180.04832458496094},{"date":"2025-04-30","close":183.4139862060547},{"date":"2025-05-30","close":201.1200714111328},{"date":"2025-06-30","close":208.10838317871094},{"date":"2025-07-31","close":190.91098022460938},{"date":"2025-08-29","close":192.60008239746094},{"date":"2025-09-30","close":199.5376434326172},{"date":"2025-10-31","close":203.48919677734375},{"date":"2025-11-28","close":207.8299560546875},{"date":"2025-12-31","close":212.7130126953125},{"date":"2026-01-30","close":229.34539794921875},{"date":"2026-02-27","close":263.3575134277344},{"date":"2026-03-31","close":249.34901428222656},{"date":"2026-04-30","close":269.2841796875},{"date":"2026-05-29","close":260.8907165527344},{"date":"2026-06-30","close":269.322021484375},{"date":"2026-07-31","close":290.5600891113281},{"date":"2026-08-31","close":285.92999267578125},{"date":"2026-09-30","close":287.17999267578125},{"date":"2026-10-16","close":286.82000732421875}],"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":"2026-09-30","close":439.3900146484375},{"date":"2026-10-16","close":436.95001220703125}],"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":"2026-09-30","close":190.4600067138672},{"date":"2026-10-16","close":190.80999755859375}],"WDC":[{"date":"2014-01-31","close":53.607418060302734},{"date":"2014-02-28","close":54.1175422668457},{"date":"2014-03-31","close":57.313697814941406},{"date":"2014-04-30","close":54.979209899902344},{"date":"2014-05-30","close":54.835655212402344},{"date":"2014-06-30","close":57.86875534057617},{"date":"2014-07-31","close":62.627410888671875},{"date":"2014-08-29","close":64.58355712890625},{"date":"2014-09-30","close":61.01611328125},{"date":"2014-10-31","close":61.92898178100586},{"date":"2014-11-28","close":65.01377868652344},{"date":"2014-12-31","close":69.93881225585938},{"date":"2015-01-30","close":61.42863845825195},{"date":"2015-02-27","close":67.58856964111328},{"date":"2015-03-31","close":57.80997085571289},{"date":"2015-04-30","close":62.08489990234375},{"date":"2015-05-29","close":61.84352493286133},{"date":"2015-06-30","close":50.11849594116211},{"date":"2015-07-31","close":55.001243591308594},{"date":"2015-08-31","close":52.380916595458984},{"date":"2015-09-30","close":51.138973236083984},{"date":"2015-10-30","close":43.01493453979492},{"date":"2015-11-30","close":40.176021575927734},{"date":"2015-12-31","close":38.980010986328125},{"date":"2016-01-29","close":31.145061492919922},{"date":"2016-02-29","close":28.256452560424805},{"date":"2016-03-31","close":30.98533821105957},{"date":"2016-04-29","close":26.80716896057129},{"date":"2016-05-31","close":30.52619743347168},{"date":"2016-06-30","close":31.35385513305664},{"date":"2016-07-29","close":31.51971435546875},{"date":"2016-08-31","close":30.96242904663086},{"date":"2016-09-30","close":39.12329864501953},{"date":"2016-10-31","close":39.10321807861328},{"date":"2016-11-30","close":42.59600830078125},{"date":"2016-12-30","close":45.79281234741211},{"date":"2017-01-31","close":53.73158645629883},{"date":"2017-02-28","close":51.8109130859375},{"date":"2017-03-31","close":55.96590805053711},{"date":"2017-04-28","close":60.40087890625},{"date":"2017-05-31","close":61.072227478027344},{"date":"2017-06-30","close":60.4110107421875},{"date":"2017-07-31","close":58.038211822509766},{"date":"2017-08-31","close":60.18600082397461},{"date":"2017-09-29","close":59.244850158691406},{"date":"2017-10-31","close":61.212825775146484},{"date":"2017-11-30","close":54.074642181396484},{"date":"2017-12-29","close":54.872955322265625},{"date":"2018-01-31","close":61.39311981201172},{"date":"2018-02-28","close":60.05459213256836},{"date":"2018-03-29","close":64.01030731201172},{"date":"2018-04-30","close":54.65886688232422},{"date":"2018-05-31","close":57.933250427246094},{"date":"2018-06-29","close":54.05112838745117},{"date":"2018-07-31","close":48.98188018798828},{"date":"2018-08-31","close":44.15700149536133},{"date":"2018-09-28","close":41.22496795654297},{"date":"2018-10-31","close":30.330707550048828},{"date":"2018-11-30","close":31.964502334594727},{"date":"2018-12-31","close":26.392297744750977},{"date":"2019-01-31","close":32.117652893066406},{"date":"2019-02-28","close":35.90837860107422},{"date":"2019-03-29","close":34.691505432128906},{"date":"2019-04-30","close":36.90034103393555},{"date":"2019-05-31","close":26.866792678833008},{"date":"2019-06-28","close":34.71699142456055},{"date":"2019-07-31","close":39.345924377441406},{"date":"2019-08-30","close":41.8137092590332},{"date":"2019-09-30","close":43.544090270996094},{"date":"2019-10-31","close":38.045249938964844},{"date":"2019-11-29","close":37.07294464111328},{"date":"2019-12-31","close":46.7518310546875},{"date":"2020-01-31","close":48.63022232055664},{"date":"2020-02-28","close":41.250308990478516},{"date":"2020-03-31","close":30.90060806274414},{"date":"2020-04-30","close":34.660072326660156},{"date":"2020-05-29","close":33.37385559082031},{"date":"2020-06-30","close":33.208377838134766},{"date":"2020-07-31","close":32.41859817504883},{"date":"2020-08-31","close":28.898433685302734},{"date":"2020-09-30","close":27.49187469482422},{"date":"2020-10-30","close":28.379436492919922},{"date":"2020-11-30","close":33.75746154785156},{"date":"2020-12-31","close":41.66278839111328},{"date":"2021-01-29","close":42.445045471191406},{"date":"2021-02-26","close":51.546321868896484},{"date":"2021-03-31","close":50.20745086669922},{"date":"2021-04-30","close":53.125877380371094},{"date":"2021-05-28","close":56.58587646484375},{"date":"2021-06-30","close":53.53205871582031},{"date":"2021-07-30","close":48.8385009765625},{"date":"2021-08-31","close":47.53724670410156},{"date":"2021-09-30","close":42.45256423950195},{"date":"2021-10-29","close":39.331058502197266},{"date":"2021-11-30","close":43.505611419677734},{"date":"2021-12-31","close":49.04911422729492},{"date":"2022-01-31","close":38.9173583984375},{"date":"2022-02-28","close":38.31562423706055},{"date":"2022-03-31","close":37.34531784057617},{"date":"2022-04-29","close":39.91775131225586},{"date":"2022-05-31","close":45.64929962158203},{"date":"2022-06-30","close":33.719852447509766},{"date":"2022-07-29","close":36.9316291809082},{"date":"2022-08-31","close":31.786773681640625},{"date":"2022-09-30","close":24.48318862915039},{"date":"2022-10-31","close":25.852140426635742},{"date":"2022-11-30","close":27.642309188842773},{"date":"2022-12-30","close":23.731016159057617},{"date":"2023-01-31","close":33.057945251464844},{"date":"2023-02-28","close":28.94356346130371},{"date":"2023-03-31","close":28.334308624267578},{"date":"2023-04-28","close":25.9047908782959},{"date":"2023-05-31","close":29.131607055664062},{"date":"2023-06-30","close":28.529869079589844},{"date":"2023-07-31","close":32.012428283691406},{"date":"2023-08-31","close":33.847721099853516},{"date":"2023-09-29","close":34.321590423583984},{"date":"2023-10-31","close":30.199689865112305},{"date":"2023-11-30","close":36.3374137878418},{"date":"2023-12-29","close":39.391231536865234},{"date":"2024-01-31","close":43.06182861328125},{"date":"2024-02-29","close":44.731651306152344},{"date":"2024-03-28","close":51.32819366455078},{"date":"2024-04-30","close":53.27632141113281},{"date":"2024-05-31","close":56.63100814819336},{"date":"2024-06-28","close":56.99205017089844},{"date":"2024-07-31","close":50.433109283447266},{"date":"2024-08-30","close":49.334938049316406},{"date":"2024-09-30","close":51.36579895019531},{"date":"2024-10-31","close":49.124324798583984},{"date":"2024-11-29","close":54.90100860595703},{"date":"2024-12-31","close":44.85200119018555},{"date":"2025-01-31","close":48.98894119262695},{"date":"2025-02-28","close":48.691375732421875},{"date":"2025-03-31","close":40.23282241821289},{"date":"2025-04-30","close":43.64610290527344},{"date":"2025-05-30","close":51.2985954284668},{"date":"2025-06-30","close":63.796573638916016},{"date":"2025-07-31","close":78.45214080810547},{"date":"2025-08-29","close":80.09715270996094},{"date":"2025-09-30","close":119.83643341064453},{"date":"2025-10-31","close":149.93028259277344},{"date":"2025-11-28","close":163.02584838867188},{"date":"2025-12-31","close":172.0874786376953},{"date":"2026-01-30","close":249.96485900878906},{"date":"2026-02-27","close":279.40362548828125},{"date":"2026-03-31","close":270.33270263671875},{"date":"2026-04-30","close":434.267333984375},{"date":"2026-05-29","close":530.901123046875},{"date":"2026-06-30","close":638.5150146484375},{"date":"2026-07-31","close":544.6651611328125},{"date":"2026-08-31","close":450.4053955078125},{"date":"2026-09-30","close":454.4599914550781},{"date":"2026-10-16","close":332}],"WEC":[{"date":"2014-01-31","close":28.06687355041504},{"date":"2014-02-28","close":29.179000854492188},{"date":"2014-03-31","close":30.89813995361328},{"date":"2014-04-30","close":32.179203033447266},{"date":"2014-05-30","close":30.470977783203125},{"date":"2014-06-30","close":31.408126831054688},{"date":"2014-07-31","close":29.172344207763672},{"date":"2014-08-29","close":30.619964599609375},{"date":"2014-09-30","close":29.046077728271484},{"date":"2014-10-31","close":33.544830322265625},{"date":"2014-11-28","close":33.63296890258789},{"date":"2014-12-31","close":35.90694046020508},{"date":"2015-01-30","close":37.96985626220703},{"date":"2015-02-27","close":34.98313522338867},{"date":"2015-03-31","close":33.967533111572266},{"date":"2015-04-30","close":33.7067756652832},{"date":"2015-05-29","close":33.42558670043945},{"date":"2015-06-30","close":31.277360916137695},{"date":"2015-07-31","close":34.08030319213867},{"date":"2015-08-31","close":33.29566192626953},{"date":"2015-09-30","close":36.48896026611328},{"date":"2015-10-30","close":36.027774810791016},{"date":"2015-11-30","close":34.78646469116211},{"date":"2015-12-31","close":36.19005584716797},{"date":"2016-01-29","close":38.95491409301758},{"date":"2016-02-29","close":40.090675354003906},{"date":"2016-03-31","close":42.73728561401367},{"date":"2016-04-29","close":41.41398620605469},{"date":"2016-05-31","close":43.142845153808594},{"date":"2016-06-30","close":46.8444938659668},{"date":"2016-07-29","close":46.56472396850586},{"date":"2016-08-31","close":43.299373626708984},{"date":"2016-09-30","close":43.29936218261719},{"date":"2016-10-31","close":43.18367385864258},{"date":"2016-11-30","close":40.84357452392578},{"date":"2016-12-30","close":42.76872634887695},{"date":"2017-01-31","close":43.06039810180664},{"date":"2017-02-28","close":44.34799575805664},{"date":"2017-03-31","close":44.612892150878906},{"date":"2017-04-28","close":44.53195571899414},{"date":"2017-05-31","close":46.577640533447266},{"date":"2017-06-30","close":45.553466796875},{"date":"2017-07-31","close":46.733497619628906},{"date":"2017-08-31","close":48.79692459106445},{"date":"2017-09-29","close":46.97134017944336},{"date":"2017-10-31","close":50.420501708984375},{"date":"2017-11-30","close":52.39280319213867},{"date":"2017-12-29","close":50.085697174072266},{"date":"2018-01-31","close":48.479759216308594},{"date":"2018-02-28","close":45.58878707885742},{"date":"2018-03-29","close":47.70389938354492},{"date":"2018-04-30","close":48.906005859375},{"date":"2018-05-31","close":48.47734069824219},{"date":"2018-06-29","close":49.628822326660156},{"date":"2018-07-31","close":50.94919204711914},{"date":"2018-08-31","close":52.3088264465332},{"date":"2018-09-28","close":51.67412185668945},{"date":"2018-10-31","close":52.943519592285156},{"date":"2018-11-30","close":56.54289245605469},{"date":"2018-12-31","close":54.030914306640625},{"date":"2019-01-31","close":56.971946716308594},{"date":"2019-02-28","close":59.97890853881836},{"date":"2019-03-29","close":62.18054962158203},{"date":"2019-04-30","close":61.669456481933594},{"date":"2019-05-31","close":63.81172180175781},{"date":"2019-06-28","close":66.04573059082031},{"date":"2019-07-31","close":67.70143127441406},{"date":"2019-08-30","close":76.36972045898438},{"date":"2019-09-30","close":75.83541870117188},{"date":"2019-10-31","close":75.27721405029297},{"date":"2019-11-29","close":71.17369079589844},{"date":"2019-12-31","close":74.04795837402344},{"date":"2020-01-31","close":80.19786071777344},{"date":"2020-02-28","close":74.59689331054688},{"date":"2020-03-31","close":71.20355987548828},{"date":"2020-04-30","close":73.15880584716797},{"date":"2020-05-29","close":74.66815948486328},{"date":"2020-06-30","close":71.34701538085938},{"date":"2020-07-31","close":77.54155731201172},{"date":"2020-08-31","close":77.11003875732422},{"date":"2020-09-30","close":79.42137908935547},{"date":"2020-10-30","close":82.41297912597656},{"date":"2020-11-30","close":78.29771423339844},{"date":"2020-12-31","close":75.88981628417969},{"date":"2021-01-29","close":73.30876159667969},{"date":"2021-02-26","close":67.02649688720703},{"date":"2021-03-31","close":77.79027557373047},{"date":"2021-04-30","close":80.7658920288086},{"date":"2021-05-28","close":78.61723327636719},{"date":"2021-06-30","close":74.46492767333984},{"date":"2021-07-30","close":78.80976867675781},{"date":"2021-08-31","close":79.65457153320312},{"date":"2021-09-30","close":74.36000061035156},{"date":"2021-10-29","close":75.9281234741211},{"date":"2021-11-30","close":73.8469009399414},{"date":"2021-12-31","close":82.4608154296875},{"date":"2022-01-31","close":82.43534088134766},{"date":"2022-02-28","close":77.81819915771484},{"date":"2022-03-31","close":85.46470642089844},{"date":"2022-04-29","close":85.67022705078125},{"date":"2022-05-31","close":90.61707305908203},{"date":"2022-06-30","close":86.79642486572266},{"date":"2022-07-29","close":89.5303726196289},{"date":"2022-08-31","close":89.57258605957031},{"date":"2022-09-30","close":77.66605377197266},{"date":"2022-10-31","close":79.31612396240234},{"date":"2022-11-30","close":86.79812622070312},{"date":"2022-12-30","close":82.08788299560547},{"date":"2023-01-31","close":82.28925323486328},{"date":"2023-02-28","close":78.27741241455078},{"date":"2023-03-31","close":83.68954467773438},{"date":"2023-04-28","close":84.90795135498047},{"date":"2023-05-31","close":77.75621795654297},{"date":"2023-06-30","close":78.54846954345703},{"date":"2023-07-31","close":79.99055480957031},{"date":"2023-08-31","close":75.5577621459961},{"date":"2023-09-29","close":72.35115051269531},{"date":"2023-10-31","close":73.10565948486328},{"date":"2023-11-30","close":75.84529876708984},{"date":"2023-12-29","close":76.34416961669922},{"date":"2024-01-31","close":73.25120544433594},{"date":"2024-02-29","close":71.95895385742188},{"date":"2024-03-28","close":75.28691864013672},{"date":"2024-04-30","close":75.7636489868164},{"date":"2024-05-31","close":75.02085876464844},{"date":"2024-06-28","close":72.64146423339844},{"date":"2024-07-31","close":79.67784881591797},{"date":"2024-08-30","close":86.94264221191406},{"date":"2024-09-30","close":89.88652801513672},{"date":"2024-10-31","close":89.279052734375},{"date":"2024-11-29","close":95.25253295898438},{"date":"2024-12-31","close":88.64470672607422},{"date":"2025-01-31","close":93.56522369384766},{"date":"2025-02-28","close":101.44182586669922},{"date":"2025-03-31","close":103.61917877197266},{"date":"2025-04-30","close":104.13261413574219},{"date":"2025-05-30","close":103.0434799194336},{"date":"2025-06-30","close":99.9360580444336},{"date":"2025-07-31","close":104.61637115478516},{"date":"2025-08-29","close":102.98806762695312},{"date":"2025-09-30","close":110.8008804321289},{"date":"2025-10-31","close":108.03545379638672},{"date":"2025-11-28","close":109.23722076416016},{"date":"2025-12-31","close":102.79429626464844},{"date":"2026-01-30","close":107.87259674072266},{"date":"2026-02-27","close":114.96442413330078},{"date":"2026-03-31","close":113.79472351074219},{"date":"2026-04-30","close":115.92770385742188},{"date":"2026-05-29","close":110.09034729003906},{"date":"2026-06-30","close":115.76091003417969},{"date":"2026-07-31","close":108.47442626953125},{"date":"2026-08-31","close":106.16999816894531},{"date":"2026-09-30","close":100.77999877929688},{"date":"2026-10-16","close":108.70999908447266}],"WELL":[{"date":"2014-01-31","close":35.51224136352539},{"date":"2014-02-28","close":36.525238037109375},{"date":"2014-03-31","close":37.05998229980469},{"date":"2014-04-30","close":39.2301139831543},{"date":"2014-05-30","close":39.81462097167969},{"date":"2014-06-30","close":39.46200180053711},{"date":"2014-07-31","close":40.066490173339844},{"date":"2014-08-29","close":43.088130950927734},{"date":"2014-09-30","close":39.76628875732422},{"date":"2014-10-31","close":45.33879852294922},{"date":"2014-11-28","close":47.492191314697266},{"date":"2014-12-31","close":48.78813552856445},{"date":"2015-01-30","close":52.83714294433594},{"date":"2015-02-27","close":50.22417068481445},{"date":"2015-03-31","close":50.38698959350586},{"date":"2015-04-30","close":46.90887451171875},{"date":"2015-05-29","close":46.296966552734375},{"date":"2015-06-30","close":43.24609375},{"date":"2015-07-31","close":45.71052932739258},{"date":"2015-08-31","close":42.252662658691406},{"date":"2015-09-30","close":45.167335510253906},{"date":"2015-10-30","close":43.26646423339844},{"date":"2015-11-30","close":42.68842697143555},{"date":"2015-12-31","close":45.9581298828125},{"date":"2016-01-29","close":42.03314971923828},{"date":"2016-02-29","close":43.6767692565918},{"date":"2016-03-31","close":47.484275817871094},{"date":"2016-04-29","close":47.5390625},{"date":"2016-05-31","close":47.74674606323242},{"date":"2016-06-30","close":52.777099609375},{"date":"2016-07-29","close":54.966609954833984},{"date":"2016-08-31","close":53.774078369140625},{"date":"2016-09-30","close":52.386817932128906},{"date":"2016-10-31","close":48.01482009887695},{"date":"2016-11-30","close":44.56703567504883},{"date":"2016-12-30","close":47.51307678222656},{"date":"2017-01-31","close":47.065853118896