[{"code":"UNRATE","seriesName":"Unemployment Rate","values":[{"mktDate":"1948-01-01","value":3.4},{"mktDate":"1948-02-01","value":3.8},{"mktDate":"1948-03-01","value":4.0},{"mktDate":"1948-04-01","value":3.9},{"mktDate":"1948-05-01","value":3.5},{"mktDate":"1948-06-01","value":3.6},{"mktDate":"1948-07-01","value":3.6},{"mktDate":"1948-08-01","value":3.9},{"mktDate":"1948-09-01","value":3.8},{"mktDate":"1948-10-01","value":3.7},{"mktDate":"1948-11-01","value":3.8},{"mktDate":"1948-12-01","value":4.0},{"mktDate":"1949-01-01","value":4.3},{"mktDate":"1949-02-01","value":4.7},{"mktDate":"1949-03-01","value":5.0},{"mktDate":"1949-04-01","value":5.3},{"mktDate":"1949-05-01","value":6.1},{"mktDate":"1949-06-01","value":6.2},{"mktDate":"1949-07-01","value":6.7},{"mktDate":"1949-08-01","value":6.8},{"mktDate":"1949-09-01","value":6.6},{"mktDate":"1949-10-01","value":7.9},{"mktDate":"1949-11-01","value":6.4},{"mktDate":"1949-12-01","value":6.6},{"mktDate":"1950-01-01","value":6.5},{"mktDate":"1950-02-01","value":6.4},{"mktDate":"1950-03-01","value":6.3},{"mktDate":"1950-04-01","value":5.8},{"mktDate":"1950-05-01","value":5.5},{"mktDate":"1950-06-01","value":5.4},{"mktDate":"1950-07-01","value":5.0},{"mktDate":"1950-08-01","value":4.5},{"mktDate":"1950-09-01","value":4.4},{"mktDate":"1950-10-01","value":4.2},{"mktDate":"1950-11-01","value":4.2},{"mktDate":"1950-12-01","value":4.3},{"mktDate":"1951-01-01","value":3.7},{"mktDate":"1951-02-01","value":3.4},{"mktDate":"1951-03-01","value":3.4},{"mktDate":"1951-04-01","value":3.1},{"mktDate":"1951-05-01","value":3.0},{"mktDate":"1951-06-01","value":3.2},{"mktDate":"1951-07-01","value":3.1},{"mktDate":"1951-08-01","value":3.1},{"mktDate":"1951-09-01","value":3.3},{"mktDate":"1951-10-01","value":3.5},{"mktDate":"1951-11-01","value":3.5},{"mktDate":"1951-12-01","value":3.1},{"mktDate":"1952-01-01","value":3.2},{"mktDate":"1952-02-01","value":3.1},{"mktDate":"1952-03-01","value":2.9},{"mktDate":"1952-04-01","value":2.9},{"mktDate":"1952-05-01","value":3.0},{"mktDate":"1952-06-01","value":3.0},{"mktDate":"1952-07-01","value":3.2},{"mktDate":"1952-08-01","value":3.4},{"mktDate":"1952-09-01","value":3.1},{"mktDate":"1952-10-01","value":3.0},{"mktDate":"1952-11-01","value":2.8},{"mktDate":"1952-12-01","value":2.7},{"mktDate":"1953-01-01","value":2.9},{"mktDate":"1953-02-01","value":2.6},{"mktDate":"1953-03-01","value":2.6},{"mktDate":"1953-04-01","value":2.7},{"mktDate":"1953-05-01","value":2.5},{"mktDate":"1953-06-01","value":2.5},{"mktDate":"1953-07-01","value":2.6},{"mktDate":"1953-08-01","value":2.7},{"mktDate":"1953-09-01","value":2.9},{"mktDate":"1953-10-01","value":3.1},{"mktDate":"1953-11-01","value":3.5},{"mktDate":"1953-12-01","value":4.5},{"mktDate":"1954-01-01","value":4.9},{"mktDate":"1954-02-01","value":5.2},{"mktDate":"1954-03-01","value":5.7},{"mktDate":"1954-04-01","value":5.9},{"mktDate":"1954-05-01","value":5.9},{"mktDate":"1954-06-01","value":5.6},{"mktDate":"1954-07-01","value":5.8},{"mktDate":"1954-08-01","value":6.0},{"mktDate":"1954-09-01","value":6.1},{"mktDate":"1954-10-01","value":5.7},{"mktDate":"1954-11-01","value":5.3},{"mktDate":"1954-12-01","value":5.0},{"mktDate":"1955-01-01","value":4.9},{"mktDate":"1955-02-01","value":4.7},{"mktDate":"1955-03-01","value":4.6},{"mktDate":"1955-04-01","value":4.7},{"mktDate":"1955-05-01","value":4.3},{"mktDate":"1955-06-01","value":4.2},{"mktDate":"1955-07-01","value":4.0},{"mktDate":"1955-08-01","value":4.2},{"mktDate":"1955-09-01","value":4.1},{"mktDate":"1955-10-01","value":4.3},{"mktDate":"1955-11-01","value":4.2},{"mktDate":"1955-12-01","value":4.2},{"mktDate":"1956-01-01","value":4.0},{"mktDate":"1956-02-01","value":3.9},{"mktDate":"1956-03-01","value":4.2},{"mktDate":"1956-04-01","value":4.0},{"mktDate":"1956-05-01","value":4.3},{"mktDate":"1956-06-01","value":4.3},{"mktDate":"1956-07-01","value":4.4},{"mktDate":"1956-08-01","value":4.1},{"mktDate":"1956-09-01","value":3.9},{"mktDate":"1956-10-01","value":3.9},{"mktDate":"1956-11-01","value":4.3},{"mktDate":"1956-12-01","value":4.2},{"mktDate":"1957-01-01","value":4.2},{"mktDate":"1957-02-01","value":3.9},{"mktDate":"1957-03-01","value":3.7},{"mktDate":"1957-04-01","value":3.9},{"mktDate":"1957-05-01","value":4.1},{"mktDate":"1957-06-01","value":4.3},{"mktDate":"1957-07-01","value":4.2},{"mktDate":"1957-08-01","value":4.1},{"mktDate":"1957-09-01","value":4.4},{"mktDate":"1957-10-01","value":4.5},{"mktDate":"1957-11-01","value":5.1},{"mktDate":"1957-12-01","value":5.2},{"mktDate":"1958-01-01","value":5.8},{"mktDate":"1958-02-01","value":6.4},{"mktDate":"1958-03-01","value":6.7},{"mktDate":"1958-04-01","value":7.4},{"mktDate":"1958-05-01","value":7.4},{"mktDate":"1958-06-01","value":7.3},{"mktDate":"1958-07-01","value":7.5},{"mktDate":"1958-08-01","value":7.4},{"mktDate":"1958-09-01","value":7.1},{"mktDate":"1958-10-01","value":6.7},{"mktDate":"1958-11-01","value":6.2},{"mktDate":"1958-12-01","value":6.2},{"mktDate":"1959-01-01","value":6.0},{"mktDate":"1959-02-01","value":5.9},{"mktDate":"1959-03-01","value":5.6},{"mktDate":"1959-04-01","value":5.2},{"mktDate":"1959-05-01","value":5.1},{"mktDate":"1959-06-01","value":5.0},{"mktDate":"1959-07-01","value":5.1},{"mktDate":"1959-08-01","value":5.2},{"mktDate":"1959-09-01","value":5.5},{"mktDate":"1959-10-01","value":5.7},{"mktDate":"1959-11-01","value":5.8},{"mktDate":"1959-12-01","value":5.3},{"mktDate":"1960-01-01","value":5.2},{"mktDate":"1960-02-01","value":4.8},{"mktDate":"1960-03-01","value":5.4},{"mktDate":"1960-04-01","value":5.2},{"mktDate":"1960-05-01","value":5.1},{"mktDate":"1960-06-01","value":5.4},{"mktDate":"1960-07-01","value":5.5},{"mktDate":"1960-08-01","value":5.6},{"mktDate":"1960-09-01","value":5.5},{"mktDate":"1960-10-01","value":6.1},{"mktDate":"1960-11-01","value":6.1},{"mktDate":"1960-12-01","value":6.6},{"mktDate":"1961-01-01","value":6.6},{"mktDate":"1961-02-01","value":6.9},{"mktDate":"1961-03-01","value":6.9},{"mktDate":"1961-04-01","value":7.0},{"mktDate":"1961-05-01","value":7.1},{"mktDate":"1961-06-01","value":6.9},{"mktDate":"1961-07-01","value":7.0},{"mktDate":"1961-08-01","value":6.6},{"mktDate":"1961-09-01","value":6.7},{"mktDate":"1961-10-01","value":6.5},{"mktDate":"1961-11-01","value":6.1},{"mktDate":"1961-12-01","value":6.0},{"mktDate":"1962-01-01","value":5.8},{"mktDate":"1962-02-01","value":5.5},{"mktDate":"1962-03-01","value":5.6},{"mktDate":"1962-04-01","value":5.6},{"mktDate":"1962-05-01","value":5.5},{"mktDate":"1962-06-01","value":5.5},{"mktDate":"1962-07-01","value":5.4},{"mktDate":"1962-08-01","value":5.7},{"mktDate":"1962-09-01","value":5.6},{"mktDate":"1962-10-01","value":5.4},{"mktDate":"1962-11-01","value":5.7},{"mktDate":"1962-12-01","value":5.5},{"mktDate":"1963-01-01","value":5.7},{"mktDate":"1963-02-01","value":5.9},{"mktDate":"1963-03-01","value":5.7},{"mktDate":"1963-04-01","value":5.7},{"mktDate":"1963-05-01","value":5.9},{"mktDate":"1963-06-01","value":5.6},{"mktDate":"1963-07-01","value":5.6},{"mktDate":"1963-08-01","value":5.4},{"mktDate":"1963-09-01","value":5.5},{"mktDate":"1963-10-01","value":5.5},{"mktDate":"1963-11-01","value":5.7},{"mktDate":"1963-12-01","value":5.5},{"mktDate":"1964-01-01","value":5.6},{"mktDate":"1964-02-01","value":5.4},{"mktDate":"1964-03-01","value":5.4},{"mktDate":"1964-04-01","value":5.3},{"mktDate":"1964-05-01","value":5.1},{"mktDate":"1964-06-01","value":5.2},{"mktDate":"1964-07-01","value":4.9},{"mktDate":"1964-08-01","value":5.0},{"mktDate":"1964-09-01","value":5.1},{"mktDate":"1964-10-01","value":5.1},{"mktDate":"1964-11-01","value":4.8},{"mktDate":"1964-12-01","value":5.0},{"mktDate":"1965-01-01","value":4.9},{"mktDate":"1965-02-01","value":5.1},{"mktDate":"1965-03-01","value":4.7},{"mktDate":"1965-04-01","value":4.8},{"mktDate":"1965-05-01","value":4.6},{"mktDate":"1965-06-01","value":4.6},{"mktDate":"1965-07-01","value":4.4},{"mktDate":"1965-08-01","value":4.4},{"mktDate":"1965-09-01","value":4.3},{"mktDate":"1965-10-01","value":4.2},{"mktDate":"1965-11-01","value":4.1},{"mktDate":"1965-12-01","value":4.0},{"mktDate":"1966-01-01","value":4.0},{"mktDate":"1966-02-01","value":3.8},{"mktDate":"1966-03-01","value":3.8},{"mktDate":"1966-04-01","value":3.8},{"mktDate":"1966-05-01","value":3.9},{"mktDate":"1966-06-01","value":3.8},{"mktDate":"1966-07-01","value":3.8},{"mktDate":"1966-08-01","value":3.8},{"mktDate":"1966-09-01","value":3.7},{"mktDate":"1966-10-01","value":3.7},{"mktDate":"1966-11-01","value":3.6},{"mktDate":"1966-12-01","value":3.8},{"mktDate":"1967-01-01","value":3.9},{"mktDate":"1967-02-01","value":3.8},{"mktDate":"1967-03-01","value":3.8},{"mktDate":"1967-04-01","value":3.8},{"mktDate":"1967-05-01","value":3.8},{"mktDate":"1967-06-01","value":3.9},{"mktDate":"1967-07-01","value":3.8},{"mktDate":"1967-08-01","value":3.8},{"mktDate":"1967-09-01","value":3.8},{"mktDate":"1967-10-01","value":4.0},{"mktDate":"1967-11-01","value":3.9},{"mktDate":"1967-12-01","value":3.8},{"mktDate":"1968-01-01","value":3.7},{"mktDate":"1968-02-01","value":3.8},{"mktDate":"1968-03-01","value":3.7},{"mktDate":"1968-04-01","value":3.5},{"mktDate":"1968-05-01","value":3.5},{"mktDate":"1968-06-01","value":3.7},{"mktDate":"1968-07-01","value":3.7},{"mktDate":"1968-08-01","value":3.5},{"mktDate":"1968-09-01","value":3.4},{"mktDate":"1968-10-01","value":3.4},{"mktDate":"1968-11-01","value":3.4},{"mktDate":"1968-12-01","value":3.4},{"mktDate":"1969-01-01","value":3.4},{"mktDate":"1969-02-01","value":3.4},{"mktDate":"1969-03-01","value":3.4},{"mktDate":"1969-04-01","value":3.4},{"mktDate":"1969-05-01","value":3.4},{"mktDate":"1969-06-01","value":3.5},{"mktDate":"1969-07-01","value":3.5},{"mktDate":"1969-08-01","value":3.5},{"mktDate":"1969-09-01","value":3.7},{"mktDate":"1969-10-01","value":3.7},{"mktDate":"1969-11-01","value":3.5},{"mktDate":"1969-12-01","value":3.5},{"mktDate":"1970-01-01","value":3.9},{"mktDate":"1970-02-01","value":4.2},{"mktDate":"1970-03-01","value":4.4},{"mktDate":"1970-04-01","value":4.6},{"mktDate":"1970-05-01","value":4.8},{"mktDate":"1970-06-01","value":4.9},{"mktDate":"1970-07-01","value":5.0},{"mktDate":"1970-08-01","value":5.1},{"mktDate":"1970-09-01","value":5.4},{"mktDate":"1970-10-01","value":5.5},{"mktDate":"1970-11-01","value":5.9},{"mktDate":"1970-12-01","value":6.1},{"mktDate":"1971-01-01","value":5.9},{"mktDate":"1971-02-01","value":5.9},{"mktDate":"1971-03-01","value":6.0},{"mktDate":"1971-04-01","value":5.9},{"mktDate":"1971-05-01","value":5.9},{"mktDate":"1971-06-01","value":5.9},{"mktDate":"1971-07-01","value":6.0},{"mktDate":"1971-08-01","value":6.1},{"mktDate":"1971-09-01","value":6.0},{"mktDate":"1971-10-01","value":5.8},{"mktDate":"1971-11-01","value":6.0},{"mktDate":"1971-12-01","value":6.0},{"mktDate":"1972-01-01","value":5.8},{"mktDate":"1972-02-01","value":5.7},{"mktDate":"1972-03-01","value":5.8},{"mktDate":"1972-04-01","value":5.7},{"mktDate":"1972-05-01","value":5.7},{"mktDate":"1972-06-01","value":5.7},{"mktDate":"1972-07-01","value":5.6},{"mktDate":"1972-08-01","value":5.6},{"mktDate":"1972-09-01","value":5.5},{"mktDate":"1972-10-01","value":5.6},{"mktDate":"1972-11-01","value":5.3},{"mktDate":"1972-12-01","value":5.2},{"mktDate":"1973-01-01","value":4.9},{"mktDate":"1973-02-01","value":5.0},{"mktDate":"1973-03-01","value":4.9},{"mktDate":"1973-04-01","value":5.0},{"mktDate":"1973-05-01","value":4.9},{"mktDate":"1973-06-01","value":4.9},{"mktDate":"1973-07-01","value":4.8},{"mktDate":"1973-08-01","value":4.8},{"mktDate":"1973-09-01","value":4.8},{"mktDate":"1973-10-01","value":4.6},{"mktDate":"1973-11-01","value":4.8},{"mktDate":"1973-12-01","value":4.9},{"mktDate":"1974-01-01","value":5.1},{"mktDate":"1974-02-01","value":5.2},{"mktDate":"1974-03-01","value":5.1},{"mktDate":"1974-04-01","value":5.1},{"mktDate":"1974-05-01","value":5.1},{"mktDate":"1974-06-01","value":5.4},{"mktDate":"1974-07-01","value":5.5},{"mktDate":"1974-08-01","value":5.5},{"mktDate":"1974-09-01","value":5.9},{"mktDate":"1974-10-01","value":6.0},{"mktDate":"1974-11-01","value":6.6},{"mktDate":"1974-12-01","value":7.2},{"mktDate":"1975-01-01","value":8.1},{"mktDate":"1975-02-01","value":8.1},{"mktDate":"1975-03-01","value":8.6},{"mktDate":"1975-04-01","value":8.8},{"mktDate":"1975-05-01","value":9.0},{"mktDate":"1975-06-01","value":8.8},{"mktDate":"1975-07-01","value":8.6},{"mktDate":"1975-08-01","value":8.4},{"mktDate":"1975-09-01","value":8.4},{"mktDate":"1975-10-01","value":8.4},{"mktDate":"1975-11-01","value":8.3},{"mktDate":"1975-12-01","value":8.2},{"mktDate":"1976-01-01","value":7.9},{"mktDate":"1976-02-01","value":7.7},{"mktDate":"1976-03-01","value":7.6},{"mktDate":"1976-04-01","value":7.7},{"mktDate":"1976-05-01","value":7.4},{"mktDate":"1976-06-01","value":7.6},{"mktDate":"1976-07-01","value":7.8},{"mktDate":"1976-08-01","value":7.8},{"mktDate":"1976-09-01","value":7.6},{"mktDate":"1976-10-01","value":7.7},{"mktDate":"1976-11-01","value":7.8},{"mktDate":"1976-12-01","value":7.8},{"mktDate":"1977-01-01","value":7.5},{"mktDate":"1977-02-01","value":7.6},{"mktDate":"1977-03-01","value":7.4},{"mktDate":"1977-04-01","value":7.2},{"mktDate":"1977-05-01","value":7.0},{"mktDate":"1977-06-01","value":7.2},{"mktDate":"1977-07-01","value":6.9},{"mktDate":"1977-08-01","value":7.0},{"mktDate":"1977-09-01","value":6.8},{"mktDate":"1977-10-01","value":6.8},{"mktDate":"1977-11-01","value":6.8},{"mktDate":"1977-12-01","value":6.4},{"mktDate":"1978-01-01","value":6.4},{"mktDate":"1978-02-01","value":6.3},{"mktDate":"1978-03-01","value":6.3},{"mktDate":"1978-04-01","value":6.1},{"mktDate":"1978-05-01","value":6.0},{"mktDate":"1978-06-01","value":5.9},{"mktDate":"1978-07-01","value":6.2},{"mktDate":"1978-08-01","value":5.9},{"mktDate":"1978-09-01","value":6.0},{"mktDate":"1978-10-01","value":5.8},{"mktDate":"1978-11-01","value":5.9},{"mktDate":"1978-12-01","value":6.0},{"mktDate":"1979-01-01","value":5.9},{"mktDate":"1979-02-01","value":5.9},{"mktDate":"1979-03-01","value":5.8},{"mktDate":"1979-04-01","value":5.8},{"mktDate":"1979-05-01","value":5.6},{"mktDate":"1979-06-01","value":5.7},{"mktDate":"1979-07-01","value":5.7},{"mktDate":"1979-08-01","value":6.0},{"mktDate":"1979-09-01","value":5.9},{"mktDate":"1979-10-01","value":6.0},{"mktDate":"1979-11-01","value":5.9},{"mktDate":"1979-12-01","value":6.0},{"mktDate":"1980-01-01","value":6.3},{"mktDate":"1980-02-01","value":6.3},{"mktDate":"1980-03-01","value":6.3},{"mktDate":"1980-04-01","value":6.9},{"mktDate":"1980-05-01","value":7.5},{"mktDate":"1980-06-01","value":7.6},{"mktDate":"1980-07-01","value":7.8},{"mktDate":"1980-08-01","value":7.7},{"mktDate":"1980-09-01","value":7.5},{"mktDate":"1980-10-01","value":7.5},{"mktDate":"1980-11-01","value":7.5},{"mktDate":"1980-12-01","value":7.2},{"mktDate":"1981-01-01","value":7.5},{"mktDate":"1981-02-01","value":7.4},{"mktDate":"1981-03-01","value":7.4},{"mktDate":"1981-04-01","value":7.2},{"mktDate":"1981-05-01","value":7.5},{"mktDate":"1981-06-01","value":7.5},{"mktDate":"1981-07-01","value":7.2},{"mktDate":"1981-08-01","value":7.4},{"mktDate":"1981-09-01","value":7.6},{"mktDate":"1981-10-01","value":7.9},{"mktDate":"1981-11-01","value":8.3},{"mktDate":"1981-12-01","value":8.5},{"mktDate":"1982-01-01","value":8.6},{"mktDate":"1982-02-01","value":8.9},{"mktDate":"1982-03-01","value":9.0},{"mktDate":"1982-04-01","value":9.3},{"mktDate":"1982-05-01","value":9.4},{"mktDate":"1982-06-01","value":9.6},{"mktDate":"1982-07-01","value":9.8},{"mktDate":"1982-08-01","value":9.8},{"mktDate":"1982-09-01","value":10.1},{"mktDate":"1982-10-01","value":10.4},{"mktDate":"1982-11-01","value":10.8},{"mktDate":"1982-12-01","value":10.8},{"mktDate":"1983-01-01","value":10.4},{"mktDate":"1983-02-01","value":10.4},{"mktDate":"1983-03-01","value":10.3},{"mktDate":"1983-04-01","value":10.2},{"mktDate":"1983-05-01","value":10.1},{"mktDate":"1983-06-01","value":10.1},{"mktDate":"1983-07-01","value":9.4},{"mktDate":"1983-08-01","value":9.5},{"mktDate":"1983-09-01","value":9.2},{"mktDate":"1983-10-01","value":8.8},{"mktDate":"1983-11-01","value":8.5},{"mktDate":"1983-12-01","value":8.3},{"mktDate":"1984-01-01","value":8.0},{"mktDate":"1984-02-01","value":7.8},{"mktDate":"1984-03-01","value":7.8},{"mktDate":"1984-04-01","value":7.7},{"mktDate":"1984-05-01","value":7.4},{"mktDate":"1984-06-01","value":7.2},{"mktDate":"1984-07-01","value":7.5},{"mktDate":"1984-08-01","value":7.5},{"mktDate":"1984-09-01","value":7.3},{"mktDate":"1984-10-01","value":7.4},{"mktDate":"1984-11-01","value":7.2},{"mktDate":"1984-12-01","value":7.3},{"mktDate":"1985-01-01","value":7.3},{"mktDate":"1985-02-01","value":7.2},{"mktDate":"1985-03-01","value":7.2},{"mktDate":"1985-04-01","value":7.3},{"mktDate":"1985-05-01","value":7.2},{"mktDate":"1985-06-01","value":7.4},{"mktDate":"1985-07-01","value":7.4},{"mktDate":"1985-08-01","value":7.1},{"mktDate":"1985-09-01","value":7.1},{"mktDate":"1985-10-01","value":7.1},{"mktDate":"1985-11-01","value":7.0},{"mktDate":"1985-12-01","value":7.0},{"mktDate":"1986-01-01","value":6.7},{"mktDate":"1986-02-01","value":7.2},{"mktDate":"1986-03-01","value":7.2},{"mktDate":"1986-04-01","value":7.1},{"mktDate":"1986-05-01","value":7.2},{"mktDate":"1986-06-01","value":7.2},{"mktDate":"1986-07-01","value":7.0},{"mktDate":"1986-08-01","value":6.9},{"mktDate":"1986-09-01","value":7.0},{"mktDate":"1986-10-01","value":7.0},{"mktDate":"1986-11-01","value":6.9},{"mktDate":"1986-12-01","value":6.6},{"mktDate":"1987-01-01","value":6.6},{"mktDate":"1987-02-01","value":6.6},{"mktDate":"1987-03-01","value":6.6},{"mktDate":"1987-04-01","value":6.3},{"mktDate":"1987-05-01","value":6.3},{"mktDate":"1987-06-01","value":6.2},{"mktDate":"1987-07-01","value":6.1},{"mktDate":"1987-08-01","value":6.0},{"mktDate":"1987-09-01","value":5.9},{"mktDate":"1987-10-01","value":6.0},{"mktDate":"1987-11-01","value":5.8},{"mktDate":"1987-12-01","value":5.7},{"mktDate":"1988-01-01","value":5.7},{"mktDate":"1988-02-01","value":5.7},{"mktDate":"1988-03-01","value":5.7},{"mktDate":"1988-04-01","value":5.4},{"mktDate":"1988-05-01","value":5.6},{"mktDate":"1988-06-01","value":5.4},{"mktDate":"1988-07-01","value":5.4},{"mktDate":"1988-08-01","value":5.6},{"mktDate":"1988-09-01","value":5.4},{"mktDate":"1988-10-01","value":5.4},{"mktDate":"1988-11-01","value":5.3},{"mktDate":"1988-12-01","value":5.3},{"mktDate":"1989-01-01","value":5.4},{"mktDate":"1989-02-01","value":5.2},{"mktDate":"1989-03-01","value":5.0},{"mktDate":"1989-04-01","value":5.2},{"mktDate":"1989-05-01","value":5.2},{"mktDate":"1989-06-01","value":5.3},{"mktDate":"1989-07-01","value":5.2},{"mktDate":"1989-08-01","value":5.2},{"mktDate":"1989-09-01","value":5.3},{"mktDate":"1989-10-01","value":5.3},{"mktDate":"1989-11-01","value":5.4},{"mktDate":"1989-12-01","value":5.4},{"mktDate":"1990-01-01","value":5.4},{"mktDate":"1990-02-01","value":5.3},{"mktDate":"1990-03-01","value":5.2},{"mktDate":"1990-04-01","value":5.4},{"mktDate":"1990-05-01","value":5.4},{"mktDate":"1990-06-01","value":5.2},{"mktDate":"1990-07-01","value":5.5},{"mktDate":"1990-08-01","