484},{"date":"2017-02-28","close":50.62614059448242},{"date":"2017-03-31","close":50.9426383972168},{"date":"2017-04-28","close":51.38862991333008},{"date":"2017-05-31","close":52.8379020690918},{"date":"2017-06-30","close":54.52049255371094},{"date":"2017-07-31","close":53.4570426940918},{"date":"2017-08-31","close":53.975948333740234},{"date":"2017-09-29","close":51.80866622924805},{"date":"2017-10-31","close":49.361228942871094},{"date":"2017-11-30","close":50.372886657714844},{"date":"2017-12-29","close":47.61753845214844},{"date":"2018-01-31","close":44.78004837036133},{"date":"2018-02-28","close":39.82666778564453},{"date":"2018-03-29","close":41.29078674316406},{"date":"2018-04-30","close":40.539764404296875},{"date":"2018-05-31","close":44.421390533447266},{"date":"2018-06-29","close":48.30488967895508},{"date":"2018-07-31","close":48.23553466796875},{"date":"2018-08-31","close":52.10725402832031},{"date":"2018-09-28","close":50.24042892456055},{"date":"2018-10-31","close":51.60735321044922},{"date":"2018-11-30","close":57.217445373535156},{"date":"2018-12-31","close":54.90755081176758},{"date":"2019-01-31","close":61.29931640625},{"date":"2019-02-28","close":59.46672821044922},{"date":"2019-03-29","close":62.09954833984375},{"date":"2019-04-30","close":59.642784118652344},{"date":"2019-05-31","close":65.7341079711914},{"date":"2019-06-28","close":65.9850082397461},{"date":"2019-07-31","close":67.27183532714844},{"date":"2019-08-30","close":73.20894622802734},{"date":"2019-09-30","close":74.0999526977539},{"date":"2019-10-31","close":74.13265228271484},{"date":"2019-11-29","close":69.8613052368164},{"date":"2019-12-31","close":67.55654907226562},{"date":"2020-01-31","close":70.14217376708984},{"date":"2020-02-28","close":62.42405700683594},{"date":"2020-03-31","close":38.1953010559082},{"date":"2020-04-30","close":42.742374420166016},{"date":"2020-05-29","close":42.91919708251953},{"date":"2020-06-30","close":43.83399200439453},{"date":"2020-07-31","close":45.36713409423828},{"date":"2020-08-31","close":49.25077438354492},{"date":"2020-09-30","close":47.17011260986328},{"date":"2020-10-30","close":46.039894104003906},{"date":"2020-11-30","close":54.52511215209961},{"date":"2020-12-31","close":55.944950103759766},{"date":"2021-01-29","close":52.46461868286133},{"date":"2021-02-26","close":59.31538772583008},{"date":"2021-03-31","close":62.573795318603516},{"date":"2021-04-30","close":65.5439453125},{"date":"2021-05-28","close":65.85456085205078},{"date":"2021-06-30","close":73.19132995605469},{"date":"2021-07-30","close":76.50298309326172},{"date":"2021-08-31","close":77.65010833740234},{"date":"2021-09-30","close":73.09915161132812},{"date":"2021-10-29","close":71.32487487792969},{"date":"2021-11-30","close":71.14018249511719},{"date":"2021-12-31","close":76.63517761230469},{"date":"2022-01-31","close":77.40359497070312},{"date":"2022-02-28","close":74.96168518066406},{"date":"2022-03-31","close":86.52677154541016},{"date":"2022-04-29","close":81.72974395751953},{"date":"2022-05-31","close":80.74071502685547},{"date":"2022-06-30","close":74.63237762451172},{"date":"2022-07-29","close":78.2484359741211},{"date":"2022-08-31","close":70.00314331054688},{"date":"2022-09-30","close":58.742366790771484},{"date":"2022-10-31","close":55.746795654296875},{"date":"2022-11-30","close":65.4559555053711},{"date":"2022-12-30","close":60.40599822998047},{"date":"2023-01-31","close":69.15126037597656},{"date":"2023-02-28","close":68.86454772949219},{"date":"2023-03-31","close":66.60685729980469},{"date":"2023-04-28","close":73.60291290283203},{"date":"2023-05-31","close":69.85714721679688},{"date":"2023-06-30","close":75.73710632324219},{"date":"2023-07-31","close":76.91685485839844},{"date":"2023-08-31","close":78.16621398925781},{"date":"2023-09-29","close":77.26082611083984},{"date":"2023-10-31","close":78.85470581054688},{"date":"2023-11-30","close":84.6329116821289},{"date":"2023-12-29","close":85.64926147460938},{"date":"2024-01-31","close":82.1727523803711},{"date":"2024-02-29","close":88.10977172851562},{"date":"2024-03-28","close":89.33350372314453},{"date":"2024-04-30","close":91.09263610839844},{"date":"2024-05-31","close":99.72740936279297},{"date":"2024-06-28","close":100.28535461425781},{"date":"2024-07-31","close":107.01911926269531},{"date":"2024-08-30","close":116.7568359375},{"date":"2024-09-30","close":123.8678970336914},{"date":"2024-10-31","close":130.49522399902344},{"date":"2024-11-29","close":134.35000610351562},{"date":"2024-12-31","close":122.53677368164062},{"date":"2025-01-31","close":132.69711303710938},{"date":"2025-02-28","close":149.92189025878906},{"date":"2025-03-31","close":149.62892150878906},{"date":"2025-04-30","close":149.0233917236328},{"date":"2025-05-30","close":151.3719940185547},{"date":"2025-06-30","close":150.8323516845703},{"date":"2025-07-31","close":161.9586181640625},{"date":"2025-08-29","close":165.83847045898438},{"date":"2025-09-30","close":175.55538940429688},{"date":"2025-10-31","close":178.41331481933594},{"date":"2025-11-28","close":206.00022888183594},{"date":"2025-12-31","close":183.6312713623047},{"date":"2026-01-30","close":186.35195922851562},{"date":"2026-02-27","close":205.63902282714844},{"date":"2026-03-31","close":196.2963104248047},{"date":"2026-04-30","close":215.7859344482422},{"date":"2026-05-29","close":204.5577850341797},{"date":"2026-06-30","close":226.11639404296875},{"date":"2026-07-31","close":233.5583038330078},{"date":"2026-08-31","close":236.24000549316406},{"date":"2026-09-30","close":230.24000549316406},{"date":"2026-10-16","close":234.85000610351562}],"WFC":[{"date":"2014-01-31","close":31.862272262573242},{"date":"2014-02-28","close":32.8412971496582},{"date":"2014-03-31","close":35.190128326416016},{"date":"2014-04-30","close":35.11939239501953},{"date":"2014-05-30","close":36.18388748168945},{"date":"2014-06-30","close":37.4522590637207},{"date":"2014-07-31","close":36.269405364990234},{"date":"2014-08-29","close":36.91051483154297},{"date":"2014-09-30","close":37.21905517578125},{"date":"2014-10-31","close":38.09446716308594},{"date":"2014-11-28","close":39.350399017333984},{"date":"2014-12-31","close":39.59597396850586},{"date":"2015-01-30","close":37.50132751464844},{"date":"2015-02-27","close":39.835140228271484},{"date":"2015-03-31","close":39.55160140991211},{"date":"2015-04-30","close":40.0605354309082},{"date":"2015-05-29","close":40.96147918701172},{"date":"2015-06-30","close":41.16642761230469},{"date":"2015-07-31","close":42.35954666137695},{"date":"2015-08-31","close":39.29119873046875},{"date":"2015-09-30","close":37.832420349121094},{"date":"2015-10-30","close":39.88796615600586},{"date":"2015-11-30","close":40.87429428100586},{"date":"2015-12-31","close":40.32535934448242},{"date":"2016-01-29","close":37.26163101196289},{"date":"2016-02-29","close":35.07557678222656},{"date":"2016-03-31","close":36.15206527709961},{"date":"2016-04-29","close":37.36311721801758},{"date":"2016-05-31","close":38.20669174194336},{"date":"2016-06-30","close":35.653045654296875},{"date":"2016-07-29","close":36.135154724121094},{"date":"2016-08-31","close":38.57424545288086},{"date":"2016-09-30","close":33.62336730957031},{"date":"2016-10-31","close":34.9370231628418},{"date":"2016-11-30","close":40.51881408691406},{"date":"2016-12-30","close":42.19563674926758},{"date":"2017-01-31","close":43.12974166870117},{"date":"2017-02-28","close":44.61749267578125},{"date":"2017-03-31","close":42.90618133544922},{"date":"2017-04-28","close":41.50322723388672},{"date":"2017-05-31","close":39.698490142822266},{"date":"2017-06-30","close":43.01316452026367},{"date":"2017-07-31","close":41.872047424316406},{"date":"2017-08-31","close":39.932125091552734},{"date":"2017-09-29","close":43.12230682373047},{"date":"2017-10-31","close":43.89639663696289},{"date":"2017-11-30","close":44.462928771972656},{"date":"2017-12-29","close":47.7698860168457},{"date":"2018-01-31","close":51.793373107910156},{"date":"2018-02-28","close":46.264732360839844},{"date":"2018-03-29","close":41.5123176574707},{"date":"2018-04-30","close":41.15587615966797},{"date":"2018-05-31","close":43.08575439453125},{"date":"2018-06-29","close":44.24290084838867},{"date":"2018-07-31","close":45.71925735473633},{"date":"2018-08-31","close":47.010433197021484},{"date":"2018-09-28","close":42.25151824951172},{"date":"2018-10-31","close":42.79010009765625},{"date":"2018-11-30","close":43.98719024658203},{"date":"2018-12-31","close":37.34211349487305},{"date":"2019-01-31","close":39.99477767944336},{"date":"2019-02-28","close":40.79615020751953},{"date":"2019-03-29","close":39.51232147216797},{"date":"2019-04-30","close":39.5859260559082},{"date":"2019-05-31","close":36.633060455322266},{"date":"2019-06-28","close":39.06866455078125},{"date":"2019-07-31","close":39.968597412109375},{"date":"2019-08-30","close":38.8823127746582},{"date":"2019-09-30","close":42.11345291137695},{"date":"2019-10-31","close":43.107032775878906},{"date":"2019-11-29","close":45.90501403808594},{"date":"2019-12-31","close":45.34869384765625},{"date":"2020-01-31","close":39.56631851196289},{"date":"2020-02-28","close":34.80034637451172},{"date":"2020-03-31","close":24.449705123901367},{"date":"2020-04-30","close":24.747861862182617},{"date":"2020-05-29","close":23.008134841918945},{"date":"2020-06-30","close":22.251916885375977},{"date":"2020-07-31","close":21.087169647216797},{"date":"2020-08-31","close":21.077939987182617},{"date":"2020-09-30","close":20.519351959228516},{"date":"2020-10-30","close":18.72139549255371},{"date":"2020-11-30","close":23.9804744720459},{"date":"2020-12-31","close":26.461822509765625},{"date":"2021-01-29","close":26.19877815246582},{"date":"2021-02-26","close":31.814208984375},{"date":"2021-03-31","close":34.36498260498047},{"date":"2021-04-30","close":39.62482833862305},{"date":"2021-05-28","close":41.1833610534668},{"date":"2021-06-30","close":39.922828674316406},{"date":"2021-07-30","close":40.49580001831055},{"date":"2021-08-31","close":40.4595832824707},{"date":"2021-09-30","close":41.088165283203125},{"date":"2021-10-29","close":45.29348373413086},{"date":"2021-11-30","close":42.464393615722656},{"date":"2021-12-31","close":42.64214324951172},{"date":"2022-01-31","close":47.814666748046875},{"date":"2022-02-28","close":47.645469665527344},{"date":"2022-03-31","close":43.26211166381836},{"date":"2022-04-29","close":38.95018768310547},{"date":"2022-05-31","close":41.08403015136719},{"date":"2022-06-30","close":35.15974426269531},{"date":"2022-07-29","close":39.3785514831543},{"date":"2022-08-31","close":39.50495147705078},{"date":"2022-09-30","close":36.3507080078125},{"date":"2022-10-31","close":41.56562423706055},{"date":"2022-11-30","close":43.616180419921875},{"date":"2022-12-30","close":37.55812072753906},{"date":"2023-01-31","close":42.633792877197266},{"date":"2023-02-28","close":42.81420135498047},{"date":"2023-03-31","close":34.21841049194336},{"date":"2023-04-28","close":36.3879508972168},{"date":"2023-05-31","close":36.72795867919922},{"date":"2023-06-30","close":39.37577438354492},{"date":"2023-07-31","close":42.58634948730469},{"date":"2023-08-31","close":38.39132308959961},{"date":"2023-09-29","close":37.99150848388672},{"date":"2023-10-31","close":36.978031158447266},{"date":"2023-11-30","close":41.829261779785156},{"date":"2023-12-29","close":46.1725959777832},{"date":"2024-01-31","close":47.073158264160156},{"date":"2024-02-29","close":52.51449203491211},{"date":"2024-03-28","close":54.75336456298828},{"date":"2024-04-30","close":56.038124084472656},{"date":"2024-05-31","close":56.93034744262695},{"date":"2024-06-28","close":56.42679214477539},{"date":"2024-07-31","close":56.37929153442383},{"date":"2024-08-30","close":55.97708511352539},{"date":"2024-09-30","close":54.08150863647461},{"date":"2024-10-31","close":62.15208435058594},{"date":"2024-11-29","close":73.34261322021484},{"date":"2024-12-31","close":67.63273620605469},{"date":"2025-01-31","close":75.87498474121094},{"date":"2025-02-28","close":75.78511810302734},{"date":"2025-03-31","close":69.46646881103516},{"date":"2025-04-30","close":68.71171569824219},{"date":"2025-05-30","close":72.75666809082031},{"date":"2025-06-30","close":77.95220184326172},{"date":"2025-07-31","close":78.4483871459961},{"date":"2025-08-29","close":80.4261703491211},{"date":"2025-09-30","close":82.03117370605469},{"date":"2025-10-31","close":85.11395263671875},{"date":"2025-11-28","close":84.45957946777344},{"date":"2025-12-31","close":91.69054412841797},{"date":"2026-01-30","close":89.0244369506836},{"date":"2026-02-27","close":80.52467346191406},{"date":"2026-03-31","close":78.70558166503906},{"date":"2026-04-30","close":81.29582214355469},{"date":"2026-05-29","close":77.09737396240234},{"date":"2026-06-30","close":82.16825866699219},{"date":"2026-07-31","close":85.95650482177734},{"date":"2026-08-31","close":86.38999938964844},{"date":"2026-09-30","close":80.05000305175781},{"date":"2026-10-16","close":83.87000274658203}],"WM":[{"date":"2014-01-31","close":32.16631317138672},{"date":"2014-02-28","close":31.95075035095215},{"date":"2014-03-31","close":32.686092376708984},{"date":"2014-04-30","close":34.535221099853516},{"date":"2014-05-30","close":34.71392822265625},{"date":"2014-06-30","close":35.046974182128906},{"date":"2014-07-31","close":35.17236328125},{"date":"2014-08-29","close":36.80208206176758},{"date":"2014-09-30","close":37.538700103759766},{"date":"2014-10-31","close":38.612815856933594},{"date":"2014-11-28","close":38.486454010009766},{"date":"2014-12-31","close":40.84581756591797},{"date":"2015-01-30","close":40.933372497558594},{"date":"2015-02-27","close":43.36088562011719},{"date":"2015-03-31","close":43.46578598022461},{"date":"2015-04-30","close":39.69869613647461},{"date":"2015-05-29","close":39.79486846923828},{"date":"2015-06-30","close":37.440757751464844},{"date":"2015-07-31","close":41.30195617675781},{"date":"2015-08-31","close":40.437625885009766},{"date":"2015-09-30","close":40.54707336425781},{"date":"2015-10-30","close":43.76252365112305},{"date":"2015-11-30","close":43.77065658569336},{"date":"2015-12-31","close":43.757484436035156},{"date":"2016-01-29","close":43.413124084472656},{"date":"2016-02-29","close":45.79081726074219},{"date":"2016-03-31","close":48.72343063354492},{"date":"2016-04-29","close":48.550010681152344},{"date":"2016-05-31","close":50.33378601074219},{"date":"2016-06-30","close":55.09778594970703},{"date":"2016-07-29","close":54.97308349609375},{"date":"2016-08-31","close":53.16058349609375},{"date":"2016-09-30","close":53.34926986694336},{"date":"2016-10-31","close":54.93903350830078},{"date":"2016-11-30","close":58.50956726074219},{"date":"2016-12-30","close":59.679420471191406},{"date":"2017-01-31","close":58.492759704589844},{"date":"2017-02-28","close":61.707767486572266},{"date":"2017-03-31","close":61.73196792602539},{"date":"2017-04-28","close":61.61344909667969},{"date":"2017-05-31","close":61.723514556884766},{"date":"2017-06-30","close":62.45756530761719},{"date":"2017-07-31","close":63.99029541015625},{"date":"2017-08-31","close":65.65923309326172},{"date":"2017-09-29","close":67.02112579345703},{"date":"2017-10-31","close":70.36061096191406},{"date":"2017-11-30","close":70.79327392578125},{"date":"2017-12-29","close":74.27915954589844},{"date":"2018-01-31","close":76.11246490478516},{"date":"2018-02-28","close":74.29635620117188},{"date":"2018-03-29","close":72.7996597290039},{"date":"2018-04-30","close":70.35050964355469},{"date":"2018-05-31","close":71.57943725585938},{"date":"2018-06-29","close":70.78666687011719},{"date":"2018-07-31","close":78.32311248779297},{"date":"2018-08-31","close":79.10631561279297},{"date":"2018-09-28","close":79.03789520263672},{"date":"2018-10-31","close":78.25938415527344},{"date":"2018-11-30","close":82.41602325439453},{"date":"2018-12-31","close":78.2314682006836},{"date":"2019-01-31","close":84.1039047241211},{"date":"2019-02-28","close":89.00931549072266},{"date":"2019-03-29","close":91.81965637207031},{"date":"2019-04-30","close":94.85057067871094},{"date":"2019-05-31","close":96.62669372558594},{"date":"2019-06-28","close":102.40936279296875},{"date":"2019-07-31","close":103.85626983642578},{"date":"2019-08-30","close":105.94224548339844},{"date":"2019-09-30","close":102.51683044433594},{"date":"2019-10-31","close":100.02965545654297},{"date":"2019-11-29","close":100.65369415283203},{"date":"2019-12-31","close":102.0535888671875},{"date":"2020-01-31","close":108.98492431640625},{"date":"2020-02-28","close":99.23269653320312},{"date":"2020-03-31","close":83.26669311523438},{"date":"2020-04-30","close":89.97767639160156},{"date":"2020-05-29","close":96.03199005126953},{"date":"2020-06-30","close":95.74983978271484},{"date":"2020-07-31","close":99.08582305908203},{"date":"2020-08-31","close":103.063720703125},{"date":"2020-09-30","close":102.80416870117188},{"date":"2020-10-30","close":98.02594757080078},{"date":"2020-11-30","close":108.21826171875},{"date":"2020-12-31","close":107.62897491455078},{"date":"2021-01-29","close":101.59634399414062},{"date":"2021-02-26","close":101.20390319824219},{"date":"2021-03-31","close":118.30931091308594},{"date":"2021-04-30","close":126.51631164550781},{"date":"2021-05-28","close":129.00131225585938},{"date":"2021-06-30","close":129.00428771972656},{"date":"2021-07-30","close":136.50828552246094},{"date":"2021-08-31","close":142.8153533935547},{"date":"2021-09-30","close":138.0303497314453},{"date":"2021-10-29","close":148.07582092285156},{"date":"2021-11-30","close":148.48243713378906},{"date":"2021-12-31","close":154.7943572998047},{"date":"2022-01-31","close":139.52828979492188},{"date":"2022-02-28","close":133.92633056640625},{"date":"2022-03-31","close":147.62205505371094},{"date":"2022-04-29","close