value":5.7},{"mktDate":"1990-09-01","value":5.9},{"mktDate":"1990-10-01","value":5.9},{"mktDate":"1990-11-01","value":6.2},{"mktDate":"1990-12-01","value":6.3},{"mktDate":"1991-01-01","value":6.4},{"mktDate":"1991-02-01","value":6.6},{"mktDate":"1991-03-01","value":6.8},{"mktDate":"1991-04-01","value":6.7},{"mktDate":"1991-05-01","value":6.9},{"mktDate":"1991-06-01","value":6.9},{"mktDate":"1991-07-01","value":6.8},{"mktDate":"1991-08-01","value":6.9},{"mktDate":"1991-09-01","value":6.9},{"mktDate":"1991-10-01","value":7.0},{"mktDate":"1991-11-01","value":7.0},{"mktDate":"1991-12-01","value":7.3},{"mktDate":"1992-01-01","value":7.3},{"mktDate":"1992-02-01","value":7.4},{"mktDate":"1992-03-01","value":7.4},{"mktDate":"1992-04-01","value":7.4},{"mktDate":"1992-05-01","value":7.6},{"mktDate":"1992-06-01","value":7.8},{"mktDate":"1992-07-01","value":7.7},{"mktDate":"1992-08-01","value":7.6},{"mktDate":"1992-09-01","value":7.6},{"mktDate":"1992-10-01","value":7.3},{"mktDate":"1992-11-01","value":7.4},{"mktDate":"1992-12-01","value":7.4},{"mktDate":"1993-01-01","value":7.3},{"mktDate":"1993-02-01","value":7.1},{"mktDate":"1993-03-01","value":7.0},{"mktDate":"1993-04-01","value":7.1},{"mktDate":"1993-05-01","value":7.1},{"mktDate":"1993-06-01","value":7.0},{"mktDate":"1993-07-01","value":6.9},{"mktDate":"1993-08-01","value":6.8},{"mktDate":"1993-09-01","value":6.7},{"mktDate":"1993-10-01","value":6.8},{"mktDate":"1993-11-01","value":6.6},{"mktDate":"1993-12-01","value":6.5},{"mktDate":"1994-01-01","value":6.6},{"mktDate":"1994-02-01","value":6.6},{"mktDate":"1994-03-01","value":6.5},{"mktDate":"1994-04-01","value":6.4},{"mktDate":"1994-05-01","value":6.1},{"mktDate":"1994-06-01","value":6.1},{"mktDate":"1994-07-01","value":6.1},{"mktDate":"1994-08-01","value":6.0},{"mktDate":"1994-09-01","value":5.9},{"mktDate":"1994-10-01","value":5.8},{"mktDate":"1994-11-01","value":5.6},{"mktDate":"1994-12-01","value":5.5},{"mktDate":"1995-01-01","value":5.6},{"mktDate":"1995-02-01","value":5.4},{"mktDate":"1995-03-01","value":5.4},{"mktDate":"1995-04-01","value":5.8},{"mktDate":"1995-05-01","value":5.6},{"mktDate":"1995-06-01","value":5.6},{"mktDate":"1995-07-01","value":5.7},{"mktDate":"1995-08-01","value":5.7},{"mktDate":"1995-09-01","value":5.6},{"mktDate":"1995-10-01","value":5.5},{"mktDate":"1995-11-01","value":5.6},{"mktDate":"1995-12-01","value":5.6},{"mktDate":"1996-01-01","value":5.6},{"mktDate":"1996-02-01","value":5.5},{"mktDate":"1996-03-01","value":5.5},{"mktDate":"1996-04-01","value":5.6},{"mktDate":"1996-05-01","value":5.6},{"mktDate":"1996-06-01","value":5.3},{"mktDate":"1996-07-01","value":5.5},{"mktDate":"1996-08-01","value":5.1},{"mktDate":"1996-09-01","value":5.2},{"mktDate":"1996-10-01","value":5.2},{"mktDate":"1996-11-01","value":5.4},{"mktDate":"1996-12-01","value":5.4},{"mktDate":"1997-01-01","value":5.3},{"mktDate":"1997-02-01","value":5.2},{"mktDate":"1997-03-01","value":5.2},{"mktDate":"1997-04-01","value":5.1},{"mktDate":"1997-05-01","value":4.9},{"mktDate":"1997-06-01","value":5.0},{"mktDate":"1997-07-01","value":4.9},{"mktDate":"1997-08-01","value":4.8},{"mktDate":"1997-09-01","value":4.9},{"mktDate":"1997-10-01","value":4.7},{"mktDate":"1997-11-01","value":4.6},{"mktDate":"1997-12-01","value":4.7},{"mktDate":"1998-01-01","value":4.6},{"mktDate":"1998-02-01","value":4.6},{"mktDate":"1998-03-01","value":4.7},{"mktDate":"1998-04-01","value":4.3},{"mktDate":"1998-05-01","value":4.4},{"mktDate":"1998-06-01","value":4.5},{"mktDate":"1998-07-01","value":4.5},{"mktDate":"1998-08-01","value":4.5},{"mktDate":"1998-09-01","value":4.6},{"mktDate":"1998-10-01","value":4.5},{"mktDate":"1998-11-01","value":4.4},{"mktDate":"1998-12-01","value":4.4},{"mktDate":"1999-01-01","value":4.3},{"mktDate":"1999-02-01","value":4.4},{"mktDate":"1999-03-01","value":4.2},{"mktDate":"1999-04-01","value":4.3},{"mktDate":"1999-05-01","value":4.2},{"mktDate":"1999-06-01","value":4.3},{"mktDate":"1999-07-01","value":4.3},{"mktDate":"1999-08-01","value":4.2},{"mktDate":"1999-09-01","value":4.2},{"mktDate":"1999-10-01","value":4.1},{"mktDate":"1999-11-01","value":4.1},{"mktDate":"1999-12-01","value":4.0},{"mktDate":"2000-01-01","value":4.0},{"mktDate":"2000-02-01","value":4.1},{"mktDate":"2000-03-01","value":4.0},{"mktDate":"2000-04-01","value":3.8},{"mktDate":"2000-05-01","value":4.0},{"mktDate":"2000-06-01","value":4.0},{"mktDate":"2000-07-01","value":4.0},{"mktDate":"2000-08-01","value":4.1},{"mktDate":"2000-09-01","value":3.9},{"mktDate":"2000-10-01","value":3.9},{"mktDate":"2000-11-01","value":3.9},{"mktDate":"2000-12-01","value":3.9},{"mktDate":"2001-01-01","value":4.2},{"mktDate":"2001-02-01","value":4.2},{"mktDate":"2001-03-01","value":4.3},{"mktDate":"2001-04-01","value":4.4},{"mktDate":"2001-05-01","value":4.3},{"mktDate":"2001-06-01","value":4.5},{"mktDate":"2001-07-01","value":4.6},{"mktDate":"2001-08-01","value":4.9},{"mktDate":"2001-09-01","value":5.0},{"mktDate":"2001-10-01","value":5.3},{"mktDate":"2001-11-01","value":5.5},{"mktDate":"2001-12-01","value":5.7},{"mktDate":"2002-01-01","value":5.7},{"mktDate":"2002-02-01","value":5.7},{"mktDate":"2002-03-01","value":5.7},{"mktDate":"2002-04-01","value":5.9},{"mktDate":"2002-05-01","value":5.8},{"mktDate":"2002-06-01","value":5.8},{"mktDate":"2002-07-01","value":5.8},{"mktDate":"2002-08-01","value":5.7},{"mktDate":"2002-09-01","value":5.7},{"mktDate":"2002-10-01","value":5.7},{"mktDate":"2002-11-01","value":5.9},{"mktDate":"2002-12-01","value":6.0},{"mktDate":"2003-01-01","value":5.8},{"mktDate":"2003-02-01","value":5.9},{"mktDate":"2003-03-01","value":5.9},{"mktDate":"2003-04-01","value":6.0},{"mktDate":"2003-05-01","value":6.1},{"mktDate":"2003-06-01","value":6.3},{"mktDate":"2003-07-01","value":6.2},{"mktDate":"2003-08-01","value":6.1},{"mktDate":"2003-09-01","value":6.1},{"mktDate":"2003-10-01","value":6.0},{"mktDate":"2003-11-01","value":5.8},{"mktDate":"2003-12-01","value":5.7},{"mktDate":"2004-01-01","value":5.7},{"mktDate":"2004-02-01","value":5.6},{"mktDate":"2004-03-01","value":5.8},{"mktDate":"2004-04-01","value":5.6},{"mktDate":"2004-05-01","value":5.6},{"mktDate":"2004-06-01","value":5.6},{"mktDate":"2004-07-01","value":5.5},{"mktDate":"2004-08-01","value":5.4},{"mktDate":"2004-09-01","value":5.4},{"mktDate":"2004-10-01","value":5.5},{"mktDate":"2004-11-01","value":5.4},{"mktDate":"2004-12-01","value":5.4},{"mktDate":"2005-01-01","value":5.3},{"mktDate":"2005-02-01","value":5.4},{"mktDate":"2005-03-01","value":5.2},{"mktDate":"2005-04-01","value":5.2},{"mktDate":"2005-05-01","value":5.1},{"mktDate":"2005-06-01","value":5.0},{"mktDate":"2005-07-01","value":5.0},{"mktDate":"2005-08-01","value":4.9},{"mktDate":"2005-09-01","value":5.0},{"mktDate":"2005-10-01","value":5.0},{"mktDate":"2005-11-01","value":5.0},{"mktDate":"2005-12-01","value":4.9},{"mktDate":"2006-01-01","value":4.7},{"mktDate":"2006-02-01","value":4.8},{"mktDate":"2006-03-01","value":4.7},{"mktDate":"2006-04-01","value":4.7},{"mktDate":"2006-05-01","value":4.6},{"mktDate":"2006-06-01","value":4.6},{"mktDate":"2006-07-01","value":4.7},{"mktDate":"2006-08-01","value":4.7},{"mktDate":"2006-09-01","value":4.5},{"mktDate":"2006-10-01","value":4.4},{"mktDate":"2006-11-01","value":4.5},{"mktDate":"2006-12-01","value":4.4},{"mktDate":"2007-01-01","value":4.6},{"mktDate":"2007-02-01","value":4.5},{"mktDate":"2007-03-01","value":4.4},{"mktDate":"2007-04-01","value":4.5},{"mktDate":"2007-05-01","value":4.4},{"mktDate":"2007-06-01","value":4.6},{"mktDate":"2007-07-01","value":4.7},{"mktDate":"2007-08-01","value":4.6},{"mktDate":"2007-09-01","value":4.7},{"mktDate":"2007-10-01","value":4.7},{"mktDate":"2007-11-01","value":4.7},{"mktDate":"2007-12-01","value":5.0},{"mktDate":"2008-01-01","value":5.0},{"mktDate":"2008-02-01","value":4.9},{"mktDate":"2008-03-01","value":5.1},{"mktDate":"2008-04-01","value":5.0},{"mktDate":"2008-05-01","value":5.4},{"mktDate":"2008-06-01","value":5.6},{"mktDate":"2008-07-01","value":5.8},{"mktDate":"2008-08-01","value":6.1},{"mktDate":"2008-09-01","value":6.1},{"mktDate":"2008-10-01","value":6.5},{"mktDate":"2008-11-01","value":6.8},{"mktDate":"2008-12-01","value":7.3},{"mktDate":"2009-01-01","value":7.8},{"mktDate":"2009-02-01","value":8.3},{"mktDate":"2009-03-01","value":8.7},{"mktDate":"2009-04-01","value":9.0},{"mktDate":"2009-05-01","value":9.4},{"mktDate":"2009-06-01","value":9.5},{"mktDate":"2009-07-01","value":9.5},{"mktDate":"2009-08-01","value":9.6},{"mktDate":"2009-09-01","value":9.8},{"mktDate":"2009-10-01","value":10.0},{"mktDate":"2009-11-01","value":9.9},{"mktDate":"2009-12-01","value":9.9},{"mktDate":"2010-01-01","value":9.8},{"mktDate":"2010-02-01","value":9.8},{"mktDate":"2010-03-01","value":9.9},{"mktDate":"2010-04-01","value":9.9},{"mktDate":"2010-05-01","value":9.6},{"mktDate":"2010-06-01","value":9.4},{"mktDate":"2010-07-01","value":9.4},{"mktDate":"2010-08-01","value":9.5},{"mktDate":"2010-09-01","value":9.5},{"mktDate":"2010-10-01","value":9.4},{"mktDate":"2010-11-01","value":9.8},{"mktDate":"2010-12-01","value":9.3},{"mktDate":"2011-01-01","value":9.1},{"mktDate":"2011-02-01","value":9.0},{"mktDate":"2011-03-01","value":9.0},{"mktDate":"2011-04-01","value":9.1},{"mktDate":"2011-05-01","value":9.0},{"mktDate":"2011-06-01","value":9.1},{"mktDate":"2011-07-01","value":9.0},{"mktDate":"2011-08-01","value":9.0},{"mktDate":"2011-09-01","value":9.0},{"mktDate":"2011-10-01","value":8.8},{"mktDate":"2011-11-01","value":8.6},{"mktDate":"2011-12-01","value":8.5},{"mktDate":"2012-01-01","value":8.3},{"mktDate":"2012-02-01","value":8.3},{"mktDate":"2012-03-01","value":8.2},{"mktDate":"2012-04-01","value":8.2},{"mktDate":"2012-05-01","value":8.2},{"mktDate":"2012-06-01","value":8.2},{"mktDate":"2012-07-01","value":8.2},{"mktDate":"2012-08-01","value":8.1},{"mktDate":"2012-09-01","value":7.8},{"mktDate":"2012-10-01","value":7.8},{"mktDate":"2012-11-01","value":7.7},{"mktDate":"2012-12-01","value":7.9},{"mktDate":"2013-01-01","value":8.0},{"mktDate":"2013-02-01","value":7.7},{"mktDate":"2013-03-01","value":7.5},{"mktDate":"2013-04-01","value":7.6},{"mktDate":"2013-05-01","value":7.5},{"mktDate":"2013-06-01","value":7.5},{"mktDate":"2013-07-01","value":7.3},{"mktDate":"2013-08-01","value":7.2},{"mktDate":"2013-09-01","value":7.2},{"mktDate":"2013-10-01","value":7.2},{"mktDate":"2013-11-01","value":6.9},{"mktDate":"2013-12-01","value":6.7},{"mktDate":"2014-01-01","value":6.6},{"mktDate":"2014-02-01","value":6.7},{"mktDate":"2014-03-01","value":6.7},{"mktDate":"2014-04-01","value":6.2},{"mktDate":"2014-05-01","value":6.3},{"mktDate":"2014-06-01","value":6.1},{"mktDate":"2014-07-01","value":6.2},{"mktDate":"2014-08-01","value":6.1},{"mktDate":"2014-09-01","value":5.9},{"mktDate":"2014-10-01","value":5.7},{"mktDate":"2014-11-01","value":5.8},{"mktDate":"2014-12-01","value":5.6},{"mktDate":"2015-01-01","value":5.7},{"mktDate":"2015-02-01","value":5.5},{"mktDate":"2015-03-01","value":5.4},{"mktDate":"2015-04-01","value":5.4},{"mktDate":"2015-05-01","value":5.6},{"mktDate":"2015-06-01","value":5.3},{"mktDate":"2015-07-01","value":5.2},{"mktDate":"2015-08-01","value":5.1},{"mktDate":"2015-09-01","value":5.0},{"mktDate":"2015-10-01","value":5.0},{"mktDate":"2015-11-01","value":5.1},{"mktDate":"2015-12-01","value":5.0},{"mktDate":"2016-01-01","value":4.9},{"mktDate":"2016-02-01","value":4.9},{"mktDate":"2016-03-01","value":5.0},{"mktDate":"2016-04-01","value":5.0},{"mktDate":"2016-05-01","value":4.8},{"mktDate":"2016-06-01","value":4.9},{"mktDate":"2016-07-01","value":4.8},{"mktDate":"2016-08-01","value":4.9},{"mktDate":"2016-09-01","value":5.0},{"mktDate":"2016-10-01","value":4.9},{"mktDate":"2016-11-01","value":4.7},{"mktDate":"2016-12-01","value":4.7},{"mktDate":"2017-01-01","value":4.7},{"mktDate":"2017-02-01","value":4.6},{"mktDate":"2017-03-01","value":4.4},{"mktDate":"2017-04-01","value":4.4},{"mktDate":"2017-05-01","value":4.4},{"mktDate":"2017-06-01","value":4.3},{"mktDate":"2017-07-01","value":4.3},{"mktDate":"2017-08-01","value":4.4},{"mktDate":"2017-09-01","value":4.2},{"mktDate":"2017-10-01","value":4.1},{"mktDate":"2017-11-01","value":4.2},{"mktDate":"2017-12-01","value":4.1},{"mktDate":"2018-01-01","value":4.1},{"mktDate":"2018-02-01","value":4.1},{"mktDate":"2018-03-01","value":4.0},{"mktDate":"2018-04-01","value":4.0},{"mktDate":"2018-05-01","value":3.8},{"mktDate":"2018-06-01","value":4.0},{"mktDate":"2018-07-01","value":3.8},{"mktDate":"2018-08-01","value":3.8},{"mktDate":"2018-09-01","value":3.7},{"mktDate":"2018-10-01","value":3.8},{"mktDate":"2018-11-01","value":3.7},{"mktDate":"2018-12-01","value":3.9},{"mktDate":"2019-01-01","value":4.0},{"mktDate":"2019-02-01","value":3.8},{"mktDate":"2019-03-01","value":3.8},{"mktDate":"2019-04-01","value":3.6},{"mktDate":"2019-05-01","value":3.6},{"mktDate":"2019-06-01","value":3.7},{"mktDate":"2019-07-01","value":3.7},{"mktDate":"2019-08-01","value":3.7},{"mktDate":"2019-09-01","value":3.5},{"mktDate":"2019-10-01","value":3.6},{"mktDate":"2019-11-01","value":3.5},{"mktDate":"2019-12-01","value":3.5},{"mktDate":"2020-01-01","value":3.6},{"mktDate":"2020-02-01","value":3.5},{"mktDate":"2020-03-01","value":4.4},{"mktDate":"2020-04-01","value":14.7},{"mktDate":"2020-05-01","value":13.3},{"mktDate":"2020-06-01","value":11.1},{"mktDate":"2020-07-01","value":10.2},{"mktDate":"2020-08-01","value":8.4},{"mktDate":"2020-09-01","value":7.9},{"mktDate":"2020-10-01","value":6.9},{"mktDate":"2020-11-01","value":6.7},{"mktDate":"2020-12-01","value":6.7},{"mktDate":"2021-01-01","value":6.3},{"mktDate":"2021-02-01","value":6.2},{"mktDate":"2021-03-01","value":6.0},{"mktDate":"2021-04-01","value":6.1},{"mktDate":"2021-05-01","value":5.8},{"mktDate":"2021-06-01","value":5.9},{"mktDate":"2021-07-01","value":5.4},{"mktDate":"2021-08-01","value":5.2},{"mktDate":"2021-09-01","value":4.8},{"mktDate":"2021-10-01","value":4.6},{"mktDate":"2021-11-01","value":4.2},{"mktDate":"2021-12-01","value":3.9},{"mktDate":"2022-01-01","value":4.0}],"maxValue":14.7,"minValue":2.5},{"code":"TCU","seriesName":"Capacity Utilization: Total Index","values":[{"mktDate":"1967-01-01","value":89.3902},{"mktDate":"1967-02-01","value":87.975},{"mktDate":"1967-03-01","value":87.0835},{"mktDate":"1967-04-01","value":87.5089},{"mktDate":"1967-05-01","value":86.3566},{"mktDate":"1967-06-01","value":85.9603},{"mktDate":"1967-07-01","value":85.3833},{"mktDate":"1967-08-01","value":86.6339},{"mktDate":"1967-09-01","value":86.1122},{"mktDate":"1967-10-01","value":86.4325},{"mktDate":"1967-11-01","value":87.2856},{"mktDate":"1967-12-01","value":87.8417},{"mktDate":"1968-01-01","value":87.3841},{"mktDate":"1968-02-01","value":87.3491},{"mktDate":"1968-03-01","value":87.275},{"mktDate":"1968-04-01","value":87.0569},{"mktDate":"1968-05-01","value":87.6877},{"mktDate":"1968-06-01","value":87.6656},{"mktDate":"1968-07-01","value":87.1899},{"mktDate":"1968-08-01","value":87.0938},{"mktDate":"1968-09-01","value":87.0856},{"mktDate":"1968-10-01","value":86.9222},{"mktDate":"1968-11-01","value":87.7086},{"mktDate":"1968-12-01","value":87.6491},{"mktDate":"1969-01-01","value":87.8518},{"mktDate":"1969-02-01","value":88.0959},{"mktDate":"1969-03-01","value":88.4679},{"mktDate":"1969-04-01","value":87.8271},{"mktDate":"1969-05-01","value":87.1831},{"mktDate":"1969-06-01","value":87.7221},{"mktDate":"1969-07-01","value":87.8729},{"mktDate":"1969-08-01","value":87.764},{"mktDate":"1969-09-01","value":87.4358},{"mktDate":"1969-10-01","value":87.1548},{"mktDate":"1969-11-01","value":86.0318},{"mktDate":"1969-12-01","value":85.5022},{"mktDate":"1970-01-01","value":83.6412},{"mktDate":"1970-02-01","value":83.3243},{"mktDate":"1970-03-01","value":82.9558},{"mktDate":"1970-04-01","value":82.4846},{"mktDate":"1970-05-01","value":82.1323},{"mktDate":"1970-06-01","value":81.613},{"mktDate":"1970-07-01","value":81.5605},{"mktDate":"1970-08-01","value":81.1642},{"mktDate":"1970-09-01","value":80.3572},{"mktDate":"1970-10-01","value":78.5085},{"mktDate":"1970-11-01","value":77.7948},{"mktDate":"1970-12-01","value":79.3391},{"mktDate":"1971-01-01","value":79.7255},{"mktDate":"1971-02-01","value":79.3708},{"mktDate":"1971-03-01","value":79.0828},{"mktDate":"1971-04-01","value":79.3249},{"mktDate":"1971-05-01","value":79.5252},{"mktDate":"1971-06-01","value":79.6569},{"mktDate":"1971-07-01","value":79.2253},{"mktDate":"1971-08-01","value":78.5672},{"mktDate":"1971-09-01","value":79.6437},{"mktDate":"1971-10-01","value":80.0388},{"mktDate":"1971-11-01","value":80.1777},{"mktDate":"1971-12-01","value":80.9011},{"mktDate":"1972-01-01","value":82.6379},{"mktDate":"1972-02-01","value":83.2437},{"mktDate":"1972-03-01","value":83.6216},{"mktDate":"1972-04-01","value":84.3016},{"mktDate":"1972-05-01","value":84.0517},{"mktDate":"1972-06-01","value":84.0788},{"mktDate":"1972-07-01","value":83.8268},{"mktDate":"1972-08-01","value":84.7156},{"mktDate":"1972-09-01","value":85.1267},{"mktDate":"1972-10-01","value":86.0162},{"mktDate":"1972-11-01","value":86.7725},{"mktDate":"1972-12-01","value":87.4945},{"mktDate":"1973-01-01","value":87.7861},{"mktDate":"1973-02-01","value":88.798},{"mktDate":"1973-03-01","value":88.5445},{"mktDate":"1973-04-01","value":88.1247},{"mktDate":"1973-05-01","value":88.3892},{"mktDate":"1973-06-01","value":88.1445},{"mktDate":"1973-07-01","value":88.2059},{"mktDate":"1973-08-01","value":87.7617},{"mktDate":"1973-09-01","value":88.2545},{"mktDate":"1973-10-01","value":88.561},{"mktDate":"1973-11-01","value":88.7482},{"mktDate":"1973-12-01","value":88.2676},{"mktDate":"1974-01-01","value":87.3874},{"mktDate":"1974-02-01","value":86.8692},{"mktDate":"1974-03-01","value":86.661},{"mktDate":"1974-04-01","value":86.1406},{"mktDate":"1974-05-01","value":86.6077},{"mktDate":"1974-06-01","value":86.3121},{"mktDate":"1974-07-01","value":86.1654},{"mktDate":"1974-08-01","value":85.1518},{"mktDate":"1974-09-01","value":85.0243},{"mktDate":"1974-10-01","value":84.5451},{"mktDate":"1974-11-01","value":81.6266},{"mktDate":"1974-12-01","value":78.6007},{"mktDate":"1975-01-01","value":77.393},{"mktDate":"1975-02-01","value":75.4884},{"mktDate":"1975-03-01","value":74.5577},{"mktDate":"1975-04-01","value":74.4974},{"mktDate":"1975-05-01","value":74.2071},{"mktDate":"1975-06-01","value":74.5729},{"mktDate":"1975-07-01","value":75.1689},{"mktDate":"1975-08-01","value":75.8172},{"mktDate":"1975-09-01","value":76.6163},{"mktDate":"1975-10-01","value":76.8116},{"mktDate":"1975-11-01","value":76.829},{"mktDate":"1975-12-01","value":77.6309},{"mktDate":"1976-01-01","value":78.5953},{"mktDate":"1976-02-01","value":79.2155},{"mktDate":"1976-03-01","value":79.1145},{"mktDate":"1976-04-01","value":79.385},{"mktDate":"1976-05-01","value":79.5769},{"mktDate":"1976-06-01","value":79.4117},{"mktDate":"1976-07-01","value":79.7048},{"mktDate":"1976-08-01","value":80.0829},{"mktDate":"1976-09-01","value":80.1251},{"mktDate":"1976-10-01","value":79.9707},{"mktDate":"1976-11-01","value":80.9605},{"mktDate":"1976-12-01","value":81.6158},{"mktDate":"1977-01