":153.15443420410156},{"date":"2022-05-31","close":147.63137817382812},{"date":"2022-06-30","close":143.06748962402344},{"date":"2022-07-29","close":153.89712524414062},{"date":"2022-08-31","close":158.07752990722656},{"date":"2022-09-30","close":150.39169311523438},{"date":"2022-10-31","close":148.66444396972656},{"date":"2022-11-30","close":157.44143676757812},{"date":"2022-12-30","close":147.8386993408203},{"date":"2023-01-31","close":145.8126220703125},{"date":"2023-02-28","close":141.12905883789062},{"date":"2023-03-31","close":154.4876251220703},{"date":"2023-04-28","close":157.2144012451172},{"date":"2023-05-31","close":153.3041534423828},{"date":"2023-06-30","close":164.90512084960938},{"date":"2023-07-31","close":155.74795532226562},{"date":"2023-08-31","close":149.0821533203125},{"date":"2023-09-29","close":145.6087188720703},{"date":"2023-10-31","close":156.96591186523438},{"date":"2023-11-30","close":164.0038299560547},{"date":"2023-12-29","close":171.782470703125},{"date":"2024-01-31","close":178.04563903808594},{"date":"2024-02-29","close":197.2476806640625},{"date":"2024-03-28","close":205.17056274414062},{"date":"2024-04-30","close":200.23260498046875},{"date":"2024-05-31","close":202.84112548828125},{"date":"2024-06-28","close":206.11685180664062},{"date":"2024-07-31","close":195.7984161376953},{"date":"2024-08-30","close":204.86083984375},{"date":"2024-09-30","close":201.2974853515625},{"date":"2024-10-31","close":209.2970428466797},{"date":"2024-11-29","close":221.29151916503906},{"date":"2024-12-31","close":196.32106018066406},{"date":"2025-01-31","close":214.2904815673828},{"date":"2025-02-28","close":226.47116088867188},{"date":"2025-03-31","close":226.07118225097656},{"date":"2025-04-30","close":227.8777618408203},{"date":"2025-05-30","close":235.30897521972656},{"date":"2025-06-30","close":224.21954345703125},{"date":"2025-07-31","close":224.55271911621094},{"date":"2025-08-29","close":221.83839416503906},{"date":"2025-09-30","close":217.20285034179688},{"date":"2025-10-31","close":196.48878479003906},{"date":"2025-11-28","close":214.2914581298828},{"date":"2025-12-31","close":216.93682861328125},{"date":"2026-01-30","close":219.4348907470703},{"date":"2026-02-27","close":237.8001251220703},{"date":"2026-03-31","close":227.791748046875},{"date":"2026-04-30","close":230.5277557373047},{"date":"2026-05-29","close":209.62115478515625},{"date":"2026-06-30","close":221.89932250976562},{"date":"2026-07-31","close":225.55316162109375},{"date":"2026-08-31","close":217.9567413330078},{"date":"2026-09-30","close":203.9199981689453},{"date":"2026-10-16","close":226.86000061035156}],"WMB":[{"date":"2014-01-31","close":20.413188934326172},{"date":"2014-02-28","close":20.821552276611328},{"date":"2014-03-31","close":20.6586971282959},{"date":"2014-04-30","close":21.468141555786133},{"date":"2014-05-30","close":23.90665626525879},{"date":"2014-06-30","close":29.900615692138672},{"date":"2014-07-31","close":29.08902359008789},{"date":"2014-08-29","close":30.532421112060547},{"date":"2014-09-30","close":28.71133804321289},{"date":"2014-10-31","close":28.794342041015625},{"date":"2014-11-28","close":26.843935012817383},{"date":"2014-12-31","close":23.596210479736328},{"date":"2015-01-30","close":23.029142379760742},{"date":"2015-02-27","close":25.748958587646484},{"date":"2015-03-31","close":26.88981819152832},{"date":"2015-04-30","close":27.208740234375},{"date":"2015-05-29","close":27.160900115966797},{"date":"2015-06-30","close":30.8824462890625},{"date":"2015-07-31","close":28.240304946899414},{"date":"2015-08-31","close":25.937171936035156},{"date":"2015-09-30","close":20.107078552246094},{"date":"2015-10-30","close":21.52029800415039},{"date":"2015-11-30","close":19.948843002319336},{"date":"2015-12-31","close":14.360512733459473},{"date":"2016-01-29","close":10.784353256225586},{"date":"2016-02-29","close":8.93481159210205},{"date":"2016-03-31","close":9.311318397521973},{"date":"2016-04-29","close":11.235004425048828},{"date":"2016-05-31","close":12.84000301361084},{"date":"2016-06-30","close":12.912513732910156},{"date":"2016-07-29","close":14.309428215026855},{"date":"2016-08-31","close":16.679407119750977},{"date":"2016-09-30","close":18.471656799316406},{"date":"2016-10-31","close":17.551979064941406},{"date":"2016-11-30","close":18.45362091064453},{"date":"2016-12-30","close":18.838125228881836},{"date":"2017-01-31","close":17.446744918823242},{"date":"2017-02-28","close":17.14426612854004},{"date":"2017-03-31","close":18.08487319946289},{"date":"2017-04-28","close":18.72049903869629},{"date":"2017-05-31","close":17.479801177978516},{"date":"2017-06-30","close":18.698366165161133},{"date":"2017-07-31","close":19.624645233154297},{"date":"2017-08-31","close":18.358732223510742},{"date":"2017-09-29","close":18.718135833740234},{"date":"2017-10-31","close":17.77630043029785},{"date":"2017-11-30","close":18.119356155395508},{"date":"2017-12-29","close":19.218490600585938},{"date":"2018-01-31","close":19.78577423095703},{"date":"2018-02-28","close":17.49770736694336},{"date":"2018-03-29","close":15.866228103637695},{"date":"2018-04-30","close":16.421485900878906},{"date":"2018-05-31","close":17.14267349243164},{"date":"2018-06-29","close":17.529800415039062},{"date":"2018-07-31","close":19.23687171936035},{"date":"2018-08-31","close":19.133411407470703},{"date":"2018-09-28","close":17.786741256713867},{"date":"2018-10-31","close":15.915830612182617},{"date":"2018-11-30","close":16.563453674316406},{"date":"2018-12-31","close":14.629962921142578},{"date":"2019-01-31","close":17.867799758911133},{"date":"2019-02-28","close":17.70856475830078},{"date":"2019-03-29","close":19.323928833007812},{"date":"2019-04-30","close":19.061525344848633},{"date":"2019-05-31","close":17.74948501586914},{"date":"2019-06-28","close":19.127384185791016},{"date":"2019-07-31","close":16.808086395263672},{"date":"2019-08-30","close":16.09865379333496},{"date":"2019-09-30","close":16.666170120239258},{"date":"2019-10-31","close":15.453963279724121},{"date":"2019-11-29","close":15.73796272277832},{"date":"2019-12-31","close":16.70438003540039},{"date":"2020-01-31","close":14.57055950164795},{"date":"2020-02-28","close":13.415617942810059},{"date":"2020-03-31","close":10.22006607055664},{"date":"2020-04-30","close":13.990293502807617},{"date":"2020-05-29","close":14.755897521972656},{"date":"2020-06-30","close":14.015872955322266},{"date":"2020-07-31","close":14.096930503845215},{"date":"2020-08-31","close":15.298079490661621},{"date":"2020-09-30","close":14.76101016998291},{"date":"2020-10-30","close":14.415462493896484},{"date":"2020-11-30","close":15.760101318359375},{"date":"2020-12-31","close":15.335336685180664},{"date":"2021-01-29","close":16.23785972595215},{"date":"2021-02-26","close":17.469282150268555},{"date":"2021-03-31","close":18.429079055786133},{"date":"2021-04-30","close":18.95028305053711},{"date":"2021-05-28","close":20.490581512451172},{"date":"2021-06-30","close":20.959434509277344},{"date":"2021-07-30","close":19.77528953552246},{"date":"2021-08-31","close":19.491090774536133},{"date":"2021-09-30","close":20.82282257080078},{"date":"2021-10-29","close":22.548694610595703},{"date":"2021-11-30","close":21.505146026611328},{"date":"2021-12-31","close":21.217836380004883},{"date":"2022-01-31","close":24.395620346069336},{"date":"2022-02-28","close":25.487478256225586},{"date":"2022-03-31","close":27.58374786376953},{"date":"2022-04-29","close":28.31028175354004},{"date":"2022-05-31","close":30.597238540649414},{"date":"2022-06-30","close":26.062849044799805},{"date":"2022-07-29","close":28.467880249023438},{"date":"2022-08-31","close":28.417776107788086},{"date":"2022-09-30","close":24.217519760131836},{"date":"2022-10-31","close":27.685625076293945},{"date":"2022-11-30","close":29.352006912231445},{"date":"2022-12-30","close":28.183914184570312},{"date":"2023-01-31","close":27.61852264404297},{"date":"2023-02-28","close":25.785280227661133},{"date":"2023-03-31","close":25.968917846679688},{"date":"2023-04-28","close":26.316791534423828},{"date":"2023-05-31","close":24.925289154052734},{"date":"2023-06-30","close":28.784759521484375},{"date":"2023-07-31","close":30.390277862548828},{"date":"2023-08-31","close":30.460845947265625},{"date":"2023-09-29","close":30.114437103271484},{"date":"2023-10-31","close":30.749086380004883},{"date":"2023-11-30","close":32.88542938232422},{"date":"2023-12-29","close":31.52754020690918},{"date":"2024-01-31","close":31.373661041259766},{"date":"2024-02-29","close":32.532291412353516},{"date":"2024-03-28","close":35.739723205566406},{"date":"2024-04-30","close":35.180294036865234},{"date":"2024-05-31","close":38.06917953491211},{"date":"2024-06-28","close":39.42928695678711},{"date":"2024-07-31","close":39.837493896484375},{"date":"2024-08-30","close":42.4630241394043},{"date":"2024-09-30","close":42.80259704589844},{"date":"2024-10-31","close":49.10344314575195},{"date":"2024-11-29","close":54.869834899902344},{"date":"2024-12-31","close":51.184810638427734},{"date":"2025-01-31","close":52.42376708984375},{"date":"2025-02-28","close":55.02461624145508},{"date":"2025-03-31","close":57.02645492553711},{"date":"2025-04-30","close":55.890892028808594},{"date":"2025-05-30","close":57.74215316772461},{"date":"2025-06-30","close":60.43994903564453},{"date":"2025-07-31","close":57.687862396240234},{"date":"2025-08-29","close":55.69596862792969},{"date":"2025-09-30","close":61.47766876220703},{"date":"2025-10-31","close":56.159629821777344},{"date":"2025-11-28","close":59.129188537597656},{"date":"2025-12-31","close":58.816162109375},{"date":"2026-01-30","close":65.812255859375},{"date":"2026-02-27","close":73.11168670654297},{"date":"2026-03-31","close":71.72563171386719},{"date":"2026-04-30","close":75.2044906616211},{"date":"2026-05-29","close":70.35577392578125},{"date":"2026-06-30","close":73.80403900146484},{"date":"2026-07-31","close":71.02423095703125},{"date":"2026-08-31","close":74.50892639160156},{"date":"2026-09-30","close":67.97000122070312},{"date":"2026-10-16","close":71.27999877929688}],"WMT":[{"date":"2014-01-31","close":19.568498611450195},{"date":"2014-02-28","close":19.57374382019043},{"date":"2014-03-31","close":20.15626335144043},{"date":"2014-04-30","close":21.021272659301758},{"date":"2014-05-30","close":20.37126922607422},{"date":"2014-06-30","close":19.920177459716797},{"date":"2014-07-31","close":19.524795532226562},{"date":"2014-08-29","close":20.166259765625},{"date":"2014-09-30","close":20.425350189208984},{"date":"2014-10-31","close":20.371929168701172},{"date":"2014-11-28","close":23.38218116760254},{"date":"2014-12-31","close":23.066936492919922},{"date":"2015-01-30","close":22.82520294189453},{"date":"2015-02-27","close":22.54317855834961},{"date":"2015-03-31","close":22.224628448486328},{"date":"2015-04-30","close":21.089750289916992},{"date":"2015-05-29","close":20.195018768310547},{"date":"2015-06-30","close":19.286827087402344},{"date":"2015-07-31","close":19.572336196899414},{"date":"2015-08-31","close":17.72115135192871},{"date":"2015-09-30","close":17.751258850097656},{"date":"2015-10-30","close":15.670607566833496},{"date":"2015-11-30","close":16.108646392822266},{"date":"2015-12-31","close":16.922687530517578},{"date":"2016-01-29","close":18.31957244873047},{"date":"2016-02-29","close":18.314043045043945},{"date":"2016-03-31","close":19.04755401611328},{"date":"2016-04-29","close":18.59702491760254},{"date":"2016-05-31","close":19.828542709350586},{"date":"2016-06-30","close":20.45606231689453},{"date":"2016-07-29","close":20.442060470581055},{"date":"2016-08-31","close":20.15044403076172},{"date":"2016-09-30","close":20.342243194580078},{"date":"2016-10-31","close":19.749919891357422},{"date":"2016-11-30","close":19.86556625366211},{"date":"2016-12-30","close":19.63559913635254},{"date":"2017-01-31","close":18.959489822387695},{"date":"2017-02-28","close":20.14978790283203},{"date":"2017-03-31","close":20.627042770385742},{"date":"2017-04-28","close":21.514158248901367},{"date":"2017-05-31","close":22.64337921142578},{"date":"2017-06-30","close":21.80217742919922},{"date":"2017-07-31","close":23.04381561279297},{"date":"2017-08-31","close":22.632160186767578},{"date":"2017-09-29","close":22.652448654174805},{"date":"2017-10-31","close":25.310792922973633},{"date":"2017-11-30","close":28.186565399169922},{"date":"2017-12-29","close":28.778079986572266},{"date":"2018-01-31","close":31.065750122070312},{"date":"2018-02-28","close":26.23103904724121},{"date":"2018-03-29","close":26.082536697387695},{"date":"2018-04-30","close":25.933025360107422},{"date":"2018-05-31","close":24.34995460510254},{"date":"2018-06-29","close":25.267433166503906},{"date":"2018-07-31","close":26.32356071472168},{"date":"2018-08-31","close":28.443710327148438},{"date":"2018-09-28","close":27.86509895324707},{"date":"2018-10-31","close":29.75522232055664},{"date":"2018-11-30","close":28.97484016418457},{"date":"2018-12-31","close":27.790424346923828},{"date":"2019-01-31","close":28.589981079101562},{"date":"2019-02-28","close":29.532732009887695},{"date":"2019-03-29","close":29.253719329833984},{"date":"2019-04-30","close":30.846435546875},{"date":"2019-05-31","close":30.588144302368164},{"date":"2019-06-28","close":33.317073822021484},{"date":"2019-07-31","close":33.28390121459961},{"date":"2019-08-30","close":34.62346649169922},{"date":"2019-09-30","close":35.96283721923828},{"date":"2019-10-31","close":35.53254318237305},{"date":"2019-11-29","close":36.08707809448242},{"date":"2019-12-31","close":36.17284393310547},{"date":"2020-01-31","close":34.848785400390625},{"date":"2020-02-28","close":32.77592849731445},{"date":"2020-03-31","close":34.736995697021484},{"date":"2020-04-30","close":37.16142272949219},{"date":"2020-05-29","close":38.09564971923828},{"date":"2020-06-30","close":36.781375885009766},{"date":"2020-07-31","close":39.73542785644531},{"date":"2020-08-31","close":42.81257247924805},{"date":"2020-09-30","close":43.13941192626953},{"date":"2020-10-30","close":42.78173065185547},{"date":"2020-11-30","close":47.110782623291016},{"date":"2020-12-31","close":44.609230041503906},{"date":"2021-01-29","close":43.47657775878906},{"date":"2021-02-26","close":40.20555114746094},{"date":"2021-03-31","close":42.209983825683594},{"date":"2021-04-30","close":43.47787857055664},{"date":"2021-05-28","close":44.31001281738281},{"date":"2021-06-30","close":43.99492263793945},{"date":"2021-07-30","close":44.472232818603516},{"date":"2021-08-31","close":46.37372970581055},{"date":"2021-09-30","close":43.64327621459961},{"date":"2021-10-29","close":46.787052154541016},{"date":"2021-11-30","close":44.03468704223633},{"date":"2021-12-31","close":45.4883918762207},{"date":"2022-01-31","close":43.954185485839844},{"date":"2022-02-28","close":42.4923095703125},{"date":"2022-03-31","close":46.99931716918945},{"date":"2022-04-29","close":48.28382110595703},{"date":"2022-05-31","close":40.74333572387695},{"date":"2022-06-30","close":38.5102653503418},{"date":"2022-07-29","close":41.82662582397461},{"date":"2022-08-31","close":42.167850494384766},{"date":"2022-09-30","close":41.26117706298828},{"date":"2022-10-31","close":45.279136657714844},{"date":"2022-11-30","close":48.48904800415039},{"date":"2022-12-30","close":45.27738571166992},{"date":"2023-01-31","close":45.94160461425781},{"date":"2023-02-28","close":45.385955810546875},{"date":"2023-03-31","close":47.27777099609375},{"date":"2023-04-28","close":48.40640640258789},{"date":"2023-05-31","close":47.27069091796875},{"date":"2023-06-30","close":50.58900451660156},{"date":"2023-07-31","close":51.451568603515625},{"date":"2023-08-31","close":52.52272033691406},{"date":"2023-09-29","close":51.657081604003906},{"date":"2023-10-31","close":52.781124114990234},{"date":"2023-11-30","close":50.28757858276367},{"date":"2023-12-29","close":51.109771728515625},{"date":"2024-01-31","close":53.573673248291016},{"date":"2024-02-29","close":57.00368881225586},{"date":"2024-03-28","close":58.720245361328125},{"date":"2024-04-30","close":57.92000198364258},{"date":"2024-05-31","close":64.39769744873047},{"date":"2024-06-28","close":66.30728912353516},{"date":"2024-07-31","close":67.21803283691406},{"date":"2024-08-30","close":75.84567260742188},{"date":"2024-09-30","close":79.30256652832031},{"date":"2024-10-31","close":80.48104858398438},{"date":"2024-11-29","close":90.84193420410156},{"date":"2024-12-31","close":88.92706298828125},{"date":"2025-01-31","close":96.61407470703125},{"date":"2025-02-28","close":97.0569839477539},{"date":"2025-03-31","close":86.6446762084961},{"date":"2025-04-30","close":95.98126220703125},{"date":"2025-05-30","close":97.66765594482422},{"date":"2025-06-30","close":96.73766326904297},{"date":"2025-07-31","close":96.93553924560547},{"date":"2025-08-29","close":96.17029571533203},{"date":"2025-09-30","close":102.19953155517578},{"date":"2025-10-31","close":100.33522033691406},{"date":"2025-11-28","close":109.58733367919922},{"date":"2025-12-31","close":110.70501708984375},{"date":"2026-01-30","close":118.38610076904297},{"date":"2026-02-27","close":127.14035034179688},{"date":"2026-03-31","close":123.74702453613281},{"date":"2026-04-30","close":131.3642120361328},{"date":"2026-05-29","close":115.47355651855469},{"date":"2026-06-30","close":112.989501953125},{"date":"2026-07-31","close":110.93441772460938},{"date":"2026-08-31","close":104.87000274658203},{"date":"2026-09-30","close":103.91999816894531},{"date":"2026-10-16","close":118.80999755859375}],"WRB":[{"date":"2014-01-31","close":8.698702812194824},{"date":"2014-02-28","close":9.255278587341309},{"date":"2014-03-31","close":9.363578796386719},{"date":"2014-04-30","close":9.953021049499512},{"date":"2014-05-30","close":10.027266502380371},{"date":"2014-06-30","close