-01","value":80.9794},{"mktDate":"1977-02-01","value":82.0135},{"mktDate":"1977-03-01","value":82.8238},{"mktDate":"1977-04-01","value":83.3937},{"mktDate":"1977-05-01","value":83.8738},{"mktDate":"1977-06-01","value":84.2573},{"mktDate":"1977-07-01","value":84.1501},{"mktDate":"1977-08-01","value":83.9453},{"mktDate":"1977-09-01","value":84.1166},{"mktDate":"1977-10-01","value":84.0416},{"mktDate":"1977-11-01","value":83.8913},{"mktDate":"1977-12-01","value":83.7917},{"mktDate":"1978-01-01","value":82.4006},{"mktDate":"1978-02-01","value":82.5714},{"mktDate":"1978-03-01","value":83.9048},{"mktDate":"1978-04-01","value":85.4006},{"mktDate":"1978-05-01","value":85.4753},{"mktDate":"1978-06-01","value":85.8216},{"mktDate":"1978-07-01","value":85.5428},{"mktDate":"1978-08-01","value":85.627},{"mktDate":"1978-09-01","value":85.6081},{"mktDate":"1978-10-01","value":86.0598},{"mktDate":"1978-11-01","value":86.4785},{"mktDate":"1978-12-01","value":86.7099},{"mktDate":"1979-01-01","value":85.9271},{"mktDate":"1979-02-01","value":86.1661},{"mktDate":"1979-03-01","value":86.2161},{"mktDate":"1979-04-01","value":85.0317},{"mktDate":"1979-05-01","value":85.5055},{"mktDate":"1979-06-01","value":85.2954},{"mktDate":"1979-07-01","value":84.9818},{"mktDate":"1979-08-01","value":84.229},{"mktDate":"1979-09-01","value":84.1398},{"mktDate":"1979-10-01","value":84.4231},{"mktDate":"1979-11-01","value":84.1759},{"mktDate":"1979-12-01","value":84.1166},{"mktDate":"1980-01-01","value":84.3369},{"mktDate":"1980-02-01","value":84.1769},{"mktDate":"1980-03-01","value":83.7396},{"mktDate":"1980-04-01","value":81.8625},{"mktDate":"1980-05-01","value":79.718},{"mktDate":"1980-06-01","value":78.5779},{"mktDate":"1980-07-01","value":77.8133},{"mktDate":"1980-08-01","value":77.9303},{"mktDate":"1980-09-01","value":79.0235},{"mktDate":"1980-10-01","value":79.8417},{"mktDate":"1980-11-01","value":81.0316},{"mktDate":"1980-12-01","value":81.2961},{"mktDate":"1981-01-01","value":80.6346},{"mktDate":"1981-02-01","value":80.0629},{"mktDate":"1981-03-01","value":80.281},{"mktDate":"1981-04-01","value":79.7191},{"mktDate":"1981-05-01","value":79.9861},{"mktDate":"1981-06-01","value":80.1545},{"mktDate":"1981-07-01","value":80.4725},{"mktDate":"1981-08-01","value":80.2576},{"mktDate":"1981-09-01","value":79.5811},{"mktDate":"1981-10-01","value":78.852},{"mktDate":"1981-11-01","value":77.7652},{"mktDate":"1981-12-01","value":76.7415},{"mktDate":"1982-01-01","value":75.0489},{"mktDate":"1982-02-01","value":76.3768},{"mktDate":"1982-03-01","value":75.645},{"mktDate":"1982-04-01","value":74.8423},{"mktDate":"1982-05-01","value":74.2336},{"mktDate":"1982-06-01","value":73.8668},{"mktDate":"1982-07-01","value":73.5323},{"mktDate":"1982-08-01","value":72.7958},{"mktDate":"1982-09-01","value":72.4925},{"mktDate":"1982-10-01","value":71.7781},{"mktDate":"1982-11-01","value":71.4329},{"mktDate":"1982-12-01","value":70.8711},{"mktDate":"1983-01-01","value":72.2026},{"mktDate":"1983-02-01","value":71.7176},{"mktDate":"1983-03-01","value":72.2713},{"mktDate":"1983-04-01","value":73.1297},{"mktDate":"1983-05-01","value":73.6057},{"mktDate":"1983-06-01","value":74.0214},{"mktDate":"1983-07-01","value":75.1134},{"mktDate":"1983-08-01","value":75.9174},{"mktDate":"1983-09-01","value":77.0244},{"mktDate":"1983-10-01","value":77.6124},{"mktDate":"1983-11-01","value":77.8207},{"mktDate":"1983-12-01","value":78.1567},{"mktDate":"1984-01-01","value":79.6259},{"mktDate":"1984-02-01","value":79.8668},{"mktDate":"1984-03-01","value":80.1464},{"mktDate":"1984-04-01","value":80.5228},{"mktDate":"1984-05-01","value":80.764},{"mktDate":"1984-06-01","value":80.8919},{"mktDate":"1984-07-01","value":80.9814},{"mktDate":"1984-08-01","value":80.8843},{"mktDate":"1984-09-01","value":80.5589},{"mktDate":"1984-10-01","value":80.2373},{"mktDate":"1984-11-01","value":80.3579},{"mktDate":"1984-12-01","value":80.2482},{"mktDate":"1985-01-01","value":79.9174},{"mktDate":"1985-02-01","value":79.9866},{"mktDate":"1985-03-01","value":79.9116},{"mktDate":"1985-04-01","value":79.494},{"mktDate":"1985-05-01","value":79.4114},{"mktDate":"1985-06-01","value":79.2816},{"mktDate":"1985-07-01","value":78.5898},{"mktDate":"1985-08-01","value":78.7499},{"mktDate":"1985-09-01","value":78.9362},{"mktDate":"1985-10-01","value":78.4701},{"mktDate":"1985-11-01","value":78.6082},{"mktDate":"1985-12-01","value":79.3159},{"mktDate":"1986-01-01","value":79.5809},{"mktDate":"1986-02-01","value":78.9674},{"mktDate":"1986-03-01","value":78.3414},{"mktDate":"1986-04-01","value":78.2914},{"mktDate":"1986-05-01","value":78.3886},{"mktDate":"1986-06-01","value":78.0608},{"mktDate":"1986-07-01","value":78.4222},{"mktDate":"1986-08-01","value":78.2354},{"mktDate":"1986-09-01","value":78.3034},{"mktDate":"1986-10-01","value":78.5679},{"mktDate":"1986-11-01","value":78.8122},{"mktDate":"1986-12-01","value":79.3506},{"mktDate":"1987-01-01","value":78.9731},{"mktDate":"1987-02-01","value":79.8595},{"mktDate":"1987-03-01","value":79.8075},{"mktDate":"1987-04-01","value":80.1486},{"mktDate":"1987-05-01","value":80.5},{"mktDate":"1987-06-01","value":80.7079},{"mktDate":"1987-07-01","value":81.1056},{"mktDate":"1987-08-01","value":81.6263},{"mktDate":"1987-09-01","value":81.6946},{"mktDate":"1987-10-01","value":82.7575},{"mktDate":"1987-11-01","value":83.0782},{"mktDate":"1987-12-01","value":83.3907},{"mktDate":"1988-01-01","value":83.3464},{"mktDate":"1988-02-01","value":83.6422},{"mktDate":"1988-03-01","value":83.7564},{"mktDate":"1988-04-01","value":84.1885},{"mktDate":"1988-05-01","value":84.054},{"mktDate":"1988-06-01","value":84.2341},{"mktDate":"1988-07-01","value":84.2352},{"mktDate":"1988-08-01","value":84.5456},{"mktDate":"1988-09-01","value":84.2638},{"mktDate":"1988-10-01","value":84.6196},{"mktDate":"1988-11-01","value":84.6771},{"mktDate":"1988-12-01","value":84.9998},{"mktDate":"1989-01-01","value":85.1489},{"mktDate":"1989-02-01","value":84.6405},{"mktDate":"1989-03-01","value":84.6961},{"mktDate":"1989-04-01","value":84.6028},{"mktDate":"1989-05-01","value":83.8789},{"mktDate":"1989-06-01","value":83.7449},{"mktDate":"1989-07-01","value":82.7955},{"mktDate":"1989-08-01","value":83.373},{"mktDate":"1989-09-01","value":82.892},{"mktDate":"1989-10-01","value":82.6459},{"mktDate":"1989-11-01","value":82.724},{"mktDate":"1989-12-01","value":83.0346},{"mktDate":"1990-01-01","value":82.2969},{"mktDate":"1990-02-01","value":82.9205},{"mktDate":"1990-03-01","value":83.1482},{"mktDate":"1990-04-01","value":82.8523},{"mktDate":"1990-05-01","value":82.867},{"mktDate":"1990-06-01","value":82.979},{"mktDate":"1990-07-01","value":82.728},{"mktDate":"1990-08-01","value":82.8652},{"mktDate":"1990-09-01","value":82.8443},{"mktDate":"1990-10-01","value":82.1051},{"mktDate":"1990-11-01","value":81.0378},{"mktDate":"1990-12-01","value":80.4083},{"mktDate":"1991-01-01","value":79.9663},{"mktDate":"1991-02-01","value":79.3208},{"mktDate":"1991-03-01","value":78.8218},{"mktDate":"1991-04-01","value":78.8959},{"mktDate":"1991-05-01","value":79.6029},{"mktDate":"1991-06-01","value":80.2422},{"mktDate":"1991-07-01","value":80.2489},{"mktDate":"1991-08-01","value":80.2231},{"mktDate":"1991-09-01","value":80.8353},{"mktDate":"1991-10-01","value":80.5851},{"mktDate":"1991-11-01","value":80.3755},{"mktDate":"1991-12-01","value":79.9314},{"mktDate":"1992-01-01","value":79.3332},{"mktDate":"1992-02-01","value":79.7475},{"mktDate":"1992-03-01","value":80.2471},{"mktDate":"1992-04-01","value":80.6855},{"mktDate":"1992-05-01","value":80.7739},{"mktDate":"1992-06-01","value":80.6082},{"mktDate":"1992-07-01","value":81.1592},{"mktDate":"1992-08-01","value":80.5877},{"mktDate":"1992-09-01","value":80.6088},{"mktDate":"1992-10-01","value":81.0537},{"mktDate":"1992-11-01","value":81.2465},{"mktDate":"1992-12-01","value":81.1784},{"mktDate":"1993-01-01","value":81.3929},{"mktDate":"1993-02-01","value":81.6255},{"mktDate":"1993-03-01","value":81.3902},{"mktDate":"1993-04-01","value":81.5609},{"mktDate":"1993-05-01","value":81.1656},{"mktDate":"1993-06-01","value":81.1872},{"mktDate":"1993-07-01","value":81.322},{"mktDate":"1993-08-01","value":81.1146},{"mktDate":"1993-09-01","value":81.3715},{"mktDate":"1993-10-01","value":81.8527},{"mktDate":"1993-11-01","value":82.0357},{"mktDate":"1993-12-01","value":82.3156},{"mktDate":"1994-01-01","value":82.4456},{"mktDate":"1994-02-01","value":82.2735},{"mktDate":"1994-03-01","value":82.891},{"mktDate":"1994-04-01","value":83.1359},{"mktDate":"1994-05-01","value":83.3224},{"mktDate":"1994-06-01","value":83.6015},{"mktDate":"1994-07-01","value":83.4688},{"mktDate":"1994-08-01","value":83.6974},{"mktDate":"1994-09-01","value":83.7438},{"mktDate":"1994-10-01","value":84.1743},{"mktDate":"1994-11-01","value":84.4093},{"mktDate":"1994-12-01","value":85.0074},{"mktDate":"1995-01-01","value":84.8753},{"mktDate":"1995-02-01","value":84.4491},{"mktDate":"1995-03-01","value":84.2801},{"mktDate":"1995-04-01","value":83.9355},{"mktDate":"1995-05-01","value":83.9245},{"mktDate":"1995-06-01","value":83.9063},{"mktDate":"1995-07-01","value":83.2659},{"mktDate":"1995-08-01","value":83.9983},{"mktDate":"1995-09-01","value":84.0071},{"mktDate":"1995-10-01","value":83.5663},{"mktDate":"1995-11-01","value":83.4295},{"mktDate":"1995-12-01","value":83.3918},{"mktDate":"1996-01-01","value":82.4858},{"mktDate":"1996-02-01","value":83.3894},{"mktDate":"1996-03-01","value":82.9383},{"mktDate":"1996-04-01","value":83.3173},{"mktDate":"1996-05-01","value":83.5426},{"mktDate":"1996-06-01","value":83.8605},{"mktDate":"1996-07-01","value":83.3674},{"mktDate":"1996-08-01","value":83.4647},{"mktDate":"1996-09-01","value":83.649},{"mktDate":"1996-10-01","value":83.2059},{"mktDate":"1996-11-01","value":83.538},{"mktDate":"1996-12-01","value":83.6723},{"mktDate":"1997-01-01","value":83.3857},{"mktDate":"1997-02-01","value":83.9747},{"mktDate":"1997-03-01","value":84.1096},{"mktDate":"1997-04-01","value":83.6972},{"mktDate":"1997-05-01","value":83.7419},{"mktDate":"1997-06-01","value":83.6892},{"mktDate":"1997-07-01","value":83.8514},{"mktDate":"1997-08-01","value":84.2312},{"mktDate":"1997-09-01","value":84.4657},{"mktDate":"1997-10-01","value":84.6618},{"mktDate":"1997-11-01","value":84.8608},{"mktDate":"1997-12-01","value":84.5738},{"mktDate":"1998-01-01","value":84.4562},{"mktDate":"1998-02-01","value":84.0187},{"mktDate":"1998-03-01","value":83.5325},{"mktDate":"1998-04-01","value":83.3082},{"mktDate":"1998-05-01","value":83.3168},{"mktDate":"1998-06-01","value":82.297},{"mktDate":"1998-07-01","value":81.5496},{"mktDate":"1998-08-01","value":82.7766},{"mktDate":"1998-09-01","value":82.1898},{"mktDate":"1998-10-01","value":82.4451},{"mktDate":"1998-11-01","value":81.9957},{"mktDate":"1998-12-01","value":81.9189},{"mktDate":"1999-01-01","value":81.9344},{"mktDate":"1999-02-01","value":82.0143},{"mktDate":"1999-03-01","value":81.801},{"mktDate":"1999-04-01","value":81.6934},{"mktDate":"1999-05-01","value":81.9353},{"mktDate":"1999-06-01","value":81.4872},{"mktDate":"1999-07-01","value":81.6998},{"mktDate":"1999-08-01","value":81.7408},{"mktDate":"1999-09-01","value":81.0995},{"mktDate":"1999-10-01","value":81.8848},{"mktDate":"1999-11-01","value":81.9786},{"mktDate":"1999-12-01","value":82.3225},{"mktDate":"2000-01-01","value":82.0516},{"mktDate":"2000-02-01","value":82.0127},{"mktDate":"2000-03-01","value":82.0292},{"mktDate":"2000-04-01","value":82.3411},{"mktDate":"2000-05-01","value":82.2055},{"mktDate":"2000-06-01","value":82.0119},{"mktDate":"2000-07-01","value":81.6213},{"mktDate":"2000-08-01","value":81.1192},{"mktDate":"2000-09-01","value":81.1697},{"mktDate":"2000-10-01","value":80.6702},{"mktDate":"2000-11-01","value":80.436},{"mktDate":"2000-12-01","value":79.9609},{"mktDate":"2001-01-01","value":79.199},{"mktDate":"2001-02-01","value":78.4463},{"mktDate":"2001-03-01","value":78.0233},{"mktDate":"2001-04-01","value":77.5674},{"mktDate":"2001-05-01","value":76.8776},{"mktDate":"2001-06-01","value":76.2139},{"mktDate":"2001-07-01","value":75.5834},{"mktDate":"2001-08-01","value":75.3028},{"mktDate":"2001-09-01","value":74.8378},{"mktDate":"2001-10-01","value":74.3471},{"mktDate":"2001-11-01","value":73.8287},{"mktDate":"2001-12-01","value":73.7034},{"mktDate":"2002-01-01","value":74.0367},{"mktDate":"2002-02-01","value":73.8997},{"mktDate":"2002-03-01","value":74.4},{"mktDate":"2002-04-01","value":74.6213},{"mktDate":"2002-05-01","value":74.8665},{"mktDate":"2002-06-01","value":75.5239},{"mktDate":"2002-07-01","value":75.3046},{"mktDate":"2002-08-01","value":75.2919},{"mktDate":"2002-09-01","value":75.3866},{"mktDate":"2002-10-01","value":75.1601},{"mktDate":"2002-11-01","value":75.5636},{"mktDate":"2002-12-01","value":75.2121},{"mktDate":"2003-01-01","value":75.8117},{"mktDate":"2003-02-01","value":75.9469},{"mktDate":"2003-03-01","value":75.8002},{"mktDate":"2003-04-01","value":75.2892},{"mktDate":"2003-05-01","value":75.3397},{"mktDate":"2003-06-01","value":75.4925},{"mktDate":"2003-07-01","value":75.8479},{"mktDate":"2003-08-01","value":75.7592},{"mktDate":"2003-09-01","value":76.2212},{"mktDate":"2003-10-01","value":76.3433},{"mktDate":"2003-11-01","value":76.9449},{"mktDate":"2003-12-01","value":76.9031},{"mktDate":"2004-01-01","value":77.1127},{"mktDate":"2004-02-01","value":77.5936},{"mktDate":"2004-03-01","value":77.2217},{"mktDate":"2004-04-01","value":77.5842},{"mktDate":"2004-05-01","value":78.211},{"mktDate":"2004-06-01","value":77.5744},{"mktDate":"2004-07-01","value":78.1759},{"mktDate":"2004-08-01","value":78.2314},{"mktDate":"2004-09-01","value":78.2864},{"mktDate":"2004-10-01","value":79.0107},{"mktDate":"2004-11-01","value":79.1443},{"mktDate":"2004-12-01","value":79.6835},{"mktDate":"2005-01-01","value":79.9972},{"mktDate":"2005-02-01","value":80.4794},{"mktDate":"2005-03-01","value":80.2733},{"mktDate":"2005-04-01","value":80.3227},{"mktDate":"2005-05-01","value":80.3334},{"mktDate":"2005-06-01","value":80.5403},{"mktDate":"2005-07-01","value":80.1807},{"mktDate":"2005-08-01","value":80.2946},{"mktDate":"2005-09-01","value":78.6901},{"mktDate":"2005-10-01","value":79.576},{"mktDate":"2005-11-01","value":80.2756},{"mktDate":"2005-12-01","value":80.6666},{"mktDate":"2006-01-01","value":80.655},{"mktDate":"2006-02-01","value":80.5513},{"mktDate":"2006-03-01","value":80.608},{"mktDate":"2006-04-01","value":80.8178},{"mktDate":"2006-05-01","value":80.6154},{"mktDate":"2006-06-01","value":80.7934},{"mktDate":"2006-07-01","value":80.6211},{"mktDate":"2006-08-01","value":80.7817},{"mktDate":"2006-09-01","value":80.4511},{"mktDate":"2006-10-01","value":80.2285},{"mktDate":"2006-11-01","value":79.9679},{"mktDate":"2006-12-01","value":80.6105},{"mktDate":"2007-01-01","value":80.0023},{"mktDate":"2007-02-01","value":80.6198},{"mktDate":"2007-03-01","value":80.6111},{"mktDate":"2007-04-01","value":81.002},{"mktDate":"2007-05-01","value":80.8807},{"mktDate":"2007-06-01","value":80.7637},{"mktDate":"2007-07-01","value":80.6222},{"mktDate":"2007-08-01","value":80.7225},{"mktDate":"2007-09-01","value":80.984},{"mktDate":"2007-10-01","value":80.6186},{"mktDate":"2007-11-01","value":81.0946},{"mktDate":"2007-12-01","value":81.126},{"mktDate":"2008-01-01","value":80.9476},{"mktDate":"2008-02-01","value":80.7254},{"mktDate":"2008-03-01","value":80.5897},{"mktDate":"2008-04-01","value":80.0336},{"mktDate":"2008-05-01","value":79.6251},{"mktDate":"2008-06-01","value":79.4611},{"mktDate":"2008-07-01","value":79.036},{"mktDate":"2008-08-01","value":77.7935},{"mktDate":"2008-09-01","value":74.368},{"mktDate":"2008-10-01","value":75.0069},{"mktDate":"2008-11-01","value":73.9865},{"mktDate":"2008-12-01","value":71.7426},{"mktDate":"2009-01-01","value":69.9566},{"mktDate":"2009-02-01","value":69.4359},{"mktDate":"2009-03-01","value":68.2745},{"mktDate":"2009-04-01","value":67.6767},{"mktDate":"2009-05-01","value":66.9601},{"mktDate":"2009-06-01","value":66.6872},{"mktDate":"2009-07-01","value":67.4362},{"mktDate":"2009-08-01","value":68.2344},{"mktDate":"2009-09-01","value":68.8187},{"mktDate":"2009-10-01","value":69.1297},{"mktDate":"2009-11-01","value":69.5147},{"mktDate":"2009-12-01","value":69.8537},{"mktDate":"2010-01-01","value":70.8069},{"mktDate":"2010-02-01","value":71.2129},{"mktDate":"2010-03-01","value":71.8411},{"mktDate":"2010-04-01","value":72.2743},{"mktDate":"2010-05-01","value":73.4956},{"mktDate":"2010-06-01","value":73.7648},{"mktDate":"2010-07-01","value":74.2356},{"mktDate":"2010-08-01","value":74.5955},{"mktDate":"2010-09-01","value":74.8797},{"mktDate":"2010-10-01","value":74.7737},{"mktDate":"2010-11-01","value":74.8673},{"mktDate":"2010-12-01","value":75.644},{"mktDate":"2011-01-01","value":75.5769},{"mktDate":"2011-02-01","value":75.2522},{"mktDate":"2011-03-01","value":75.9846},{"mktDate":"2011-04-01","value":75.6763},{"mktDate":"2011-05-01","value":75.7913},{"mktDate":"2011-06-01","value":75.932},{"mktDate":"2011-07-01","value":76.2397},{"mktDate":"2011-08-01","value":76.5547},{"mktDate":"2011-09-01","value":76.4131},{"mktDate":"2011-10-01","value":76.8067},{"mktDate":"2011-11-01","value":76.6057},{"mktDate":"2011-12-01","value":76.8861},{"mktDate":"2012-01-01","value":77.2097},{"mktDate":"2012-02-01","value":77.2402},{"mktDate":"2012-03-01","value":76.7353},{"mktDate":"2012-04-01","value":77.1696},{"mktDate":"2012-05-01","value":77.1784},{"mktDate":"2012-06-01","value":77.0278},{"mktDate":"2012-07-01","value":77.0989},{"mktDate":"2012-08-01","value":76.6028},{"mktDate":"2012-09-01","value":76.5147},{"mktDate":"2012-10-01","value":76.5534},{"mktDate":"2012-11-01","value":76.8008},{"mktDate":"2012-12-01","value":76.9541},{"mktDate":"2013-01-01","value":76.7396},{"mktDate":"2013-02-01","value":77.0716},{"mktDate":"2013-03-01","value":77.2816},{"mktDate":"2013-04-01","value":77.0537},{"mktDate":"2013-05-01","value":77.0493},{"mktDate":"2013-06-01","value":77.124},{"mktDate":"2013-07-01","value":76.7206},{"mktDate":"2013-08-01","value":77.1577},{"mktDate":"2013-09-01","value":77.4882},{"mktDate":"2013-10-01","value":77.2874},{"mktDate":"2013-11-01","value":77.4494},{"mktDate":"2013-12-01","value":77.6192},{"mktDate":"2014-01-01","value":77.2295},{"mktDate":"2014-02-01","value":77.8131},{"mktDate":"2014-03-01","value":78.487},{"mktDate":"2014-04-01","value":78.4423},{"mktDate":"2014-05-01","value":78.6377},{"mktDate":"2014-06-01","value":78.8358},{"mktDate":"2014-07-01","value":78.8874},{"mktDate":"2014-08-01","value":78.6908},{"mktDate":"2014-09-01","value":78.818},{"mktDate":"2014-10-01","value":78.7287},{"mktDate":"2014-11-01","value":79.2428},{"mktDate":"2014-12-01","value":79.0322},{"mktDate":"2015-01-01","value":78.551},{"mktDate":"2015-02-01","value":78.0783},{"mktDate":"2015-03-01","value":77.7947},{"mktDate":"2015-04-01","value":77.2778},{"mktDate":"2015-05-01","value":76.8939},{"mktDate":"2015-06-01","value":76.5911},{"mktDate":"2015-07-01","value":77.0087},{"mktDate":"2015-08-01","value":76.8645},{"mktDate":"2015-09-01","value":76.5609},