":10.444086074829102},{"date":"2014-07-31","close":10.060689926147461},{"date":"2014-08-29","close":10.904152870178223},{"date":"2014-09-30","close":10.804731369018555},{"date":"2014-10-31","close":11.650120735168457},{"date":"2014-11-28","close":11.833276748657227},{"date":"2014-12-31","close":11.842680931091309},{"date":"2015-01-30","close":11.318241119384766},{"date":"2015-02-27","close":11.53078842163086},{"date":"2015-03-31","close":11.694452285766602},{"date":"2015-04-30","close":11.342533111572266},{"date":"2015-05-29","close":11.344849586486816},{"date":"2015-06-30","close":12.051998138427734},{"date":"2015-07-31","close":12.931591033935547},{"date":"2015-08-31","close":12.597393035888672},{"date":"2015-09-30","close":12.646601676940918},{"date":"2015-10-30","close":12.98619556427002},{"date":"2015-11-30","close":12.974626541137695},{"date":"2015-12-31","close":12.762499809265137},{"date":"2016-01-29","close":11.690221786499023},{"date":"2016-02-29","close":12.004912376403809},{"date":"2016-03-31","close":13.130671501159668},{"date":"2016-04-29","close":13.083943367004395},{"date":"2016-05-31","close":13.32459545135498},{"date":"2016-06-30","close":14.032334327697754},{"date":"2016-07-29","close":13.627199172973633},{"date":"2016-08-31","close":13.903536796569824},{"date":"2016-09-30","close":13.676819801330566},{"date":"2016-10-31","close":13.520540237426758},{"date":"2016-11-30","close":14.79151439666748},{"date":"2016-12-30","close":15.921396255493164},{"date":"2017-01-31","close":16.088977813720703},{"date":"2017-02-28","close":17.00102424621582},{"date":"2017-03-31","close":16.938180923461914},{"date":"2017-04-28","close":16.302671432495117},{"date":"2017-05-31","close":16.54488182067871},{"date":"2017-06-30","close":16.74283218383789},{"date":"2017-07-31","close":16.694421768188477},{"date":"2017-08-31","close":16.13043975830078},{"date":"2017-09-29","close":16.189395904541016},{"date":"2017-10-31","close":16.6357364654541},{"date":"2017-11-30","close":16.927942276000977},{"date":"2017-12-29","close":17.547557830810547},{"date":"2018-01-31","close":17.8732852935791},{"date":"2018-02-28","close":16.746715545654297},{"date":"2018-03-29","close":17.839099884033203},{"date":"2018-04-30","close":18.295503616333008},{"date":"2018-05-31","close":18.764183044433594},{"date":"2018-06-29","close":17.917390823364258},{"date":"2018-07-31","close":18.758695602416992},{"date":"2018-08-31","close":19.36493492126465},{"date":"2018-09-28","close":19.940996170043945},{"date":"2018-10-31","close":18.93559455871582},{"date":"2018-11-30","close":19.818490982055664},{"date":"2018-12-31","close":18.59335708618164},{"date":"2019-01-31","close":19.34303092956543},{"date":"2019-02-28","close":21.0461368560791},{"date":"2019-03-29","close":21.351205825805664},{"date":"2019-04-30","close":23.17330551147461},{"date":"2019-05-31","close":23.51353645324707},{"date":"2019-06-28","close":25.157459259033203},{"date":"2019-07-31","close":26.477720260620117},{"date":"2019-08-30","close":27.187458038330078},{"date":"2019-09-30","close":27.60356330871582},{"date":"2019-10-31","close":26.713125228881836},{"date":"2019-11-29","close":26.311573028564453},{"date":"2019-12-31","close":26.737199783325195},{"date":"2020-01-31","close":28.451316833496094},{"date":"2020-02-28","close":25.97881317138672},{"date":"2020-03-31","close":20.22328758239746},{"date":"2020-04-30","close":20.932676315307617},{"date":"2020-05-29","close":22.46385383605957},{"date":"2020-06-30","close":22.253530502319336},{"date":"2020-07-31","close":23.9859676361084},{"date":"2020-08-31","close":24.102495193481445},{"date":"2020-09-30","close":23.798315048217773},{"date":"2020-10-30","close":23.397464752197266},{"date":"2020-11-30","close":25.347253799438477},{"date":"2020-12-31","close":25.897258758544922},{"date":"2021-01-29","close":24.228479385375977},{"date":"2021-02-26","close":27.031871795654297},{"date":"2021-03-31","close":29.42635726928711},{"date":"2021-04-30","close":31.132972717285156},{"date":"2021-05-28","close":30.457353591918945},{"date":"2021-06-30","close":29.317928314208984},{"date":"2021-07-30","close":28.821617126464844},{"date":"2021-08-31","close":29.664554595947266},{"date":"2021-09-30","close":28.87734603881836},{"date":"2021-10-29","close":31.41072654724121},{"date":"2021-11-30","close":30.242687225341797},{"date":"2021-12-31","close":32.991355895996094},{"date":"2022-01-31","close":33.836273193359375},{"date":"2022-02-28","close":36.15873718261719},{"date":"2022-03-31","close":40.0554313659668},{"date":"2022-04-29","close":39.99528884887695},{"date":"2022-05-31","close":42.786354064941406},{"date":"2022-06-30","close":41.43696975708008},{"date":"2022-07-29","close":37.958595275878906},{"date":"2022-08-31","close":39.33660125732422},{"date":"2022-09-30","close":39.26396942138672},{"date":"2022-10-31","close":45.22226333618164},{"date":"2022-11-30","close":46.3774528503418},{"date":"2022-12-30","close":44.183128356933594},{"date":"2023-01-31","close":42.99832534790039},{"date":"2023-02-28","close":40.57683563232422},{"date":"2023-03-31","close":38.22550582885742},{"date":"2023-04-28","close":36.17485427856445},{"date":"2023-05-31","close":34.185604095458984},{"date":"2023-06-30","close":36.63671875},{"date":"2023-07-31","close":37.946929931640625},{"date":"2023-08-31","close":38.05149841308594},{"date":"2023-09-29","close":39.42338943481445},{"date":"2023-10-31","close":41.86368179321289},{"date":"2023-11-30","close":45.049095153808594},{"date":"2023-12-29","close":44.292415618896484},{"date":"2024-01-31","close":51.281978607177734},{"date":"2024-02-29","close":52.35923385620117},{"date":"2024-03-28","close":55.463539123535156},{"date":"2024-04-30","close":48.27033233642578},{"date":"2024-05-31","close":50.81648635864258},{"date":"2024-06-28","close":49.66255569458008},{"date":"2024-07-31","close":52.26323699951172},{"date":"2024-08-30","close":56.59559631347656},{"date":"2024-09-30","close":54.090736389160156},{"date":"2024-10-31","close":54.51026916503906},{"date":"2024-11-29","close":61.546932220458984},{"date":"2024-12-31","close":56.33522415161133},{"date":"2025-01-31","close":56.63365173339844},{"date":"2025-02-28","close":60.72499084472656},{"date":"2025-03-31","close":68.59031677246094},{"date":"2025-04-30","close":69.10118103027344},{"date":"2025-05-30","close":71.99283599853516},{"date":"2025-06-30","close":71.38800811767578},{"date":"2025-07-31","close":66.86005401611328},{"date":"2025-08-29","close":69.65843963623047},{"date":"2025-09-30","close":74.54015350341797},{"date":"2025-10-31","close":69.4034652709961},{"date":"2025-11-28","close":75.58110809326172},{"date":"2025-12-31","close":69.30621337890625},{"date":"2026-01-30","close":67.78408813476562},{"date":"2026-02-27","close":70.95771789550781},{"date":"2026-03-31","close":65.59382629394531},{"date":"2026-04-30","close":66.13813781738281},{"date":"2026-05-29","close":62.8822021484375},{"date":"2026-06-30","close":70.42922973632812},{"date":"2026-07-31","close":72.43635559082031},{"date":"2026-08-31","close":67.46347045898438},{"date":"2026-09-30","close":67.54000091552734},{"date":"2026-10-16","close":75.41999816894531}],"WSM":[{"date":"2014-01-31","close":20.502504348754883},{"date":"2014-02-28","close":21.90143394470215},{"date":"2014-03-31","close":25.06028938293457},{"date":"2014-04-30","close":23.748838424682617},{"date":"2014-05-30","close":25.298824310302734},{"date":"2014-06-30","close":27.136119842529297},{"date":"2014-07-31","close":25.47597885131836},{"date":"2014-08-29","close":24.982181549072266},{"date":"2014-09-30","close":25.28605842590332},{"date":"2014-10-31","close":24.82636833190918},{"date":"2014-11-28","close":28.46462059020996},{"date":"2014-12-31","close":28.892200469970703},{"date":"2015-01-30","close":29.999832153320312},{"date":"2015-02-27","close":30.843273162841797},{"date":"2015-03-31","close":30.559572219848633},{"date":"2015-04-30","close":28.319421768188477},{"date":"2015-05-29","close":30.275936126708984},{"date":"2015-06-30","close":31.68555450439453},{"date":"2015-07-31","close":32.74495315551758},{"date":"2015-08-31","close":29.407024383544922},{"date":"2015-09-30","close":29.530786514282227},{"date":"2015-10-30","close":28.66090202331543},{"date":"2015-11-30","close":24.611461639404297},{"date":"2015-12-31","close":22.699434280395508},{"date":"2016-01-29","close":20.215740203857422},{"date":"2016-02-29","close":20.39183235168457},{"date":"2016-03-31","close":21.421010971069336},{"date":"2016-04-29","close":23.142419815063477},{"date":"2016-05-31","close":20.882509231567383},{"date":"2016-06-30","close":20.524229049682617},{"date":"2016-07-29","close":21.43977928161621},{"date":"2016-08-31","close":20.8688907623291},{"date":"2016-09-30","close":20.250436782836914},{"date":"2016-10-31","close":18.46845817565918},{"date":"2016-11-30","close":21.888835906982422},{"date":"2016-12-30","close":19.335540771484375},{"date":"2017-01-31","close":19.411827087402344},{"date":"2017-02-28","close":19.564834594726562},{"date":"2017-03-31","close":21.590171813964844},{"date":"2017-04-28","close":21.91867446899414},{"date":"2017-05-31","close":19.732892990112305},{"date":"2017-06-30","close":19.668012619018555},{"date":"2017-07-31","close":18.995006561279297},{"date":"2017-08-31","close":18.819091796875},{"date":"2017-09-29","close":20.398256301879883},{"date":"2017-10-31","close":21.267133712768555},{"date":"2017-11-30","close":21.085784912109375},{"date":"2017-12-29","close":21.308347702026367},{"date":"2018-01-31","close":21.265098571777344},{"date":"2018-02-28","close":21.485095977783203},{"date":"2018-03-29","close":21.90018653869629},{"date":"2018-04-30","close":20.016489028930664},{"date":"2018-05-31","close":23.18646812438965},{"date":"2018-06-29","close":25.703184127807617},{"date":"2018-07-31","close":24.664737701416016},{"date":"2018-08-31","close":29.615392684936523},{"date":"2018-09-28","close":27.71356201171875},{"date":"2018-10-31","close":25.233243942260742},{"date":"2018-11-30","close":24.064651489257812},{"date":"2018-12-31","close":21.43848419189453},{"date":"2019-01-31","close":23.324480056762695},{"date":"2019-02-28","close":24.922866821289062},{"date":"2019-03-29","close":24.112958908081055},{"date":"2019-04-30","close":24.70306968688965},{"date":"2019-05-31","close":25.277753829956055},{"date":"2019-06-28","close":28.086393356323242},{"date":"2019-07-31","close":29.01066017150879},{"date":"2019-08-30","close":28.62779998779297},{"date":"2019-09-30","close":29.57625389099121},{"date":"2019-10-31","close":29.259822845458984},{"date":"2019-11-29","close":30.403228759765625},{"date":"2019-12-31","close":32.17308807373047},{"date":"2020-01-31","close":30.896982192993164},{"date":"2020-02-28","close":27.506601333618164},{"date":"2020-03-31","close":18.746280670166016},{"date":"2020-04-30","close":27.513530731201172},{"date":"2020-05-29","close":37.0213623046875},{"date":"2020-06-30","close":36.48746109008789},{"date":"2020-07-31","close":38.97658157348633},{"date":"2020-08-31","close":39.26289749145508},{"date":"2020-09-30","close":40.46190643310547},{"date":"2020-10-30","close":41.0269660949707},{"date":"2020-11-30","close":49.24046325683594},{"date":"2020-12-31","close":45.80842971801758},{"date":"2021-01-29","close":58.229312896728516},{"date":"2021-02-26","close":59.299766540527344},{"date":"2021-03-31","close":80.93927764892578},{"date":"2021-04-30","close":77.38912200927734},{"date":"2021-05-28","close":76.8406982421875},{"date":"2021-06-30","close":72.3582534790039},{"date":"2021-07-30","close":69.01126098632812},{"date":"2021-08-31","close":84.93343353271484},{"date":"2021-09-30","close":80.67084503173828},{"date":"2021-10-29","close":84.81397247314453},{"date":"2021-11-30","close":88.97406005859375},{"date":"2021-12-31","close":77.2335433959961},{"date":"2022-01-31","close":73.6645278930664},{"date":"2022-02-28","close":66.46968841552734},{"date":"2022-03-31","close":66.53392791748047},{"date":"2022-04-29","close":60.19833755493164},{"date":"2022-05-31","close":59.01725387573242},{"date":"2022-06-30","close":51.18796920776367},{"date":"2022-07-29","close":67.00975036621094},{"date":"2022-08-31","close":69.01883697509766},{"date":"2022-09-30","close":54.681480407714844},{"date":"2022-10-31","close":57.84534454345703},{"date":"2022-11-30","close":54.60810470581055},{"date":"2022-12-30","close":53.68316650390625},{"date":"2023-01-31","close":63.43295669555664},{"date":"2023-02-28","close":58.72271728515625},{"date":"2023-03-31","close":57.19025421142578},{"date":"2023-04-28","close":57.320655822753906},{"date":"2023-05-31","close":53.75468826293945},{"date":"2023-06-30","close":59.26228332519531},{"date":"2023-07-31","close":66.10704040527344},{"date":"2023-08-31","close":67.32771301269531},{"date":"2023-09-29","close":74.0986099243164},{"date":"2023-10-31","close":72.04261016845703},{"date":"2023-11-30","close":89.92859649658203},{"date":"2023-12-29","close":96.75691223144531},{"date":"2024-01-31","close":93.14485168457031},{"date":"2024-02-29","close":113.44127655029297},{"date":"2024-03-28","close":152.9359893798828},{"date":"2024-04-30","close":138.68081665039062},{"date":"2024-05-31","close":141.79507446289062},{"date":"2024-06-28","close":136.54827880859375},{"date":"2024-07-31","close":150.17543029785156},{"date":"2024-08-30","close":130.41807556152344},{"date":"2024-09-30","close":150.40841674804688},{"date":"2024-10-31","close":130.74729919433594},{"date":"2024-11-29","close":167.6817169189453},{"date":"2024-12-31","close":180.50982666015625},{"date":"2025-01-31","close":206.63076782226562},{"date":"2025-02-28","close":190.2172393798828},{"date":"2025-03-31","close":154.55517578125},{"date":"2025-04-30","close":151.7342529296875},{"date":"2025-05-30","close":158.8951416015625},{"date":"2025-06-30","close":160.4766387939453},{"date":"2025-07-31","close":184.4525146484375},{"date":"2025-08-29","close":185.57667541503906},{"date":"2025-09-30","close":192.73585510253906},{"date":"2025-10-31","close":192.3182373046875},{"date":"2025-11-28","close":178.1373291015625},{"date":"2025-12-31","close":176.73208618164062},{"date":"2026-01-30","close":203.15948486328125},{"date":"2026-02-27","close":204.15220642089844},{"date":"2026-03-31","close":181.00205993652344},{"date":"2026-04-30","close":180.6069793701172},{"date":"2026-05-29","close":202.89256286621094},{"date":"2026-06-30","close":232.3242950439453},{"date":"2026-07-31","close":228.66000366210938},{"date":"2026-08-31","close":228.25},{"date":"2026-09-30","close":227.94000244140625},{"date":"2026-10-16","close":250.16000366210938}],"WST":[{"date":"2014-01-31","close":44.815528869628906},{"date":"2014-02-28","close":43.04935073852539},{"date":"2014-03-31","close":41.60430908203125},{"date":"2014-04-30","close":41.06534194946289},{"date":"2014-05-30","close":39.844173431396484},{"date":"2014-06-30","close":39.929378509521484},{"date":"2014-07-31","close":38.671566009521484},{"date":"2014-08-29","close":41.214866638183594},{"date":"2014-09-30","close":42.47703552246094},{"date":"2014-10-31","close":48.7567253112793},{"date":"2014-11-28","close":49.479766845703125},{"date":"2014-12-31","close":50.64992141723633},{"date":"2015-01-30","close":47.012840270996094},{"date":"2015-02-27","close":52.17081069946289},{"date":"2015-03-31","close":57.405059814453125},{"date":"2015-04-30","close":50.89862823486328},{"date":"2015-05-29","close":51.72019958496094},{"date":"2015-06-30","close":55.484107971191406},{"date":"2015-07-31","close":57.2973518371582},{"date":"2015-08-31","close":53.4500846862793},{"date":"2015-09-30","close":51.794429779052734},{"date":"2015-10-30","close":57.55390167236328},{"date":"2015-11-30","close":60.469478607177734},{"date":"2015-12-31","close":57.755313873291016},{"date":"2016-01-29","close":54.994258880615234},{"date":"2016-02-29","close":59.60753631591797},{"date":"2016-03-31","close":66.62358856201172},{"date":"2016-04-29","close":68.54581451416016},{"date":"2016-05-31","close":72.28118896484375},{"date":"2016-06-30","close":73.05135345458984},{"date":"2016-07-29","close":77.40677642822266},{"date":"2016-08-31","close":78.90129089355469},{"date":"2016-09-30","close":71.83363342285156},{"date":"2016-10-31","close":73.43994140625},{"date":"2016-11-30","close":78.38549041748047},{"date":"2016-12-30","close":81.94015502929688},{"date":"2017-01-31","close":81.87071990966797},{"date":"2017-02-28","close":79.7811279296875},{"date":"2017-03-31","close":78.94915008544922},{"date":"2017-04-28","close":89.17691040039062},{"date":"2017-05-31","close":94.01219177246094},{"date":"2017-06-30","close":91.5896987915039},{"date":"2017-07-31","close":86.06966400146484},{"date":"2017-08-31","close":84.45887756347656},{"date":"2017-09-29","close":93.40548706054688},{"date":"2017-10-31","close":98.5372543334961},{"date":"2017-11-30","close":97.10874938964844},{"date":"2017-12-29","close":95.88433074951172},{"date":"2018-01-31","close":97.51067352294922},{"date":"2018-02-28","close":84.87904357910156},{"date":"2018-03-29","close":85.92033386230469},{"date":"2018-04-30","close":85.97698211669922},{"date":"2018-05-31","close":90.64569091796875},{"date":"2018-06-29","close":96.7764892578125},{"date":"2018-07-31","close":107.02641296386719},{"date":"2018-08-31","close":114.24935913085938},{"date":"2018-09-28","close":120.51576232910156},{"date":"2018-10-31","close":103.52186584472656},{"date":"2018-11-30","close":107.0794906616211},{"date":"2018-12-31","close":95.81053161621094},{"date":"2019-01-31","close":105.9697265625},{"date":"2019-02-28","close":102.52448272705078},{"date":"2019-03-29","close":107.85871124267578},{"date":"2019-04-30","close":121.31566619873047},{"date":"2019-05-31","close":112.3093490600586},{"date":"2019-06-28","close":122.64846801757812},{"date":"2019-07-31","close":