{"mktDate":"2015-10-01","value":76.2641},{"mktDate":"2015-11-01","value":75.7226},{"mktDate":"2015-12-01","value":75.2731},{"mktDate":"2016-01-01","value":75.8803},{"mktDate":"2016-02-01","value":75.3187},{"mktDate":"2016-03-01","value":74.697},{"mktDate":"2016-04-01","value":74.7409},{"mktDate":"2016-05-01","value":74.6427},{"mktDate":"2016-06-01","value":74.9324},{"mktDate":"2016-07-01","value":75.0813},{"mktDate":"2016-08-01","value":74.9718},{"mktDate":"2016-09-01","value":74.9346},{"mktDate":"2016-10-01","value":75.0413},{"mktDate":"2016-11-01","value":74.8585},{"mktDate":"2016-12-01","value":75.4682},{"mktDate":"2017-01-01","value":75.5192},{"mktDate":"2017-02-01","value":75.2098},{"mktDate":"2017-03-01","value":75.699},{"mktDate":"2017-04-01","value":76.3643},{"mktDate":"2017-05-01","value":76.4548},{"mktDate":"2017-06-01","value":76.5694},{"mktDate":"2017-07-01","value":76.5277},{"mktDate":"2017-08-01","value":76.1529},{"mktDate":"2017-09-01","value":76.1375},{"mktDate":"2017-10-01","value":77.2684},{"mktDate":"2017-11-01","value":77.6484},{"mktDate":"2017-12-01","value":77.8571},{"mktDate":"2018-01-01","value":77.6079},{"mktDate":"2018-02-01","value":77.8178},{"mktDate":"2018-03-01","value":78.1856},{"mktDate":"2018-04-01","value":78.8045},{"mktDate":"2018-05-01","value":78.0794},{"mktDate":"2018-06-01","value":78.5531},{"mktDate":"2018-07-01","value":78.7794},{"mktDate":"2018-08-01","value":79.281},{"mktDate":"2018-09-01","value":79.2538},{"mktDate":"2018-10-01","value":79.2889},{"mktDate":"2018-11-01","value":79.5725},{"mktDate":"2018-12-01","value":79.4625},{"mktDate":"2019-01-01","value":79.0046},{"mktDate":"2019-02-01","value":78.4584},{"mktDate":"2019-03-01","value":78.3986},{"mktDate":"2019-04-01","value":77.7643},{"mktDate":"2019-05-01","value":77.7954},{"mktDate":"2019-06-01","value":77.6947},{"mktDate":"2019-07-01","value":77.424},{"mktDate":"2019-08-01","value":77.8366},{"mktDate":"2019-09-01","value":77.4346},{"mktDate":"2019-10-01","value":76.9891},{"mktDate":"2019-11-01","value":77.5723},{"mktDate":"2019-12-01","value":77.1697},{"mktDate":"2020-01-01","value":76.8754},{"mktDate":"2020-02-01","value":76.9258},{"mktDate":"2020-03-01","value":73.5576},{"mktDate":"2020-04-01","value":64.2366},{"mktDate":"2020-05-01","value":64.8113},{"mktDate":"2020-06-01","value":68.7324},{"mktDate":"2020-07-01","value":71.6737},{"mktDate":"2020-08-01","value":72.2139},{"mktDate":"2020-09-01","value":71.9614},{"mktDate":"2020-10-01","value":72.7532},{"mktDate":"2020-11-01","value":73.2628},{"mktDate":"2020-12-01","value":74.1138},{"mktDate":"2021-01-01","value":74.9577},{"mktDate":"2021-02-01","value":72.6804},{"mktDate":"2021-03-01","value":74.7524},{"mktDate":"2021-04-01","value":74.7932},{"mktDate":"2021-05-01","value":75.2841},{"mktDate":"2021-06-01","value":75.63},{"mktDate":"2021-07-01","value":76.3383},{"mktDate":"2021-08-01","value":76.2328},{"mktDate":"2021-09-01","value":75.2114},{"mktDate":"2021-10-01","value":76.3674},{"mktDate":"2021-11-01","value":76.8314},{"mktDate":"2021-12-01","value":76.4945}],"maxValue":89.3902,"minValue":64.2366},{"code":"CPIAUCSL","seriesName":"Consumer Price Index for All Urban Consumers: All Items in U.S. City Average","values":[{"mktDate":"1947-01-01","value":21.48},{"mktDate":"1947-02-01","value":21.62},{"mktDate":"1947-03-01","value":22.0},{"mktDate":"1947-04-01","value":22.0},{"mktDate":"1947-05-01","value":21.95},{"mktDate":"1947-06-01","value":22.08},{"mktDate":"1947-07-01","value":22.23},{"mktDate":"1947-08-01","value":22.4},{"mktDate":"1947-09-01","value":22.84},{"mktDate":"1947-10-01","value":22.91},{"mktDate":"1947-11-01","value":23.06},{"mktDate":"1947-12-01","value":23.41},{"mktDate":"1948-01-01","value":23.68},{"mktDate":"1948-02-01","value":23.67},{"mktDate":"1948-03-01","value":23.5},{"mktDate":"1948-04-01","value":23.82},{"mktDate":"1948-05-01","value":24.01},{"mktDate":"1948-06-01","value":24.15},{"mktDate":"1948-07-01","value":24.4},{"mktDate":"1948-08-01","value":24.43},{"mktDate":"1948-09-01","value":24.36},{"mktDate":"1948-10-01","value":24.31},{"mktDate":"1948-11-01","value":24.16},{"mktDate":"1948-12-01","value":24.05},{"mktDate":"1949-01-01","value":24.01},{"mktDate":"1949-02-01","value":23.91},{"mktDate":"1949-03-01","value":23.91},{"mktDate":"1949-04-01","value":23.92},{"mktDate":"1949-05-01","value":23.91},{"mktDate":"1949-06-01","value":23.92},{"mktDate":"1949-07-01","value":23.7},{"mktDate":"1949-08-01","value":23.7},{"mktDate":"1949-09-01","value":23.75},{"mktDate":"1949-10-01","value":23.67},{"mktDate":"1949-11-01","value":23.7},{"mktDate":"1949-12-01","value":23.61},{"mktDate":"1950-01-01","value":23.51},{"mktDate":"1950-02-01","value":23.61},{"mktDate":"1950-03-01","value":23.64},{"mktDate":"1950-04-01","value":23.65},{"mktDate":"1950-05-01","value":23.77},{"mktDate":"1950-06-01","value":23.88},{"mktDate":"1950-07-01","value":24.07},{"mktDate":"1950-08-01","value":24.2},{"mktDate":"1950-09-01","value":24.34},{"mktDate":"1950-10-01","value":24.5},{"mktDate":"1950-11-01","value":24.6},{"mktDate":"1950-12-01","value":24.98},{"mktDate":"1951-01-01","value":25.38},{"mktDate":"1951-02-01","value":25.83},{"mktDate":"1951-03-01","value":25.88},{"mktDate":"1951-04-01","value":25.92},{"mktDate":"1951-05-01","value":25.99},{"mktDate":"1951-06-01","value":25.93},{"mktDate":"1951-07-01","value":25.91},{"mktDate":"1951-08-01","value":25.86},{"mktDate":"1951-09-01","value":26.03},{"mktDate":"1951-10-01","value":26.16},{"mktDate":"1951-11-01","value":26.32},{"mktDate":"1951-12-01","value":26.47},{"mktDate":"1952-01-01","value":26.45},{"mktDate":"1952-02-01","value":26.41},{"mktDate":"1952-03-01","value":26.39},{"mktDate":"1952-04-01","value":26.46},{"mktDate":"1952-05-01","value":26.47},{"mktDate":"1952-06-01","value":26.53},{"mktDate":"1952-07-01","value":26.68},{"mktDate":"1952-08-01","value":26.69},{"mktDate":"1952-09-01","value":26.63},{"mktDate":"1952-10-01","value":26.69},{"mktDate":"1952-11-01","value":26.69},{"mktDate":"1952-12-01","value":26.71},{"mktDate":"1953-01-01","value":26.64},{"mktDate":"1953-02-01","value":26.59},{"mktDate":"1953-03-01","value":26.63},{"mktDate":"1953-04-01","value":26.69},{"mktDate":"1953-05-01","value":26.7},{"mktDate":"1953-06-01","value":26.77},{"mktDate":"1953-07-01","value":26.79},{"mktDate":"1953-08-01","value":26.85},{"mktDate":"1953-09-01","value":26.89},{"mktDate":"1953-10-01","value":26.95},{"mktDate":"1953-11-01","value":26.85},{"mktDate":"1953-12-01","value":26.87},{"mktDate":"1954-01-01","value":26.94},{"mktDate":"1954-02-01","value":26.99},{"mktDate":"1954-03-01","value":26.93},{"mktDate":"1954-04-01","value":26.86},{"mktDate":"1954-05-01","value":26.93},{"mktDate":"1954-06-01","value":26.94},{"mktDate":"1954-07-01","value":26.86},{"mktDate":"1954-08-01","value":26.85},{"mktDate":"1954-09-01","value":26.81},{"mktDate":"1954-10-01","value":26.72},{"mktDate":"1954-11-01","value":26.78},{"mktDate":"1954-12-01","value":26.77},{"mktDate":"1955-01-01","value":26.77},{"mktDate":"1955-02-01","value":26.82},{"mktDate":"1955-03-01","value":26.79},{"mktDate":"1955-04-01","value":26.79},{"mktDate":"1955-05-01","value":26.77},{"mktDate":"1955-06-01","value":26.71},{"mktDate":"1955-07-01","value":26.76},{"mktDate":"1955-08-01","value":26.72},{"mktDate":"1955-09-01","value":26.85},{"mktDate":"1955-10-01","value":26.82},{"mktDate":"1955-11-01","value":26.88},{"mktDate":"1955-12-01","value":26.87},{"mktDate":"1956-01-01","value":26.83},{"mktDate":"1956-02-01","value":26.86},{"mktDate":"1956-03-01","value":26.89},{"mktDate":"1956-04-01","value":26.93},{"mktDate":"1956-05-01","value":27.03},{"mktDate":"1956-06-01","value":27.15},{"mktDate":"1956-07-01","value":27.29},{"mktDate":"1956-08-01","value":27.31},{"mktDate":"1956-09-01","value":27.35},{"mktDate":"1956-10-01","value":27.51},{"mktDate":"1956-11-01","value":27.51},{"mktDate":"1956-12-01","value":27.63},{"mktDate":"1957-01-01","value":27.67},{"mktDate":"1957-02-01","value":27.8},{"mktDate":"1957-03-01","value":27.86},{"mktDate":"1957-04-01","value":27.93},{"mktDate":"1957-05-01","value":28.0},{"mktDate":"1957-06-01","value":28.11},{"mktDate":"1957-07-01","value":28.19},{"mktDate":"1957-08-01","value":28.28},{"mktDate":"1957-09-01","value":28.32},{"mktDate":"1957-10-01","value":28.32},{"mktDate":"1957-11-01","value":28.41},{"mktDate":"1957-12-01","value":28.47},{"mktDate":"1958-01-01","value":28.64},{"mktDate":"1958-02-01","value":28.7},{"mktDate":"1958-03-01","value":28.87},{"mktDate":"1958-04-01","value":28.94},{"mktDate":"1958-05-01","value":28.94},{"mktDate":"1958-06-01","value":28.91},{"mktDate":"1958-07-01","value":28.89},{"mktDate":"1958-08-01","value":28.94},{"mktDate":"1958-09-01","value":28.91},{"mktDate":"1958-10-01","value":28.91},{"mktDate":"1958-11-01","value":28.95},{"mktDate":"1958-12-01","value":28.97},{"mktDate":"1959-01-01","value":29.01},{"mktDate":"1959-02-01","value":29.0},{"mktDate":"1959-03-01","value":28.97},{"mktDate":"1959-04-01","value":28.98},{"mktDate":"1959-05-01","value":29.04},{"mktDate":"1959-06-01","value":29.11},{"mktDate":"1959-07-01","value":29.15},{"mktDate":"1959-08-01","value":29.18},{"mktDate":"1959-09-01","value":29.25},{"mktDate":"1959-10-01","value":29.35},{"mktDate":"1959-11-01","value":29.35},{"mktDate":"1959-12-01","value":29.41},{"mktDate":"1960-01-01","value":29.37},{"mktDate":"1960-02-01","value":29.41},{"mktDate":"1960-03-01","value":29.41},{"mktDate":"1960-04-01","value":29.54},{"mktDate":"1960-05-01","value":29.57},{"mktDate