134.6904296875},{"date":"2019-08-30","close":142.72653198242188},{"date":"2019-09-30","close":139.1549530029297},{"date":"2019-10-31","close":141.29840087890625},{"date":"2019-11-29","close":144.43199157714844},{"date":"2019-12-31","close":147.67373657226562},{"date":"2020-01-31","close":153.35008239746094},{"date":"2020-02-28","close":148.0499725341797},{"date":"2020-03-31","close":149.71176147460938},{"date":"2020-04-30","close":186.27969360351562},{"date":"2020-05-29","close":212.63795471191406},{"date":"2020-06-30","close":223.59271240234375},{"date":"2020-07-31","close":264.7947082519531},{"date":"2020-08-31","close":279.6559753417969},{"date":"2020-09-30","close":270.7333984375},{"date":"2020-10-30","close":267.9462890625},{"date":"2020-11-30","close":271.1452941894531},{"date":"2020-12-31","close":279.17626953125},{"date":"2021-01-29","close":295.2879333496094},{"date":"2021-02-26","close":276.7122497558594},{"date":"2021-03-31","close":277.82635498046875},{"date":"2021-04-30","close":324.0845642089844},{"date":"2021-05-28","close":342.8181457519531},{"date":"2021-06-30","close":354.25164794921875},{"date":"2021-07-30","close":406.3572692871094},{"date":"2021-08-31","close":445.7267761230469},{"date":"2021-09-30","close":419.0001220703125},{"date":"2021-10-29","close":424.2704162597656},{"date":"2021-11-30","close":437.07403564453125},{"date":"2021-12-31","close":463.0914611816406},{"date":"2022-01-31","close":388.4420471191406},{"date":"2022-02-28","close":382.3766174316406},{"date":"2022-03-31","close":405.71954345703125},{"date":"2022-04-29","close":311.3822326660156},{"date":"2022-05-31","close":306.7568664550781},{"date":"2022-06-30","close":298.84033203125},{"date":"2022-07-29","close":339.759033203125},{"date":"2022-08-31","close":293.40753173828125},{"date":"2022-09-30","close":243.35751342773438},{"date":"2022-10-31","close":227.55430603027344},{"date":"2022-11-30","close":232.2591552734375},{"date":"2022-12-30","close":232.94207763671875},{"date":"2023-01-31","close":263.07183837890625},{"date":"2023-02-28","close":314.0123291015625},{"date":"2023-03-31","close":343.1720886230469},{"date":"2023-04-28","close":357.9842834472656},{"date":"2023-05-31","close":331.6141052246094},{"date":"2023-06-30","close":379.0229797363281},{"date":"2023-07-31","close":364.9074401855469},{"date":"2023-08-31","close":403.4366149902344},{"date":"2023-09-29","close":372.01641845703125},{"date":"2023-10-31","close":315.58087158203125},{"date":"2023-11-30","close":347.98345947265625},{"date":"2023-12-29","close":349.3327331542969},{"date":"2024-01-31","close":370.2769775390625},{"date":"2024-02-29","close":355.7153015136719},{"date":"2024-03-28","close":392.7897033691406},{"date":"2024-04-30","close":355.031005859375},{"date":"2024-05-31","close":329.13958740234375},{"date":"2024-06-28","close":327.1333923339844},{"date":"2024-07-31","close":304.2757263183594},{"date":"2024-08-30","close":311.6895446777344},{"date":"2024-09-30","close":298.30291748046875},{"date":"2024-10-31","close":306.02471923828125},{"date":"2024-11-29","close":323.8725280761719},{"date":"2024-12-31","close":325.7420959472656},{"date":"2025-01-31","close":339.6543884277344},{"date":"2025-02-28","close":231.1974639892578},{"date":"2025-03-31","close":222.779052734375},{"date":"2025-04-30","close":210.4580078125},{"date":"2025-05-30","close":210.01976013183594},{"date":"2025-06-30","close":217.93846130371094},{"date":"2025-07-31","close":238.5159149169922},{"date":"2025-08-29","close":246.18199157714844},{"date":"2025-09-30","close":261.5141296386719},{"date":"2025-10-31","close":281.1927795410156},{"date":"2025-11-28","close":276.60711669921875},{"date":"2025-12-31","close":274.50201416015625},{"date":"2026-01-30","close":230.795166015625},{"date":"2026-02-27","close":253.9825439453125},{"date":"2026-03-31","close":250.28775024414062},{"date":"2026-04-30","close":297.3957214355469},{"date":"2026-05-29","close":322.5992736816406},{"date":"2026-06-30","close":358.7656555175781},{"date":"2026-07-31","close":340.9599914550781},{"date":"2026-08-31","close":341.1099853515625},{"date":"2026-09-30","close":370.760009765625},{"date":"2026-10-16","close":384.0199890136719}],"WTW":[{"date":"2014-01-31","close":93.08740997314453},{"date":"2014-02-28","close":88.97996520996094},{"date":"2014-03-31","close":96.07872772216797},{"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":96.25959777832031},{"date":"2015-02-27","close":106.08563232421875},{"date":"2015-03-31","close":107.80375671386719},{"date":"2015-04-30","close":108.81062316894531},{"date":"2015-05-29","close":106.19274139404297},{"date":"2015-06-30","close":105.63996124267578},{"date":"2015-07-31","close":104.7164077758789},{"date":"2015-08-31","close":97.05809783935547},{"date":"2015-09-30","close":92.98303985595703},{"date":"2015-10-30","close":101.24415588378906},{"date":"2015-11-30","close":105.05171966552734},{"date":"2015-12-31","close":111.01744079589844},{"date":"2016-01-29","close":98.77154541015625},{"date":"2016-02-29","close":97.77925872802734},{"date":"2016-03-31","close":102.80255889892578},{"date":"2016-04-29","close":108.20866394042969},{"date":"2016-05-31","close":110.91168975830078},{"date":"2016-06-30","close":108.1552963256836},{"date":"2016-07-29","close":107.55496215820312},{"date":"2016-08-31","close":107.89431762695312},{"date":"2016-09-30","close":115.5619125366211},{"date":"2016-10-31","close":109.58235168457031},{"date":"2016-11-30","close":108.25061798095703},{"date":"2016-12-30","close":106.84416961669922},{"date":"2017-01-31","close":109.33441925048828},{"date":"2017-02-28","close":112.21782684326172},{"date":"2017-03-31","close":114.8285903930664},{"date":"2017-04-28","close":116.34632110595703},{"date":"2017-05-31","close":128.63714599609375},{"date":"2017-06-30","close":128.07920837402344},{"date":"2017-07-31","close":131.0905303955078},{"date":"2017-08-31","close":130.72950744628906},{"date":"2017-09-29","close":136.26467895507812},{"date":"2017-10-31","close":142.3167724609375},{"date":"2017-11-30","close":142.06942749023438},{"date":"2017-12-29","close":133.60397338867188},{"date":"2018-01-31","close":142.27511596679688},{"date":"2018-02-28","close":139.99649047851562},{"date":"2018-03-29","close":135.4709014892578},{"date":"2018-04-30","close":132.19517517089844},{"date":"2018-05-31","close":134.54513549804688},{"date":"2018-06-29","close":135.48646545410156},{"date":"2018-07-31","close":142.47528076171875},{"date":"2018-08-31","close":131.61669921875},{"date":"2018-09-28","close":126.49796295166016},{"date":"2018-10-31","close":128.49046325683594},{"date":"2018-11-30","close":143.11122131347656},{"date":"2018-12-31","close":136.84326171875},{"date":"2019-01-31","close":146.69247436523438},{"date":"2019-02-28","close":155.00978088378906},{"date":"2019-03-29","close":158.86483764648438},{"date":"2019-04-30","close":166.72433471679688},{"date":"2019-05-31","close":158.72914123535156},{"date":"2019-06-28","close":173.8411407470703},{"date":"2019-07-31","close":177.18109130859375},{"date":"2019-08-30","close":179.67698669433594},{"date":"2019-09-30","close":175.7157745361328},{"date":"2019-10-31","close":170.1885223388672},{"date":"2019-11-29","close":178.87548828125},{"date":"2019-12-31","close":184.47801208496094},{"date":"2020-01-31","close":193.01954650878906},{"date":"2020-02-28","close":172.8853759765625},{"date":"2020-03-31","close":155.7965087890625},{"date":"2020-04-30","close":163.53811645507812},{"date":"2020-05-29","close":186.1119384765625},{"date":"2020-06-30","close":181.28782653808594},{"date":"2020-07-31","close":193.30926513671875},{"date":"2020-08-31","close":189.185546875},{"date":"2020-09-30","close":192.84791564941406},{"date":"2020-10-30","close":168.5225372314453},{"date":"2020-11-30","close":192.2660675048828},{"date":"2020-12-31","close":195.2327117919922},{"date":"2021-01-29","close":188.06021118164062},{"date":"2021-02-26","close":204.46243286132812},{"date":"2021-03-31","close":212.74212646484375},{"date":"2021-04-30","close":240.60829162597656},{"date":"2021-05-28","close":243.59701538085938},{"date":"2021-06-30","close":214.38705444335938},{"date":"2021-07-30","close":192.07408142089844},{"date":"2021-08-31","close":205.71908569335938},{"date":"2021-09-30","close":217.42408752441406},{"date":"2021-10-29","close":226.60888671875},{"date":"2021-11-30","close":211.2322540283203},{"date":"2021-12-31","close":222.87649536132812},{"date":"2022-01-31","close":219.56375122070312},{"date":"2022-02-28","close":208.62123107910156},{"date":"2022-03-31","close":222.43408203125},{"date":"2022-04-29","close":202.32066345214844},{"date":"2022-05-31","close":198.7518310546875},{"date":"2022-06-30","close":186.63938903808594},{"date":"2022-07-29","close":195.6692657470703},{"date":"2022-08-31","close":195.56527709960938},{"date":"2022-09-30","close":190.75201416015625},{"date":"2022-10-31","close":207.14639282226562},{"date":"2022-11-30","close":233.67926025390625},{"date":"2022-12-30","close":232.9696502685547},{"date":"2023-01-31","close":242.1234588623047},{"date":"2023-02-28","close":223.2348175048828},{"date":"2023-03-31","close":222.1587371826172},{"date":"2023-04-28","close":221.41305541992188},{"date":"2023-05-31","close":209.22384643554688},{"date":"2023-06-30","close":225.95716857910156},{"date":"2023-07-31","close":202.7665252685547},{"date":"2023-08-31","close":198.38174438476562},{"date":"2023-09-29","close":201.29164123535156},{"date":"2023-10-31","close":227.2333526611328},{"date":"2023-11-30","close":237.26133728027344},{"date":"2023-12-29","close":233.16696166992188},{"date":"2024-01-31","close":238.09713745117188},{"date":"2024-02-29","close":263.5308532714844},{"date":"2024-03-28","close":266.6974182128906},{"date":"2024-04-30","close":243.5577392578125},{"date":"2024-05-31","close":247.5824432373047},{"date":"2024-06-28","close":255.07583618164062},{"date":"2024-07-31","close":274.6731262207031},{"date":"2024-08-30","close":284.2381591796875},{"date":"2024-09-30","close":287.45623779296875},{"date":"2024-10-31","close":294.9322204589844},{"date":"2024-11-29","close":314.2665100097656},{"date":"2024-12-31","close":306.5781555175781},{"date":"2025-01-31","close":322.5608825683594},{"date":"2025-02-28","close":332.42645263671875},{"date":"2025-03-31","close":331.667724609375},{"date":"2025-04-30","close":302.078125},{"date":"2025-05-30","close":310.66546630859375},{"date":"2025-06-30","close":301.7138977050781},{"date":"2025-07-31","close":310.8785095214844},{"date":"2025-08-29","close":321.68707275390625},{"date":"2025-09-30","close":340.9723815917969},{"date":"2025-10-31","close":309.04168701171875},{"date":"2025-11-28","close":316.83929443359375},{"date":"2025-12-31","close":325.23779296875},{"date":"2026-01-30","close":314.2216491699219},{"date":"2026-02-27","close":302.0474853515625},{"date":"2026-03-31","close":288.68212890625},{"date":"2026-04-30","close":254.42160034179688},{"date":"2026-05-29","close":247.9369354248047},{"date":"2026-06-30","close":260.50048828125},{"date":"2026-07-31","close":334.802490234375},{"date":"2026-08-31","close":337.4237060546875},{"date":"2026-09-30","close":288.2300109863281},{"date":"2026-10-16","close":315.489990234375}],"WY":[{"date":"2014-01-31","close":18.352432250976562},{"date":"2014-02-28","close":18.259429931640625},{"date":"2014-03-31","close":18.16044044494629},{"date":"2014-04-30","close":18.469810485839844},{"date":"2014-05-30","close":19.583637237548828},{"date":"2014-06-30","close":20.624521255493164},{"date":"2014-07-31","close":19.521312713623047},{"date":"2014-08-29","close":21.341087341308594},{"date":"2014-09-30","close":20.027311325073242},{"date":"2014-10-31","close":21.466917037963867},{"date":"2014-11-28","close":22.386211395263672},{"date":"2014-12-31","close":22.7539119720459},{"date":"2015-01-30","close":22.72855567932129},{"date":"2015-02-27","close":22.444629669189453},{"date":"2015-03-31","close":21.191675186157227},{"date":"2015-04-30","close":20.143280029296875},{"date":"2015-05-29","close":20.814510345458984},{"date":"2015-06-30","close":20.318641662597656},{"date":"2015-07-31","close":19.796157836914062},{"date":"2015-08-31","close":18.022310256958008},{"date":"2015-09-30","close":17.835248947143555},{"date":"2015-10-30","close":19.339946746826172},{"date":"2015-11-30","close":21.21261978149414},{"date":"2015-12-31","close":19.76854705810547},{"date":"2016-01-29","close":16.88701629638672},{"date":"2016-02-29","close":17.130979537963867},{"date":"2016-03-31","close":20.662921905517578},{"date":"2016-04-29","close":21.42327308654785},{"date":"2016-05-31","close":21.009748458862305},{"date":"2016-06-30","close":20.055213928222656},{"date":"2016-07-29","close":22.042539596557617},{"date":"2016-08-31","close":21.456449508666992},{"date":"2016-09-30","close":21.726442337036133},{"date":"2016-10-31","close":20.563840866088867},{"date":"2016-11-30","close":21.18218994140625},{"date":"2016-12-30","close":20.673763275146484},{"date":"2017-01-31","close":21.52572250366211},{"date":"2017-02-28","close":23.167816162109375},{"date":"2017-03-31","close":23.563068389892578},{"date":"2017-04-28","close":23.48679542541504},{"date":"2017-05-31","close":22.855756759643555},{"date":"2017-06-30","close":23.44777488708496},{"date":"2017-07-31","close":23.111812591552734},{"date":"2017-08-31","close":22.824840545654297},{"date":"2017-09-29","close":24.043041229248047},{"date":"2017-10-31","close":25.371307373046875},{"date":"2017-11-30","close":25.225065231323242},{"date":"2017-12-29","close":25.139511108398438},{"date":"2018-01-31","close":26.765087127685547},{"date":"2018-02-28","close":24.975526809692383},{"date":"2018-03-29","close":25.184186935424805},{"date":"2018-04-30","close":26.464990615844727},{"date":"2018-05-31","close":26.86073875427246},{"date":"2018-06-29","close":26.45548439025879},{"date":"2018-07-31","close":24.80111312866211},{"date":"2018-08-31","close":25.18567657470703},{"date":"2018-09-28","close":23.64832878112793},{"date":"2018-10-31","close":19.51519012451172},{"date":"2018-11-30","close":19.601253509521484},{"date":"2018-12-31","close":16.224285125732422},{"date":"2019-01-31","close":19.475078582763672},{"date":"2019-02-28","close":18.719329833984375},{"date":"2019-03-29","close":19.809856414794922},{"date":"2019-04-30","close":20.15581512451172},{"date":"2019-05-31","close":17.147483825683594},{"date":"2019-06-28","close":20.102697372436523},{"date":"2019-07-31","close":19.39291763305664},{"date":"2019-08-30","close":20.07979965209961},{"date":"2019-09-30","close":21.414155960083008},{"date":"2019-10-31","close":22.581501007080078},{"date":"2019-11-29","close":22.81342124938965},{"date":"2019-12-31","close":23.618133544921875},{"date":"2020-01-31","close":22.64055824279785},{"date":"2020-02-28","close":20.31784439086914},{"date":"2020-03-31","close":13.416775703430176},{"date":"2020-04-30","close":17.311206817626953},{"date":"2020-05-29","close":15.981401443481445},{"date":"2020-06-30","close":17.77821922302246},{"date":"2020-07-31","close":22.013015747070312},{"date":"2020-08-31","close":23.99188995361328},{"date":"2020-09-30","close":22.575014114379883},{"date":"2020-10-30","close":21.601409912109375},{"date":"2020-11-30","close":22.98661994934082},{"date":"2020-12-31","close":26.697782516479492},{"date":"2021-01-29","close":24.834598541259766},{"date":"2021-02-26","close":26.968502044677734},{"date":"2021-03-31","close":28.49044418334961},{"date":"2021-04-30","close":31.027374267578125},{"date":"2021-05-28","close":30.379138946533203},{"date":"2021-06-30","close":27.67067527770996},{"date":"2021-07-30","close":27.1159725189209},{"date":"2021-08-31","close":28.940860748291016},{"date":"2021-09-30","close":28.72964096069336},{"date":"2021-10-29","close":29.25979232788086},{"date":"2021-11-30","close":30.80797576904297},{"date":"2021-12-31","close":33.88536071777344},{"date":"2022-01-31","close":33.268218994140625},{"date":"2022-02-28","close":33.14075469970703},{"date":"2022-03-31","close":32.45334243774414},{"date":"2022-04-29","close":35.29621505737305},{"date":"2022-05-31","close":33.84052276611328},{"date":"2022-06-30","close":28.49277114868164},{"date":"2022-07-29","close":31.24570083618164},{"date":"2022-08-31","close":29.387475967407227},{"date":"2022-09-30","close":24.700000762939453},{"date":"2022-10-31","close":26.749692916870117},{"date":"2022-11-30","close":28.28911590576172},{"date":"2022-12-30","close":26.958581924438477},{"date":"2023-01-31","close":29.94141960144043},{"date":"2023-02-28","close":27.910478591918945},{"date":"2023-03-31","close":27.07253074645996},{"date":"2023-04-28","close":26.874855041503906},{"date":"2023-05-31","close":25.751699447631836},{"date":"2023-06-30","close":30.31048583984375},{"date":"2023-07-31","close":30.807973861694336},{"date":"2023-08-31","close":29.79407501220703},{"date":"2023-09-29","close":27.89271354675293},{"date":"2023-10-31","close":26.10051727294922},{"date":"2023-11-30","close":28.69240379333496},{"date":"2023-12-29","close":31.822486877441406},{"date":"2024-01-31","close":29.99203109741211},{"date":"2024-02-29","close":31.599483489990234},{"date":"2024-03-28","close":33.19786071777344},{"date":"2024-04-30","close":27.891382217407227},{"date":"2024-05-31","close":27.950044631958008},{"date":"2024-06-28","close":26.42363166809082},{"date":"2024-07-31","close":29.560216903686523},{"date":"2024-08-30","close":28.5655574798584},{"date":"2024-09-30","close":31.72285270690918},{"date":"2024-10-31","close":29.193269729614258},{"date":"2024-11-29","close":30.411853790283203},{"date":"2024-12-31","close":26.537317276000977},{"date":"2025-01-31","close":28.865814208984375},{"date":"2025-02-28","close":28.37560272216797},{"date":"2025-03-31","close":27.795734405517578},{"date":"2025-04-30","close":24.596569061279297},{"date":"2025-05-30","close":24.796539306640625},{"date":"2025-06-30","close":24.585994720458984},{"date":"2025-07-31","close":23.973495483398438},{"date":"2025-08-29","close":24.96024513244629},{"date":"2025-09-30","close":23.918228149414062},{"date":"2025-10-31","close":22.191173553466797},{"date":"2025-11-28","close":21.633039474487305},{"date":"2025-12-31","close":23.074596405029297},{"date":"2026-01-30","close":25.110301971435547},{"date":"2026-02-27","close":23.89277458190918},{"date":"2026-03-31","close":24.00152015686035},{"date":"2026-04-30","close":24.089941024780273},{"date":"2026-05-29","close":24.080116271972656},{"date":"2026-06-30","close":23.721797943115234},{"date":"2026-07-31","close":24.801862716674805},{"date":"2026-08-31","close":23.156993865966797},{"date":"2026-09-30","close":19.049999237060547},{"date":"2026-10-16","close":19.610000610351562}],"WYNN":[{"date":"2014-01-31","close":179.2749786376953},{"date":"2014-02-28","close":201.07693481445312},{"date":"2014-03-31","close":184.2105712890625},{"date":"2014-04-30","close":169.069091796875},{"date":"2014-05-30","close":179.3575897216797},{"date":"2014-06-30","close":173.17515563964844},{"date":"2014-07-31","close":177.88087463378906},{"date":"2014-08-29","close":161.96435546875},{"date":"2014-09-30","close":157.0939483642578},{"date":"2014-10-31","close":159.55435180664062},{"date":"2014-11-28","close":152.10946655273438},{"date":"2014-12-31","close":126.68839263916016},{"date":"2015-01-30","close":125.99852752685547},{"date":"2015-02-27","close":122.54574584960938},{"date":"2015-03-31","close":108.25305938720703},{"date":"2015-04-30","close":95.51689147949219},{"date":"2015-05-29","close":86.97290802001953},{"date":"2015-06-30","close":85.22809600830078},{"date":"2015-07-31","close":89.1668930053711},{"date":"2015-08-31","close":65.14934539794922},{"date":"2015-09-30","close":46.11237335205078},{"date":"2015-10-30","close":60.72213363647461},{"date":"2015-11-30","close":54.86007308959961},{"date":"2015-12-31","close":60.47104263305664},{"date":"2016-01-29","close":58.85417556762695},{"date":"2016-02-29","close":72.5486831665039},{"date":"2016-03-31","close":82.18023681640625},{"date":"2016-04-29","close":77.66790771484375},{"date":"2016-05-31","close":85.05435180664062},{"date":"2016-06-30","close":80.15518188476562},{"date":"2016-07-29","close":86.61959838867188},{"date":"2016-08-31","close":79.38459014892578},{"date":"2016-09-30","close":86.58360290527344},{"date":"2016-10-31","close":84.0328369140625},{"date":"2016-11-30","close":91.18473052978516},{"date":"2016-12-30","close":77.34476470947266},{"date":"2017-01-31","close":90.68408966064453},{"date":"2017-02-28","close":86.40036010742188},{"date":"2017-03-31","close":102.98849487304688},{"date":"2017-04-28","close":110.53675079345703},{"date":"2017-05-31","close":116.13285827636719},{"date":"2017-06-30","close":121.02359771728516},{"date":"2017-07-31","close":116.71034240722656},{"date":"2017-08-31","close":125.9014663696289},{"date":"2017-09-29","close":134.89634704589844},{"date":"2017-10-31","close":133.60101318359375},{"date":"2017-11-30","close":143.66139221191406},{"date":"2017-12-29","close":153.2127685546875},{"date":"2018-01-31","close":150.4864501953125},{"date":"2018-02-28","close":152.6858673095703},{"date":"2018-03-29","close":166.23158264160156},{"date":"2018-04-30","close":169.7228546142578},{"date":"2018-05-31","close":179.37901306152344},{"date":"2018-06-29","close":153.1416015625},{"date":"2018-07-31","close":152.62911987304688},{"date":"2018-08-31","close":136.46510314941406},{"date":"2018-09-28","close":116.88861083984375},{"date":"2018-10-31","close":92.54678344726562},{"date":"2018-11-30","close":101.371826171875},{"date":"2018-12-31","close":91.65161895751953},{"date":"2019-01-31","close":113.98306274414062},{"date":"2019-02-28","close":117.94756317138672},{"date":"2019-03-29","close":111.21783447265625},{"date":"2019-04-30","close":134.64144897460938},{"date":"2019-05-31","close":100.88140869140625},{"date":"2019-06-28","close":116.54042053222656},{"date":"2019-07-31","close":122.25514221191406},{"date":"2019-08-30","close":104.53392028808594},{"date":"2019-09-30","close":103.17684173583984},{"date":"2019-10-31","close":115.15338897705078},{"date":"2019-11-29","close":115.64619445800781},{"date":"2019-12-31","close":132.89024353027344},{"date":"2020-01-31","close":120.72753143310547},{"date":"2020-02-28","close":104.19745635986328},{"date":"2020-03-31","close":58.0815315246582},{"date":"2020-04-30","close":82.53388214111328},{"date":"2020-05-29","close":80.36270141601562},{"date":"2020-06-30","close":71.88060760498047},{"date":"2020-07-31","close":69.89276123046875},{"date":"2020-08-31","close":84.38663482666016},{"date":"2020-09-30","close":69.29447937011719},{"date":"2020-10-30","close":69.89276123046875},{"date":"2020-11-30","close":96.97948455810547},{"date":"2020-12-31","close":108.87754821777344},{"date":"2021-01-29","close":96.04344940185547},{"date":"2021-02-26","close":127.11547088623047},{"date":"2021-03-31","close":120.97827911376953},{"date":"2021-04-30","close":123.9021224975586},{"date":"2021-05-28","close":127.25057983398438},{"date":"2021-06-30","close":118.01580810546875},{"date":"2021-07-30","close":94.88549041748047},{"date":"2021-08-31","close":98.12779998779297},{"date":"2021-09-30","close":81.78119659423828},{"date":"2021-10-29","close":86.65430450439453},{"date":"2021-11-30","close":78.17222595214844},{"date":"2021-12-31","close":82.06104278564453},{"date":"2022-01-31","close":82.45667266845703},{"date":"2022-02-28","close":83.48918151855469},{"date":"2022-03-31","close":76.94670104980469},{"date":"2022-04-29","close":68.01109313964844},{"date":"2022-05-31","close":63.784523010253906},{"date":"2022-06-30","close":54.98398208618164},{"date":"2022-07-29","close":61.256282806396484},{"date":"2022-08-31","close":58.46752166748047},{"date":"2022-09-30","close":60.82204818725586},{"date":"2022-10-31","close":61.66157531738281},{"date":"2022-11-30","close":80.72937774658203},{"date":"2022-12-30","close":79.58106994628906},{"date":"2023-01-31","close":100.00947570800781},{"date":"2023-02-28","close":104.57379150390625},{"date":"2023-03-31","close":107.9897689819336},{"date":"2023-04-28","close":110.2767562866211},{"date":"2023-05-31","close":95.45893096923828},{"date":"2023-06-30","close":102.14202117919922},{"date":"2023-07-31","close":105.40135192871094},{"date":"2023-08-31","close":98.3102035522461},{"date":"2023-09-29","close":89.61182403564453},{"date":"2023-10-31","close":85.12200927734375},{"date":"2023-11-30","close":82.10226440429688},{"date":"2023-12-29","close":88.60859680175781},{"date":"2024-01-31","close":91.83744049072266},{"date":"2024-02-29","close":102.55424499511719},{"date":"2024-03-28","close":99.65894317626953},{"date":"2024-04-30","close":89.34502410888672},{"date":"2024-05-31","close":92.73250579833984},{"date":"2024-06-28","close":87.47427368164062},{"date":"2024-07-31","close":80.94548034667969},{"date":"2024-08-30","close":75.38695526123047},{"date":"2024-09-30","close":94.0179672241211},{"date":"2024-10-31","close":94.15523529052734},{"date":"2024-11-29","close":92.79597473144531},{"date":"2024-12-31","close":84.71393585205078},{"date":"2025-01-31","close":85.39234161376953},{"date":"2025-02-28","close":88.06346130371094},{"date":"2025-03-31","close":82.3253402709961},{"date":"2025-04-30","close":79.18022155761719},{"date":"2025-05-30","close":89.49519348144531},{"date":"2025-06-30","close":92.58906555175781},{"date":"2025-07-31","close":107.77181243896484},{"date":"2025-08-29","close":125.57416534423828},{"date":"2025-09-30","close":127.08007049560547},{"date":"2025-10-31","close":117.88615417480469},{"date":"2025-11-28","close":127.75078582763672},{"date":"2025-12-31","close":119.46109008789062},{"date":"2026-01-30","close":106.6740951538086},{"date":"2026-02-27","close":107.64302825927734},{"date":"2026-03-31","close":101.03659057617188},{"date":"2026-04-30","close":106.56848907470703},{"date":"2026-05-29","close":100.97280883789062},{"date":"2026-06-30","close":96.85289001464844},{"date":"2026-07-31","close":99.06746673583984},{"date":"2026-08-31","close":91.27999877929688},{"date":"2026-09-30","close":79.43000030517578},{"date":"2026-10-16","close":75.5999984741211}],"XEL":[{"date":"2014-01-31","close":19.240419387817383},{"date":"2014-02-28","close":20.158851623535156},{"date":"2014-03-31","close":20.40464210510254},{"date":"2014-04-30","close":21.419496536254883},{"date":"2014-05-30","close":20.673471450805664},{"date":"2014-06-30","close":21.873737335205078},{"date":"2014-07-31","close":20.90323257446289},{"date":"2014-08-29","close":21.751575469970703},{"date":"2014-09-30","close":20.831233978271484},{"date":"2014-10-31","close":22.934911727905273},{"date":"2014-11-28","close":23.25696563720703},{"date":"2014-12-31","close":24.822633743286133},{"date":"2015-01-30","close":25.93522834777832},{"date":"2015-02-27","close":24.380355834960938},{"date":"2015-03-31","close":24.281108856201172},{"date":"2015-04-30","close":23.653329849243164},{"date":"2015-05-29","close":23.750980377197266},{"date":"2015-06-30","close":22.669801712036133},{"date":"2015-07-31","close":24.423933029174805},{"date":"2015-08-31","close":23.761737823486328},{"date":"2015-09-30","close":25.18831443786621},{"date":"2015-10-30","close":25.344810485839844},{"date":"2015-11-30","close":25.36614227294922},{"date":"2015-12-31","close":25.77692413330078},{"date":"2016-01-29","close":27.435089111328125},{"date":"2016-02-29","close":28.382612228393555},{"date":"2016-03-31","close":30.271881103515625},{"date":"2016-04-29","close":28.976165771484375},{"date":"2016-05-31","close":29.94614028930664},{"date":"2016-06-30","close":32.674625396728516},{"date":"2016-07-29","close":32.090885162353516},{"date":"2016-08-31","close":30.179147720336914},{"date":"2016-09-30","close":30.26706886291504},{"date":"2016-10-31","close":30.56871795654297},{"date":"2016-11-30","close":28.700016021728516},{"date":"2016-12-30","close":30.19429588317871},{"date":"2017-01-31","close":30.654273986816406},{"date":"2017-02-28","close":32.42734146118164},{"date":"2017-03-31","close":33.25151443481445},{"date":"2017-04-28","close":33.700355529785156},{"date":"2017-05-31","close":35.83982849121094},{"date":"2017-06-30","close":34.58515548706055},{"date":"2017-07-31","close":35.66311264038086},{"date":"2017-08-31","close":37.31397247314453},{"date":"2017-09-29","close":35.93378829956055},{"date":"2017-10-31","close":37.60442352294922},{"date":"2017-11-30","close":39.19152069091797},{"date":"2017-12-29","close":36.810752868652344},{"date":"2018-01-31","close":34.920860290527344},{"date":"2018-02-28","close":33.115135192871094},{"date":"2018-03-29","close":35.105045318603516},{"date":"2018-04-30","close":36.154788970947266},{"date":"2018-05-31","close":35.13591384887695},{"date":"2018-06-29","close":35.577518463134766},{"date":"2018-07-31","close":36.496551513671875},{"date":"2018-08-31","close":37.42338943481445},{"date":"2018-09-28","close":37.0589714050293},{"date":"2018-10-31","close":38.47193908691406},{"date":"2018-11-30","close":41.172279357910156},{"date":"2018-12-31","close":38.97487258911133},{"date":"2019-01-31","close":41.41920471191406},{"date":"2019-02-28","close":43.396820068359375},{"date":"2019-03-29","close":44.78491973876953},{"date":"2019-04-30","close":45.015968322753906},{"date":"2019-05-31","close":45.68523025512695},{"date":"2019-06-28","close":47.72295379638672},{"date":"2019-07-31","close":47.8192253112793},{"date":"2019-08-30","close":51.517372131347656},{"date":"2019-09-30","close":52.39031219482422},{"date":"2019-10-31","close":51.27613067626953},{"date":"2019-11-29","close":49.64524459838867},{"date":"2019-12-31","close":51.5915412902832},{"date":"2020-01-31","close":56.22331619262695},{"date":"2020-02-28","close":50.640804290771484},{"date":"2020-03-31","close":49.31673812866211},{"date":"2020-04-30","close":51.98294448852539},{"date":"2020-05-29","close":53.185203552246094},{"date":"2020-06-30","close":51.45600509643555},{"date":"2020-07-31","close":56.84036636352539},{"date":"2020-08-31","close":57.194374084472656},{"date":"2020-09-30","close":57.172664642333984},{"date":"2020-10-30","close":58.0177116394043},{"date":"2020-11-30","close":55.80570602416992},{"date":"2020-12-31","close":55.59967041015625},{"date":"2021-01-29","close":53.36468505859375},{"date":"2021-02-26","close":48.861331939697266},{"date":"2021-03-31","close":55.87996292114258},{"date":"2021-04-30","close":59.90440368652344},{"date":"2021-05-28","close":59.55152130126953},{"date":"2021-06-30","close":55.71760940551758},{"date":"2021-07-30","close":57.72202682495117},{"date":"2021-08-31","close":58.14491271972656},{"date":"2021-09-30","close":53.222389221191406},{"date":"2021-10-29","close":55.00214385986328},{"date":"2021-11-30","close":54.269805908203125},{"date":"2021-12-31","close":58.04656982421875},{"date":"2022-01-31","close":59.727108001708984},{"date":"2022-02-28","close":57.72933578491211},{"date":"2022-03-31","close":62.31131362915039},{"date":"2022-04-29","close":63.25241470336914},{"date":"2022-05-31","close":65.04827117919922},{"date":"2022-06-30","close":61.532997131347656},{"date":"2022-07-29","close":63.637447357177734},{"date":"2022-08-31","close":64.56790924072266},{"date":"2022-09-30","close":56.018585205078125},{"date":"2022-10-31","close":56.990169525146484},{"date":"2022-11-30","close":61.4629020690918},{"date":"2022-12-30","close":61.78791046142578},{"date":"2023-01-31","close":60.60697937011719},{"date":"2023-02-28","close":56.905517578125},{"date":"2023-03-31","close":59.91194534301758},{"date":"2023-04-28","close":62.10623550415039},{"date":"2023-05-31","close":58.00193786621094},{"date":"2023-06-30","close":55.68891525268555},{"date":"2023-07-31","close":56.19053268432617},{"date":"2023-08-31","close":51.17432403564453},{"date":"2023-09-29","close":51.71757888793945},{"date":"2023-10-31","close":53.57044219970703},{"date":"2023-11-30","close":54.989471435546875},{"date":"2023-12-29","close":56.42794418334961},{"date":"2024-01-31","close":54.56858444213867},{"date":"2024-02-29","close":48.02436065673828},{"date":"2024-03-28","close":49.51741027832031},{"date":"2024-04-30","close":49.49897766113281},{"date":"2024-05-31","close":51.083534240722656},{"date":"2024-06-28","close":49.7054443359375},{"date":"2024-07-31","close":54.23765563964844},{"date":"2024-08-30","close":56.98303985595703},{"date":"2024-09-30","close":61.296504974365234},{"date":"2024-10-31","close":62.71391677856445},{"date":"2024-11-29","close":68.11138153076172},{"date":"2024-12-31","close":63.38038635253906},{"date":"2025-01-31","close":63.60264205932617},{"date":"2025-02-28","close":68.2403335571289},{"date":"2025-03-31","close":67.5612564086914},{"date":"2025-04-30","close":67.4753646850586},{"date":"2025-05-30","close":66.90272521972656},{"date":"2025-06-30","close":65.5347671508789},{"date":"2025-07-31","close":70.67361450195312},{"date":"2025-08-29","close":69.66316986083984},{"date":"2025-09-30","close":78.2198715209961},{"date":"2025-10-31","close":78.72420501708984},{"date":"2025-11-28","close":79.6358871459961},{"date":"2025-12-31","close":72.18737030029297},{"date":"2026-01-30","close":74.33753967285156},{"date":"2026-02-27","close":81.47222900390625},{"date":"2026-03-31","close":78.21488952636719},{"date":"2026-04-30","close":81.6707534790039},{"date":"2026-05-29","close":78.27396392822266},{"date":"2026-06-30","close":79.65790557861328},{"date":"2026-07-31","close":77.57469177246094},{"date":"2026-08-31","close":75.08477020263672},{"date":"2026-09-30","close":70.4800033569336},{"date":"2026-10-16","close":76.30999755859375}],"XOM":[{"date":"2014-01-31","close":54.813880920410156},{"date":"2014-02-28","close":57.663917541503906},{"date":"2014-03-31","close":58.50848388671875},{"date":"2014-04-30","close":61.3416633605957},{"date":"2014-05-30","close":60.6244010925293},{"date":"2014-06-30","close":60.714874267578125},{"date":"2014-07-31","close":59.66557312011719},{"date":"2014-08-29","close":60.39696502685547},{"date":"2014-09-30","close":57.111759185791016},{"date":"2014-10-31","close":58.727027893066406},{"date":"2014-11-28","close":55.37726593017578},{"date":"2014-12-31","close":56.54547119140625},{"date":"2015-01-30","close":53.468955993652344},{"date":"2015-02-27","close":54.5616340637207},{"date":"2015-03-31","close":52.380123138427734},{"date":"2015-04-30","close":53.84062194824219},{"date":"2015-05-29","close":52.9376335144043},{"date":"2015-06-30","close":51.694976806640625},{"date":"2015-07-31","close":49.215843200683594},{"date":"2015-08-31","close":47.18657302856445},{"date":"2015-09-30","close":46.62840270996094},{"date":"2015-10-30","close":51.890167236328125},{"date":"2015-11-30","close":51.65930938720703},{"date":"2015-12-31","close":49.31228256225586},{"date":"2016-01-29","close":49.249046325683594},{"date":"2016-02-29","close":51.164249420166016},{"date":"2016-03-31","close":53.36019515991211},{"date":"2016-04-29","close":56.43070602416992},{"date":"2016-05-31","close":57.30406188964844},{"date":"2016-06-30","close":60.34242630004883},{"date":"2016-07-29","close":57.258995056152344},{"date":"2016-08-31","close":56.57221984863281},{"date":"2016-09-30","close":56.6630973815918},{"date":"2016-10-31","close":54.09222412109375},{"date":"2016-11-30","close":57.17795944213867},{"date":"2016-12-30","close":59.11663055419922},{"date":"2017-01-31","close":54.944522857666016},{"date":"2017-02-28","close":53.748313903808594},{"date":"2017-03-31","close":54.204376220703125},{"date":"2017-04-28","close":53.966426849365234},{"date":"2017-05-31","close":53.708778381347656},{"date":"2017-06-30","close":53.86222457885742},{"date":"2017-07-31","close":53.401878356933594},{"date":"2017-08-31","close":51.42020797729492},{"date":"2017-09-29","close":55.22637939453125},{"date":"2017-10-31","close":56.14927673339844},{"date":"2017-11-30","close":56.62815475463867},{"date":"2017-12-29","close":56.86610794067383},{"date":"2018-01-31","close":59.35451889038086},{"date":"2018-02-28","close":52.021541595458984},{"date":"2018-03-29","close":51.24541091918945},{"date":"2018-04-30","close":53.40208435058594},{"date":"2018-05-31","close":56.36476135253906},{"date":"2018-06-29","close":57.39855194091797},{"date":"2018-07-31","close":56.55209732055664},{"date":"2018-08-31","close":56.19609832763672},{"date":"2018-09-28","close":59.59575653076172},{"date":"2018-10-31","close":55.85262680053711},{"date":"2018-11-30","close":56.2913703918457},{"date":"2018-12-31","close":48.28313064575195},{"date":"2019-01-31","close":51.88717269897461},{"date":"2019-02-28","close":56.579837799072266},{"date":"2019-03-29","close":57.8470344543457},{"date":"2019-04-30","close":57.47475051879883},{"date":"2019-05-31","close":51.24702453613281},{"date":"2019-06-28","close":55.49045181274414},{"date":"2019-07-31","close":53.8466682434082},{"date":"2019-08-30","close":50.205345153808594},{"date":"2019-09-30","close":51.766910552978516},{"date":"2019-10-31","close":49.538185119628906},{"date":"2019-11-29","close":50.55110549926758},{"date":"2019-12-31","close":51.77537536621094},{"date":"2020-01-31","close":46.09181594848633},{"date":"2020-02-28","close":38.71541213989258},{"date":"2020-03-31","close":28.577457427978516},{"date":"2020-04-30","close":34.97482681274414},{"date":"2020-05-29","close":34.8857421875},{"date":"2020-06-30","close":34.310325622558594},{"date":"2020-07-31","close":32.284847259521484},{"date":"2020-08-31","close":31.24750518798828},{"date":"2020-09-30","close":26.85845947265625},{"date":"2020-10-30","close":25.520620346069336},{"date":"2020-11-30","close":30.55116081237793},{"date":"2020-12-31","close":33.02699279785156},{"date":"2021-01-29","close":35.92745590209961},{"date":"2021-02-26","close":44.303043365478516},{"date":"2021-03-31","close":45.49272155761719},{"date":"2021-04-30","close":46.64165496826172},{"date":"2021-05-28","close":48.255313873291016},{"date":"2021-06-30","close":52.14914321899414},{"date":"2021-07-30","close":47.593936920166016},{"date":"2021-08-31","close":45.75466537475586},{"date":"2021-09-30","close":49.36334991455078},{"date":"2021-10-29","close":54.104976654052734},{"date":"2021-11-30","close":50.89426803588867},{"date":"2021-12-31","close":52.04244613647461},{"date":"2022-01-31","close":64.60442352294922},{"date":"2022-02-28","close":67.4360580444336},{"date":"2022-03-31","close":71.02197265625},{"date":"2022-04-29","close":73.30941009521484},{"date":"2022-05-31","close":83.39933776855469},{"date":"2022-06-30","close":74.39915466308594},{"date":"2022-07-29","close":84.20723724365234},{"date":"2022-08-31","close":83.8499984741211},{"date":"2022-09-30","close":76.58692932128906},{"date":"2022-10-31","close":97.20072937011719},{"date":"2022-11-30","close":98.4518814086914},{"date":"2022-12-30","close":97.53225708007812},{"date":"2023-01-31","close":102.58131408691406},{"date":"2023-02-28","close":97.93525695800781},{"date":"2023-03-31","close":97.71249389648438},{"date":"2023-04-28","close":105.4468002319336},{"date":"2023-05-31","close":91.8375015258789},{"date":"2023-06-30","close":96.39431762695312},{"date":"2023-07-31","close":96.38533782958984},{"date":"2023-08-31","close":100.75473022460938},{"date":"2023-09-29","close":106.5450439453125},{"date":"2023-10-31","close":95.9158935546875},{"date":"2023-11-30","close":93.94908905029297},{"date":"2023-12-29","close":91.42524719238281},{"date":"2024-01-31","close":94.01309967041016},{"date":"2024-02-29","close":96.46503448486328},{"date":"2024-03-28","close":107.28182220458984},{"date":"2024-04-30","close":109.15538787841797},{"date":"2024-05-31","close":109.10226440429688},{"date":"2024-06-28","close":107.11113739013672},{"date":"2024-07-31","close":110.33972930908203},{"date":"2024-08-30","close":110.61841583251953},{"date":"2024-09-30","close":109.94310760498047},{"date":"2024-10-31","close":109.5304183959961},{"date":"2024-11-29","close":111.5462875366211},{"date":"2024-12-31","close":101.7212142944336},{"date":"2025-01-31","close":101.02145385742188},{"date":"2025-02-28","close":106.21843719482422},{"date":"2025-03-31","close":113.46949768066406},{"date":"2025-04-30","close":100.7801513671875},{"date":"2025-05-30","close":98.50199127197266},{"date":"2025-06-30","close":103.79779815673828},{"date":"2025-07-31","close":107.4952163696289},{"date":"2025-08-29","close":111.07086944580078},{"date":"2025-09-30","close":109.5742416381836},{"date":"2025-10-31","close":111.1388931274414},{"date":"2025-11-28","close":113.64029693603516},{"date":"2025-12-31","close":117.97338104248047},{"date":"2026-01-30","close":138.61920166015625},{"date":"2026-02-27","close":150.49740600585938},{"date":"2026-03-31","close":167.4320526123047},{"date":"2026-04-30","close":152.30335998535156},{"date":"2026-05-29","close":144.32546997070312},{"date":"2026-06-30","close":135.8404083251953},{"date":"2026-07-31","close":154.4399871826172},{"date":"2026-08-31","close":160.9499969482422},{"date":"2026-09-30","close":162.75},{"date":"2026-10-16","close":178.97999572753906}],"XYL":[{"date":"2014-01-31","close":28.324012756347656},{"date":"2014-02-28","close":33.52317428588867},{"date":"2014-03-31","close":31.027042388916016},{"date":"2014-04-30","close":32.02378463745117},{"date":"2014-05-30","close":31.887344360351562},{"date":"2014-06-30","close":33.4090576171875},{"date":"2014-07-31","close":30.16901206970215},{"date":"2014-08-29","close":31.853134155273438},{"date":"2014-09-30","close":30.44317626953125},{"date":"2014-10-31","close":31.302820205688477},{"date":"2014-11-28","close":33.00743865966797},{"date":"2014-12-31","close":32.77498245239258},{"date":"2015-01-30","close":29.357154846191406},{"date":"2015-02-27","close":30.85679054260254},{"date":"2015-03-31","close":30.26904296875},{"date":"2015-04-30","close":31.997726440429688},{"date":"2015-05-29","close":31.729721069335938},{"date":"2015-06-30","close":32.16354751586914},{"date":"2015-07-31","close":29.959726333618164},{"date":"2015-08-31","close":28.276954650878906},{"date":"2015-09-30","close":28.625516891479492},{"date":"2015-10-30","close":31.72770118713379},{"date":"2015-11-30","close":32.6471061706543},{"date":"2015-12-31","close":31.92979621887207},{"date":"2016-01-29","close":31.448637008666992},{"date":"2016-02-29","close":32.86336135864258},{"date":"2016-03-31","close":35.92921447753906},{"date":"2016-04-29","close":36.70224380493164},{"date":"2016-05-31","close":39.37247848510742},{"date":"2016-06-30","close":39.363677978515625},{"date":"2016-07-29","close":42.14954376220703},{"date":"2016-08-31","close":44.97602081298828},{"date":"2016-09-30","close":46.38206481933594},{"date":"2016-10-31","close":42.73872375488281},{"date":"2016-11-30","close":45.76237869262695},{"date":"2016-12-30","close":43.93471908569336},{"date":"2017-01-31","close":43.7484130859375},{"date":"2017-02-28","close":42.852378845214844},{"date":"2017-03-31","close":44.722496032714844},{"date":"2017-04-28","close":45.782230377197266},{"date":"2017-05-31","close":46.5927734375},{"date":"2017-06-30","close":49.53275680541992},{"date":"2017-07-31","close":50.69444274902344},{"date":"2017-08-31","close":55.630027770996094},{"date":"2017-09-29","close":56.13193130493164},{"date":"2017-10-31","close":59.627281188964844},{"date":"2017-11-30","close":62.31435012817383},{"date":"2017-12-29","close":61.289859771728516},{"date":"2018-01-31","close":64.9384765625},{"date":"2018-02-28","close":67.21741485595703},{"date":"2018-03-29","close":69.32637023925781},{"date":"2018-04-30","close":65.70323944091797},{"date":"2018-05-31","close":63.635398864746094},{"date":"2018-06-29","close":60.90557098388672},{"date":"2018-07-31","close":69.2034683227539},{"date":"2018-08-31","close":68.80502319335938},{"date":"2018-09-28","close":72.39437103271484},{"date":"2018-10-31","close":59.63416290283203},{"date":"2018-11-30","close":66.36325073242188},{"date":"2018-12-31","close":60.67080307006836},{"date":"2019-01-31","close":64.79920196533203},{"date":"2019-02-28","close":68.9271469116211},{"date":"2019-03-29","close":72.1112060546875},{"date":"2019-04-30","close":76.08903503417969},{"date":"2019-05-31","close":67.933349609375},{"date":"2019-06-28","close":76.55548095703125},{"date":"2019-07-31","close":73.48919677734375},{"date":"2019-08-30","close":70.34822845458984},{"date":"2019-09-30","close":73.1121826171875},{"date":"2019-10-31","close":70.62161254882812},{"date":"2019-11-29","close":71.37671661376953},{"date":"2019-12-31","close":72.55543518066406},{"date":"2020-01-31","close":75.1983413696289},{"date":"2020-02-28","close":71.4404296875},{"date":"2020-03-31","close":60.16183090209961},{"date":"2020-04-30","close":66.41542053222656},{"date":"2020-05-29","close":61.524688720703125},{"date":"2020-06-30","close":60.24485397338867},{"date":"2020-07-31","close":67.6827163696289},{"date":"2020-08-31","close":74.59974670410156},{"date":"2020-09-30","close":78.26553344726562},{"date":"2020-10-30","close":81.07534790039062},{"date":"2020-11-30","close":89.54496002197266},{"date":"2020-12-31","close":94.97531127929688},{"date":"2021-01-29","close":90.12342834472656},{"date":"2021-02-26","close":93.15813446044922},{"date":"2021-03-31","close":98.4167709350586},{"date":"2021-04-30","close":103.5350112915039},{"date":"2021-05-28","close":110.79036712646484},{"date":"2021-06-30","close":112.51617431640625},{"date":"2021-07-30","close":118.04068756103516},{"date":"2021-08-31","close":128.11941528320312},{"date":"2021-09-30","close":116.24832916259766},{"date":"2021-10-29","close":122.74309539794922},{"date":"2021-11-30","close":114.08016204833984},{"date":"2021-12-31","close":112.959228515625},{"date":"2022-01-31","close":98.92411804199219},{"date":"2022-02-28","close":84.06393432617188},{"date":"2022-03-31","close":80.57662200927734},{"date":"2022-04-29","close":76.07810974121094},{"date":"2022-05-31","close":79.91465759277344},{"date":"2022-06-30","close":74.1570053100586},{"date":"2022-07-29","close":87.29431915283203},{"date":"2022-08-31","close":86.69689178466797},{"date":"2022-09-30","close":83.1376724243164},{"date":"2022-10-31","close":97.47928619384766},{"date":"2022-11-30","close":107.20536804199219},{"date":"2022-12-30","close":105.50688934326172},{"date":"2023-01-31","close":99.24728393554688},{"date":"2023-02-28","close":98.2517318725586},{"date":"2023-03-31","close":100.21390533447266},{"date":"2023-04-28","close":99.3907470703125},{"date":"2023-05-31","close":96.22783660888672},{"date":"2023-06-30","close":108.15548706054688},{"date":"2023-07-31","close":108.28031921386719},{"date":"2023-08-31","close":99.75726318359375},{"date":"2023-09-29","close":87.70429229736328},{"date":"2023-10-31","close":90.12258911132812},{"date":"2023-11-30","close":101.62068176269531},{"date":"2023-12-29","close":110.54257202148438},{"date":"2024-01-31","close":108.68665313720703},{"date":"2024-02-29","close":123.16716003417969},{"date":"2024-03-28","close":125.29021453857422},{"date":"2024-04-30","close":126.70560455322266},{"date":"2024-05-31","close":137.0679168701172},{"date":"2024-06-28","close":131.8289794921875},{"date":"2024-07-31","close":129.75865173339844},{"date":"2024-08-30","close":134.03097534179688},{"date":"2024-09-30","close":131.59457397460938},{"date":"2024-10-31","close":118.68167877197266},{"date":"2024-11-29","close":123.87109375},{"date":"2024-12-31","close":113.38479614257812},{"date":"2025-01-31","close":121.22264862060547},{"date":"2025-02-28","close":128.3137664794922},{"date":"2025-03-31","close":117.10872650146484},{"date":"2025-04-30","close":118.19689178466797},{"date":"2025-05-30","close":123.95381927490234},{"date":"2025-06-30","close":127.21885681152344},{"date":"2025-07-31","close":142.22628784179688},{"date":"2025-08-29","close":139.6030731201172},{"date":"2025-09-30","close":145.46095275878906},{"date":"2025-10-31","close":148.76466369628906},{"date":"2025-11-28","close":139.1177215576172},{"date":"2025-12-31","close":134.67726135253906},{"date":"2026-01-30","close":136.34860229492188},{"date":"2026-02-27","close":128.56471252441406},{"date":"2026-03-31","close":118.5820083618164},{"date":"2026-04-30","close":117.25230407714844},{"date":"2026-05-29","close":109.12471008300781},{"date":"2026-06-30","close":117.7618408203125},{"date":"2026-07-31","close":116.52654266357422},{"date":"2026-08-31","close":110.11000061035156},{"date":"2026-09-30","close":101.2699966430664},{"date":"2026-10-16","close":104.05000305175781}],"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":"2026-09-30","close":73.52999877929688},{"date":"2026-10-16","close":77.88999938964844}],"YUM":[{"date":"2014-01-31","close":38.02827072143555},{"date":"2014-02-28","close":41.95285415649414},{"date":"2014-03-31","close":42.694740295410156},{"date":"2014-04-30","close":43.81327438354492},{"date":"2014-05-30","close":43.99538803100586},{"date":"2014-06-30","close":46.209102630615234},{"date":"2014-07-31","close":39.67234420776367},{"date":"2014-08-29","close":41.40442657470703},{"date":"2014-09-30","close":41.147178649902344},{"date":"2014-10-31","close":41.311180114746094},{"date":"2014-11-28","close":44.42836380004883},{"date":"2014-12-31","close":41.89780807495117},{"date":"2015-01-30","close":41.80605697631836},{"date":"2015-02-27","close":46.91322708129883},{"date":"2015-03-31","close":45.5308952331543},{"date":"2015-04-30","close":49.98018264770508},{"date":"2015-05-29","close":52.39311981201172},{"date":"2015-06-30","close":52.37568664550781},{"date":"2015-07-31","close":51.25520324707031},{"date":"2015-08-31","close":46.58871841430664},{"date":"2015-09-30","close":46.693851470947266},{"date":"2015-10-30","close":41.68818283081055},{"date":"2015-11-30","close":42.628822326660156},{"date":"2015-12-31","close":42.946292877197266},{"date":"2016-01-29","close":42.82970428466797},{"date":"2016-02-29","close":42.88890838623047},{"date":"2016-03-31","close":48.44013977050781},{"date":"2016-04-29","close":47.3503303527832},{"date":"2016-05-31","close":48.8560791015625},{"date":"2016-06-30","close":49.35004806518555},{"date":"2016-07-29","close":53.50395584106445},{"date":"2016-08-31","close":54.27581787109375},{"date":"2016-09-30","close":54.33565139770508},{"date":"2016-10-31","close":51.92208480834961},{"date":"2016-11-30","close":53.06275939941406},{"date":"2016-12-30","close":53.01254653930664},{"date":"2017-01-31","close":55.10853958129883},{"date":"2017-02-28","close":54.93193435668945},{"date":"2017-03-31","close":53.73777770996094},{"date":"2017-04-28","close":55.553443908691406},{"date":"2017-05-31","close":61.37491989135742},{"date":"2017-06-30","close":62.32124328613281},{"date":"2017-07-31","close":64.03421783447266},{"date":"2017-08-31","close":65.17103576660156},{"date":"2017-09-29","close":62.44777297973633},{"date":"2017-10-31","close":63.160377502441406},{"date":"2017-11-30","close":71.08001708984375},{"date":"2017-12-29","close":69.4961166381836},{"date":"2018-01-31","close":72.03377532958984},{"date":"2018-02-28","close":69.62129211425781},{"date":"2018-03-29","close":72.82945251464844},{"date":"2018-04-30","close":74.51480102539062},{"date":"2018-05-31","close":69.87944030761719},{"date":"2018-06-29","close":67.2072982788086},{"date":"2018-07-31","close":68.12664794921875},{"date":"2018-08-31","close":74.97721099853516},{"date":"2018-09-28","close":78.446044921875},{"date":"2018-10-31","close":78.0146255493164},{"date":"2018-11-30","close":79.9070053100586},{"date":"2018-12-31","close":79.64705657958984},{"date":"2019-01-31","close":81.43199920654297},{"date":"2019-02-28","close":82.24988555908203},{"date":"2019-03-29","close":86.87152862548828},{"date":"2019-04-30","close":90.8578109741211},{"date":"2019-05-31","close":89.4554443359375},{"date":"2019-06-28","close":96.72724151611328},{"date":"2019-07-31","close":98.34416961669922},{"date":"2019-08-30","close":102.43708801269531},{"date":"2019-09-30","close":99.49852752685547},{"date":"2019-10-31","close":89.21797943115234},{"date":"2019-11-29","close":88.68550872802734},{"date":"2019-12-31","close":88.73835754394531},{"date":"2020-01-31","close":93.1783447265625},{"date":"2020-02-28","close":78.97740936279297},{"date":"2020-03-31","close":60.64227294921875},{"date":"2020-04-30","close":76.4819564819336},{"date":"2020-05-29","close":79.81786346435547},{"date":"2020-06-30","close":77.30937194824219},{"date":"2020-07-31","close":80.99205017089844},{"date":"2020-08-31","close":85.67884826660156},{"date":"2020-09-30","close":81.61168670654297},{"date":"2020-10-30","close":83.42626190185547},{"date":"2020-11-30","close":94.99823760986328},{"date":"2020-12-31","close":97.47644805908203},{"date":"2021-01-29","close":91.12825012207031},{"date":"2021-02-26","close":93.40554809570312},{"date":"2021-03-31","close":97.60079956054688},{"date":"2021-04-30","close":107.83184814453125},{"date":"2021-05-28","close":108.68887329101562},{"date":"2021-06-30","close":104.21337890625},{"date":"2021-07-30","close":119.03500366210938},{"date":"2021-08-31","close":119.15199279785156},{"date":"2021-09-30","close":111.22247314453125},{"date":"2021-10-29","close":113.61407470703125},{"date":"2021-11-30","close":112.14739227294922},{"date":"2021-12-31","close":126.77293395996094},{"date":"2022-01-31","close":114.27457427978516},{"date":"2022-02-28","close":112.4295425415039},{"date":"2022-03-31","close":108.71491241455078},{"date":"2022-04-29","close":107.32080078125},{"date":"2022-05-31","close":111.96357727050781},{"date":"2022-06-30","close":104.62654876708984},{"date":"2022-07-29","close":112.94984436035156},{"date":"2022-08-31","close":103.03695678710938},{"date":"2022-09-30","close":98.498291015625},{"date":"2022-10-31","close":109.53002166748047},{"date":"2022-11-30","close":119.71855163574219},{"date":"2022-12-30","close":119.17887115478516},{"date":"2023-01-31","close":121.43998718261719},{"date":"2023-02-28","close":118.86742401123047},{"date":"2023-03-31","close":123.46660614013672},{"date":"2023-04-28","close":131.41229248046875},{"date":"2023-05-31","close":120.85899353027344},{"date":"2023-06-30","close":130.11900329589844},{"date":"2023-07-31","close":129.2925567626953},{"date":"2023-08-31","close":122.07627868652344},{"date":"2023-09-29","close":117.88690948486328},{"date":"2023-10-31","close":114.03723907470703},{"date":"2023-11-30","close":119.02281951904297},{"date":"2023-12-29","close":123.86715698242188},{"date":"2024-01-31","close":122.75798034667969},{"date":"2024-02-29","close":131.8804168701172},{"date":"2024-03-28","close":132.0995635986328},{"date":"2024-04-30","close":134.57672119140625},{"date":"2024-05-31","close":131.58062744140625},{"date":"2024-06-28","close":126.82218933105469},{"date":"2024-07-31","close":127.17644500732422},{"date":"2024-08-30","close":129.822021484375},{"date":"2024-09-30","close":134.43104553222656},{"date":"2024-10-31","close":126.20409393310547},{"date":"2024-11-29","close":133.6901397705078},{"date":"2024-12-31","close":129.7162628173828},{"date":"2025-01-31","close":126.17749786376953},{"date":"2025-02-28","close":151.90505981445312},{"date":"2025-03-31","close":152.86680603027344},{"date":"2025-04-30","close":146.1443634033203},{"date":"2025-05-30","close":140.51589965820312},{"date":"2025-06-30","close":144.65501403808594},{"date":"2025-07-31","close":140.7209014892578},{"date":"2025-08-29","close":143.4738006591797},{"date":"2025-09-30","close":149.1044464111328},{"date":"2025-10-31","close":135.57716369628906},{"date":"2025-11-28","close":150.29141235351562},{"date":"2025-12-31","close":149.10092163085938},{"date":"2026-01-30","close":153.2601318359375},{"date":"2026-02-27","close":166.50164794921875},{"date":"2026-03-31","close":153.94668579101562},{"date":"2026-04-30","close":158.0755615234375},{"date":"2026-05-29","close":147.20782470703125},{"date":"2026-06-30","close":159.05807495117188},{"date":"2026-07-31","close":152.51109313964844},{"date":"2026-08-31","close":152.5409393310547},{"date":"2026-09-30","close":136.33999633789062},{"date":"2026-10-16","close":150.50999450683594}],"ZBH":[{"date":"2014-01-31","close":82.26008605957031},{"date":"2014-02-28","close":82.14622497558594},{"date":"2014-03-31","close":82.99039459228516},{"date":"2014-04-30","close":84.93836212158203},{"date":"2014-05-30","close":91.56321716308594},{"date":"2014-06-30","close":91.32616424560547},{"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":98.95136260986328},{"date":"2014-12-31","close":100.14129638671875},{"date":"2015-01-30","close":98.975830078125},{"date":"2015-02-27","close":106.2952651977539},{"date":"2015-03-31","close":103.95304870605469},{"date":"2015-04-30","close":97.1596450805664},{"date":"2015-05-29","close":101.11721801757812},{"date":"2015-06-30","close":96.8097915649414},{"date":"2015-07-31","close":92.23655700683594},{"date":"2015-08-31","close":91.78453826904297},{"date":"2015-09-30","close":83.44391632080078},{"date":"2015-10-30","close":92.89608764648438},{"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":86.1878433227539},{"date":"2016-03-31","close":95.14926147460938},{"date":"2016-04-29","close":103.30513763427734},{"date":"2016-05-31","close":108.9625244140625},{"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":116.17408752441406},{"date":"2016-10-31","close":94.17588806152344},{"date":"2016-11-30","close":91.01285552978516},{"date":"2016-12-30","close":92.42523193359375},{"date":"2017-01-31","close":105.97557830810547},{"date":"2017-02-28","close":104.8561019897461},{"date":"2017-03-31","close":109.5779037475586},{"date":"2017-04-28","close":107.37039184570312},{"date":"2017-05-31","close":106.97554016113281},{"date":"2017-06-30","close":115.4401626586914},{"date":"2017-07-31","close":109.07473754882812},{"date":"2017-08-31","close":102.7363510131836},{"date":"2017-09-29","close":105.48955535888672},{"date":"2017-10-31","close":109.57074737548828},{"date":"2017-11-30","close":105.4985580444336},{"date":"2017-12-29","close":108.93247985839844},{"date":"2018-01-31","close":114.75508880615234},{"date":"2018-02-28","close":104.94242095947266},{"date":"2018-03-29","close":98.6520004272461},{"date":"2018-04-30","close":104.1979751586914},{"date":"2018-05-31","close":100.88667297363281},{"date":"2018-06-29","close":101.04368591308594},{"date":"2018-07-31","close":113.81014251708984},{"date":"2018-08-31","close":112.09647369384766},{"date":"2018-09-28","close":119.42550659179688},{"date":"2018-10-31","close":103.18356323242188},{"date":"2018-11-30","close":106.29931640625},{"date":"2018-12-31","close":94.43993377685547},{"date":"2019-01-31","close":99.75745391845703},{"date":"2019-02-28","close":113.01473236083984},{"date":"2019-03-29","close":116.49475860595703},{"date":"2019-04-30","close":112.35310363769531},{"date":"2019-05-31","close":103.93302154541016},{"date":"2019-06-28","close":107.6341781616211},{"date":"2019-07-31","close":123.53154754638672},{"date":"2019-08-30","close":127.252197265625},{"date":"2019-09-30","close":125.7083740234375},{"date":"2019-10-31","close":126.58750915527344},{"date":"2019-11-29","close":133.043701171875},{"date":"2019-12-31","close":137.29151916503906},{"date":"2020-01-31","close":135.65884399414062},{"date":"2020-02-28","close":124.8813705444336},{"date":"2020-03-31","close":92.94434356689453},{"date":"2020-04-30","close":110.06565856933594},{"date":"2020-05-29","close":116.17123413085938},{"date":"2020-06-30","close":109.98197174072266},{"date":"2020-07-31","close":124.26416015625},{"date":"2020-08-31","close":129.81114196777344},{"date":"2020-09-30","close":125.66486358642578},{"date":"2020-10-30","close":121.9356918334961},{"date":"2020-11-30","close":137.6461639404297},{"date":"2020-12-31","close":142.4631805419922},{"date":"2021-01-29","close":142.07485961914062},{"date":"2021-02-26","close":150.75637817382812},{"date":"2021-03-31","close":148.22654724121094},{"date":"2021-04-30","close":164.0418243408203},{"date":"2021-05-28","close":155.86566162109375},{"date":"2021-06-30","close":149.1294708251953},{"date":"2021-07-30","close":151.54046630859375},{"date":"2021-08-31","close":139.51329040527344},{"date":"2021-09-30","close":135.93687438964844},{"date":"2021-10-29","close":132.92764282226562},{"date":"2021-11-30","close":111.0826187133789},{"date":"2021-12-31","close":118.21620178222656},{"date":"2022-01-31","close":114.47541809082031},{"date":"2022-02-28","close":118.35576629638672},{"date":"2022-03-31","close":122.8222427368164},{"date":"2022-04-29","close":115.95610809326172},{"date":"2022-05-31","close":115.43755340576172},{"date":"2022-06-30","close":101.1170883178711},{"date":"2022-07-29","close":106.24706268310547},{"date":"2022-08-31","close":102.32980346679688},{"date":"2022-09-30","close":100.85133361816406},{"date":"2022-10-31","close":109.34000396728516},{"date":"2022-11-30","close":115.85121154785156},{"date":"2022-12-30","close":123.22267150878906},{"date":"2023-01-31","close":123.06804656982422},{"date":"2023-02-28","close":119.71446228027344},{"date":"2023-03-31","close":125.10393524169922},{"date":"2023-04-28","close":134.05101013183594},{"date":"2023-05-31","close":123.30290222167969},{"date":"2023-06-30","close":141.2184295654297},{"date":"2023-07-31","close":133.9926300048828},{"date":"2023-08-31","close":115.5353012084961},{"date":"2023-09-29","close":109.07928466796875},{"date":"2023-10-31","close":101.48787689208984},{"date":"2023-11-30","close":113.0548324584961},{"date":"2023-12-29","close":118.52993774414062},{"date":"2024-01-31","close":122.32835388183594},{"date":"2024-02-29","close":121.12064361572266},{"date":"2024-03-28","close":128.78387451171875},{"date":"2024-04-30","close":117.36721801757812},{"date":"2024-05-31","close":112.36144256591797},{"date":"2024-06-28","close":106.13714599609375},{"date":"2024-07-31","close":108.89495849609375},{"date":"2024-08-30","close":112.91435241699219},{"date":"2024-09-30","close":105.8045654296875},{"date":"2024-10-31","close":104.7950439453125},{"date":"2024-11-29","close":109.87208557128906},{"date":"2024-12-31","close":103.76370239257812},{"date":"2025-01-31","close":107.54568481445312},{"date":"2025-02-28","close":102.47685241699219},{"date":"2025-03-31","close":111.41851043701172},{"date":"2025-04-30","close":101.44617462158203},{"date":"2025-05-30","close":90.7354965209961},{"date":"2025-06-30","close":90.0232925415039},{"date":"2025-07-31","close":90.45757293701172},{"date":"2025-08-29","close":104.71955871582031},{"date":"2025-09-30","close":97.4564208984375},{"date":"2025-10-31","close":99.4946060180664},{"date":"2025-11-28","close":96.48680877685547},{"date":"2025-12-31","close":89.20381164550781},{"date":"2026-01-30","close":86.37651062011719},{"date":"2026-02-27","close":97.65595245361328},{"date":"2026-03-31","close":89.94341278076172},{"date":"2026-04-30","close":81.99552917480469},{"date":"2026-05-29","close":81.89605712890625},{"date":"2026-06-30","close":85.8637924194336},{"date":"2026-07-31","close":93.68319702148438},{"date":"2026-08-31","close":99.77713775634766},{"date":"2026-09-30","close":88.83000183105469},{"date":"2026-10-16","close":94.9800033569336}],"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":"2026-09-30","close":373.30999755859375},{"date":"2026-10-16","close":369.010009765625}],"ZTS":[{"date":"2014-01-31","close":27.256441116333008},{"date":"2014-02-28","close":27.84897232055664},{"date":"2014-03-31","close":25.981605529785156},{"date":"2014-04-30","close":27.233379364013672},{"date":"2014-05-30","close":27.629377365112305},{"date":"2014-06-30","close":29.042339324951172},{"date":"2014-07-31","close":29.618335723876953},{"date":"2014-08-29","close":31.963594436645508},{"date":"2014-09-30","close":33.325462341308594},{"date":"2014-10-31","close":33.514854431152344},{"date":"2014-11-28","close":40.60136795043945},{"date":"2014-12-31","close":38.884403228759766},{"date":"2015-01-30","close":38.685909271240234},{"date":"2015-02-27","close":41.72791290283203},{"date":"2015-03-31","close":41.90898513793945},{"date":"2015-04-30","close":40.288124084472656},{"date":"2015-05-29","close":45.140506744384766},{"date":"2015-06-30","close":43.73466873168945},{"date":"2015-07-31","close":44.423980712890625},{"date":"2015-08-31","close":40.76620101928711},{"date":"2015-09-30","close":37.413692474365234},{"date":"2015-10-30","close":39.07631301879883},{"date":"2015-11-30","close":42.50859069824219},{"date":"2015-12-31","close":43.61909484863281},{"date":"2016-01-29","close":39.272178649902344},{"date":"2016-02-29","close":37.456817626953125},{"date":"2016-03-31","close":40.43987274169922},{"date":"2016-04-29","close":42.99217224121094},{"date":"2016-05-31","close":43.34869384765625},{"date":"2016-06-30","close":43.47618865966797},{"date":"2016-07-29","close":46.23353958129883},{"date":"2016-08-31","close":46.810638427734375},{"date":"2016-09-30","close":47.64426040649414},{"date":"2016-10-31","close":43.787654876708984},{"date":"2016-11-30","close":46.24300003051758},{"date":"2016-12-30","close":49.134307861328125},{"date":"2017-01-31","close":50.52823257446289},{"date":"2017-02-28","close":49.029117584228516},{"date":"2017-03-31","close":49.08430480957031},{"date":"2017-04-28","close":51.70639419555664},{"date":"2017-05-31","close":57.39216232299805},{"date":"2017-06-30","close":57.58207702636719},{"date":"2017-07-31","close":57.71128845214844},{"date":"2017-08-31","close":57.87746047973633},{"date":"2017-09-29","close":58.855926513671875},{"date":"2017-10-31","close":58.91131591796875},{"date":"2017-11-30","close":66.83235931396484},{"date":"2017-12-29","close":66.60123443603516},{"date":"2018-01-31","close":71.05377960205078},{"date":"2018-02-28","close":74.87825012207031},{"date":"2018-03-29","close":77.33222198486328},{"date":"2018-04-30","close":77.41790771484375},{"date":"2018-05-31","close":77.62190246582031},{"date":"2018-06-29","close":79.00372314453125},{"date":"2018-07-31","close":80.31780242919922},{"date":"2018-08-31","close":84.14421081542969},{"date":"2018-09-28","close":85.03581237792969},{"date":"2018-10-31","close":83.72628784179688},{"date":"2018-11-30","close":87.30040740966797},{"date":"2018-12-31","close":79.55341339111328},{"date":"2019-01-31","close":80.28826904296875},{"date":"2019-02-28","close":87.80828857421875},{"date":"2019-03-29","close":93.80939483642578},{"date":"2019-04-30","close":95.05686950683594},{"date":"2019-05-31","close":94.3194808959961},{"date":"2019-06-28","close":105.930908203125},{"date":"2019-07-31","close":107.39258575439453},{"date":"2019-08-30","close":118.17020416259766},{"date":"2019-09-30","close":116.4596176147461},{"date":"2019-10-31","close":119.72553253173828},{"date":"2019-11-29","close":112.79957580566406},{"date":"2019-12-31","close":123.8718032836914},{"date":"2020-01-31","close":125.79422760009766},{"date":"2020-02-28","close":124.8756332397461},{"date":"2020-03-31","close":110.31011962890625},{"date":"2020-04-30","close":121.39759826660156},{"date":"2020-05-29","close":130.86082458496094},{"date":"2020-06-30","close":128.6545867919922},{"date":"2020-07-31","close":142.59835815429688},{"date":"2020-08-31","close":150.51419067382812},{"date":"2020-09-30","close":155.46861267089844},{"date":"2020-10-30","close":149.2435760498047},{"date":"2020-11-30","close":150.96612548828125},{"date":"2020-12-31","close":155.78561401367188},{"date":"2021-01-29","close":145.4209747314453},{"date":"2021-02-26","close":146.35435485839844},{"date":"2021-03-31","close":148.46609497070312},{"date":"2021-04-30","close":163.36900329589844},{"date":"2021-05-28","close":166.81520080566406},{"date":"2021-06-30","close":175.9547576904297},{"date":"2021-07-30","close":191.6245574951172},{"date":"2021-08-31","close":193.38294982910156},{"date":"2021-09-30","close":183.5322723388672},{"date":"2021-10-29","close":204.63101196289062},{"date":"2021-11-30","close":210.1585235595703},{"date":"2021-12-31","close":230.97183227539062},{"date":"2022-01-31","close":189.40283203125},{"date":"2022-02-28","close":183.58204650878906},{"date":"2022-03-31","close":178.78512573242188},{"date":"2022-04-29","close":168.32891845703125},{"date":"2022-05-31","close":162.32699584960938},{"date":"2022-06-30","close":163.2386932373047},{"date":"2022-07-29","close":173.68032836914062},{"date":"2022-08-31","close":148.92457580566406},{"date":"2022-09-30","close":141.0849151611328},{"date":"2022-10-31","close":143.75875854492188},{"date":"2022-11-30","close":146.96231079101562},{"date":"2022-12-30","close":139.72569274902344},{"date":"2023-01-31","close":158.1544952392578},{"date":"2023-02-28","close":159.5975799560547},{"date":"2023-03-31","close":159.06240844726562},{"date":"2023-04-28","close":168.3491973876953},{"date":"2023-05-31","close":156.1190185546875},{"date":"2023-06-30","close":164.9300994873047},{"date":"2023-07-31","close":180.53497314453125},{"date":"2023-08-31","close":182.8577423095703},{"date":"2023-09-29","close":166.99171447753906},{"date":"2023-10-31","close":151.0545654296875},{"date":"2023-11-30","close":169.97967529296875},{"date":"2023-12-29","close":189.89578247070312},{"date":"2024-01-31","close":181.10765075683594},{"date":"2024-02-29","close":191.25222778320312},{"date":"2024-03-28","close":163.1714324951172},{"date":"2024-04-30","close":153.9950714111328},{"date":"2024-05-31","close":163.9751434326172},{"date":"2024-06-28","close":167.6499786376953},{"date":"2024-07-31","close":174.5240936279297},{"date":"2024-08-30","close":177.86843872070312},{"date":"2024-09-30","close":189.3941192626953},{"date":"2024-10-31","close":173.71337890625},{"date":"2024-11-29","close":170.2834014892578},{"date":"2024-12-31","close":158.31256103515625},{"date":"2025-01-31","close":166.5587158203125},{"date":"2025-02-28","close":162.99168395996094},{"date":"2025-03-31","close":160.46746826171875},{"date":"2025-04-30","close":152.94140625},{"date":"2025-05-30","close":164.9009552001953},{"date":"2025-06-30","close":152.5013427734375},{"date":"2025-07-31","close":143.04273986816406},{"date":"2025-08-29","close":153.4528045654297},{"date":"2025-09-30","close":143.56275939941406},{"date":"2025-10-31","close":141.86703491210938},{"date":"2025-11-28","close":126.20247650146484},{"date":"2025-12-31","close":123.87889099121094},{"date":"2026-01-30","close":123.4190902709961},{"date":"2026-02-27","close":129.6286163330078},{"date":"2026-03-31","close":116.8832778930664},{"date":"2026-04-30","close":114.17410278320312},{"date":"2026-05-29","close":77.15218353271484},{"date":"2026-06-30","close":71.36254119873047},{"date":"2026-07-31","close":77.29000091552734},{"date":"2026-08-31","close":77.0999984741211},{"date":"2026-09-30","close":69.83000183105469},{"date":"2026-10-16","close":79.37999725341797}],"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":"2026-09-30","close":7651.5400390625},{"date":"2026-10-16","close":7659.43994140625}]},"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}},"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}},"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}},"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}},"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}},"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}},"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}},"DD":{"2022":{"ni":5868000000,"eq":26569000000},"2023":{"ni":423000000,"eq":24279000000},"2024":{"ni":703000000,"eq":23350000000},"2025":{"ni":-779000000,"eq":13919000000}}}}