":"1960-06-01","value":29.61},{"mktDate":"1960-07-01","value":29.55},{"mktDate":"1960-08-01","value":29.61},{"mktDate":"1960-09-01","value":29.61},{"mktDate":"1960-10-01","value":29.75},{"mktDate":"1960-11-01","value":29.78},{"mktDate":"1960-12-01","value":29.81},{"mktDate":"1961-01-01","value":29.84},{"mktDate":"1961-02-01","value":29.84},{"mktDate":"1961-03-01","value":29.84},{"mktDate":"1961-04-01","value":29.81},{"mktDate":"1961-05-01","value":29.84},{"mktDate":"1961-06-01","value":29.84},{"mktDate":"1961-07-01","value":29.92},{"mktDate":"1961-08-01","value":29.94},{"mktDate":"1961-09-01","value":29.98},{"mktDate":"1961-10-01","value":29.98},{"mktDate":"1961-11-01","value":29.98},{"mktDate":"1961-12-01","value":30.01},{"mktDate":"1962-01-01","value":30.04},{"mktDate":"1962-02-01","value":30.11},{"mktDate":"1962-03-01","value":30.17},{"mktDate":"1962-04-01","value":30.21},{"mktDate":"1962-05-01","value":30.24},{"mktDate":"1962-06-01","value":30.21},{"mktDate":"1962-07-01","value":30.22},{"mktDate":"1962-08-01","value":30.28},{"mktDate":"1962-09-01","value":30.42},{"mktDate":"1962-10-01","value":30.38},{"mktDate":"1962-11-01","value":30.38},{"mktDate":"1962-12-01","value":30.38},{"mktDate":"1963-01-01","value":30.44},{"mktDate":"1963-02-01","value":30.48},{"mktDate":"1963-03-01","value":30.51},{"mktDate":"1963-04-01","value":30.48},{"mktDate":"1963-05-01","value":30.51},{"mktDate":"1963-06-01","value":30.61},{"mktDate":"1963-07-01","value":30.69},{"mktDate":"1963-08-01","value":30.75},{"mktDate":"1963-09-01","value":30.72},{"mktDate":"1963-10-01","value":30.75},{"mktDate":"1963-11-01","value":30.78},{"mktDate":"1963-12-01","value":30.88},{"mktDate":"1964-01-01","value":30.94},{"mktDate":"1964-02-01","value":30.91},{"mktDate":"1964-03-01","value":30.94},{"mktDate":"1964-04-01","value":30.95},{"mktDate":"1964-05-01","value":30.98},{"mktDate":"1964-06-01","value":31.01},{"mktDate":"1964-07-01","value":31.02},{"mktDate":"1964-08-01","value":31.05},{"mktDate":"1964-09-01","value":31.08},{"mktDate":"1964-10-01","value":31.12},{"mktDate":"1964-11-01","value":31.21},{"mktDate":"1964-12-01","value":31.25},{"mktDate":"1965-01-01","value":31.28},{"mktDate":"1965-02-01","value":31.28},{"mktDate":"1965-03-01","value":31.31},{"mktDate":"1965-04-01","value":31.38},{"mktDate":"1965-05-01","value":31.48},{"mktDate":"1965-06-01","value":31.61},{"mktDate":"1965-07-01","value":31.58},{"mktDate":"1965-08-01","value":31.55},{"mktDate":"1965-09-01","value":31.62},{"mktDate":"1965-10-01","value":31.65},{"mktDate":"1965-11-01","value":31.75},{"mktDate":"1965-12-01","value":31.85},{"mktDate":"1966-01-01","value":31.88},{"mktDate":"1966-02-01","value":32.08},{"mktDate":"1966-03-01","value":32.18},{"mktDate":"1966-04-01","value":32.28},{"mktDate":"1966-05-01","value":32.35},{"mktDate":"1966-06-01","value":32.38},{"mktDate":"1966-07-01","value":32.45},{"mktDate":"1966-08-01","value":32.65},{"mktDate":"1966-09-01","value":32.75},{"mktDate":"1966-10-01","value":32.85},{"mktDate":"1966-11-01","value":32.88},{"mktDate":"1966-12-01","value":32.92},{"mktDate":"1967-01-01","value":32.9},{"mktDate":"1967-02-01","value":33.0},{"mktDate":"1967-03-01","value":33.0},{"mktDate":"1967-04-01","value":33.1},{"mktDate":"1967-05-01","value":33.1},{"mktDate":"1967-06-01","value":33.3},{"mktDate":"1967-07-01","value":33.4},{"mktDate":"1967-08-01","value":33.5},{"mktDate":"1967-09-01","value":33.6},{"mktDate":"1967-10-01","value":33.7},{"mktDate":"1967-11-01","value":33.9},{"mktDate":"1967-12-01","value":34.0},{"mktDate":"1968-01-01","value":34.1},{"mktDate":"1968-02-01","value":34.2},{"mktDate":"1968-03-01","value":34.3},{"mktDate":"1968-04-01","value":34.4},{"mktDate":"1968-05-01","value":34.5},{"mktDate":"1968-06-01","value":34.7},{"mktDate":"1968-07-01","value":34.9},{"mktDate":"1968-08-01","value":35.0},{"mktDate":"1968-09-01","value":35.1},{"mktDate":"1968-10-01","value":35.3},{"mktDate":"1968-11-01","value":35.4},{"mktDate":"1968-12-01","value":35.6},{"mktDate":"1969-01-01","value":35.7},{"mktDate":"1969-02-01","value":35.8},{"mktDate":"1969-03-01","value":36.1},{"mktDate":"1969-04-01","value":36.3},{"mktDate":"1969-05-01","value":36.4},{"mktDate":"1969-06-01","value":36.6},{"mktDate":"1969-07-01","value":36.8},{"mktDate":"1969-08-01","value":36.9},{"mktDate":"1969-09-01","value":37.1},{"mktDate":"1969-10-01","value":37.3},{"mktDate":"1969-11-01","value":37.5},{"mktDate":"1969-12-01","value":37.7},{"mktDate":"1970-01-01","value":37.9},{"mktDate":"1970-02-01","value":38.1},{"mktDate":"1970-03-01","value":38.3},{"mktDate":"1970-04-01","value":38.5},{"mktDate":"1970-05-01","value":38.6},{"mktDate":"1970-06-01","value":38.8},{"mktDate":"1970-07-01","value":38.9},{"mktDate":"1970-08-01","value":39.0},{"mktDate":"1970-09-01","value":39.2},{"mktDate":"1970-10-01","value":39.4},{"mktDate":"1970-11-01","value":39.6},{"mktDate":"1970-12-01","value":39.8},{"mktDate":"1971-01-01","value":39.9},{"mktDate":"1971-02-01","value":39.9},{"mktDate":"1971-03-01","value":40.0},{"mktDate":"1971-04-01","value":40.1},{"mktDate":"1971-05-01","value":40.3},{"mktDate":"1971-06-01","value":40.5},{"mktDate":"1971-07-01","value":40.6},{"mktDate":"1971-08-01","value":40.7},{"mktDate":"1971-09-01","value":40.8},{"mktDate":"1971-10-01","value":40.9},{"mktDate":"1971-11-01","value":41.0},{"mktDate":"1971-12-01","value":41.1},{"mktDate":"1972-01-01","value":41.2},{"mktDate":"1972-02-01","value":41.4},{"mktDate":"1972-03-01","value":41.4},{"mktDate":"1972-04-01","value":41.5},{"mktDate":"1972-05-01","value":41.6},{"mktDate":"1972-06-01","value":41.7},{"mktDate":"1972-07-01","value":41.8},{"mktDate":"1972-08-01","value":41.9},{"mktDate":"1972-09-01","value":42.1},{"mktDate":"1972-10-01","value":42.2},{"mktDate":"1972-11-01","value":42.4},{"mktDate":"1972-12-01","value":42.5},{"mktDate":"1973-01-01","value":42.7},{"mktDate":"1973-02-01","value":43.0},{"mktDate":"1973-03-01","value":43.4},{"mktDate":"1973-04-01","value":43.7},{"mktDate":"1973-05-01","value":43.9},{"mktDate":"1973-06-01","value":44.2},{"mktDate":"1973-07-01","value":44.2},{"mktDate":"1973-08-01","value":45.0},{"mktDate":"1973-09-01","value":45.2},{"mktDate":"1973-10-01","value":45.6},{"mktDate":"1973-11-01","value":45.9},{"mktDate":"1973-12-01","value":46.3},{"mktDate":"1974-01-01","value":46.8},{"mktDate":"1974-02-01","value":47.3},{"mktDate":"1974-03-01","value":47.8},{"mktDate":"1974-04-01","value":48.1},{"mktDate":"1974-05-01","value":48.6},{"mktDate":"1974-06-01","value":49.0},{"mktDate":"1974-07-01","value":49.3},{"mktDate":"1974-08-01","value":49.9},{"mktDate":"1974-09-01","value":50.6},{"mktDate":"1974-10-01","value":51.0},{"mktDate":"1974-11-01","value":51.5},{"mktDate":"1974-12-01","value":51.9},{"mktDate":"1975-01-01","value":52.3},{"mktDate":"1975-02-01","value":52.6},{"mktDate":"1975-03-01","value":52.8},{"mktDate":"1975-04-01","value":53.0},{"mktDate":"1975-05-01","value":53.1},{"mktDate":"1975-06-01","value":53.5},{"mktDate":"1975-07-01","value":54.0},{"mktDate":"1975-08-01","value":54.2},{"mktDate":"1975-09-01","value":54.6},{"mktDate":"1975-10-01","value":54.9},{"mktDate":"1975-11-01","value":55.3},{"mktDate":"1975-12-01","value":55.6},{"mktDate":"1976-01-01","value":55.8},{"mktDate":"1976-02-01","value":55.9},{"mktDate":"1976-03-01","value":56.0},{"mktDate":"1976-04-01","value":56.1},{"mktDate":"1976-05-01","value":56.4},{"mktDate":"1976-06-01","value":56.7},{"mktDate":"1976-07-01","value":57.0},{"mktDate":"1976-08-01","value":57.3},{"mktDate":"1976-09-01","value":57.6},{"mktDate":"1976-10-01","value":57.9},{"mktDate":"1976-11-01","value":58.1},{"mktDate":"1976-12-01","value":58.4},{"mktDate":"1977-01-01","value":58.7},{"mktDate":"1977-02-01","value":59.3},{"mktDate":"1977-03-01","value":59.6},{"mktDate":"1977-04-01","value":60.0},{"mktDate":"1977-05-01","value":60.2},{"mktDate":"1977-06-01","value":60.5},{"mktDate":"1977-07-01","value":60.8},{"mktDate":"1977-08-01","value":61.1},{"mktDate":"1977-09-01","value":61.3},{"mktDate":"1977-10-01","value":61.6},{"mktDate":"1977-11-01","value":62.0},{"mktDate":"1977-12-01","value":62.3},{"mktDate":"1978-01-01","value":62.7},{"mktDate":"1978-02-01","value":63.0},{"mktDate":"1978-03-01","value":63.4},{"mktDate":"1978-04-01","value":63.9},{"mktDate":"1978-05-01","value":64.5},{"mktDate":"1978-06-01","value":65.0},{"mktDate":"1978-07-01","value":65.5},{"mktDate":"1978-08-01","value":65.9},{"mktDate":"1978-09-01","value":66.5},{"mktDate":"1978-10-01","value":67.1},{"mktDate":"1978-11-01","value":67.5},{"mktDate":"1978-12-01","value":67.9},{"mktDate":"1979-01-01","value":68.5},{"mktDate":"1979-02-01","value":69.2},{"mktDate":"1979-03-01","value":69.9},{"mktDate":"1979-04-01","value":70.6},{"mktDate":"1979-05-01","value":71.4},{"mktDate":"1979-06-01","value":72.2},{"mktDate":"1979-07-01","value":73.0},{"mktDate":"1979-08-01","value":73.7},{"mktDate":"1979-09-01","value":74.4},{"mktDate":"1979-10-01","value":75.2},{"mktDate":"1979-11-01","value":76.0},{"mktDate":"1979-12-01","value":76.9},{"mktDate":"1980-01-01","value":78.0},{"mktDate":"1980-02-01","value":79.0},{"mktDate":"1980-03-01","value":80.1},{"mktDate":"1980-04-01","value":80.9},{"mktDate":"1980-05-01","value":81.7},{"mktDate":"1980-06-01","value":82.5},{"mktDate":"1980-07-01","value":82.6},{"mktDate":"1980-08-01","value":83.2},{"mktDate":"1980-09-01","value":83.9},{"mktDate":"1980-10-01","value":84.7},{"mktDate":"1980-11-01","value":85.6},{"mktDate":"1980-12-01","value":86.4},{"mktDate":"1981-01-01","value":87.2},{"mktDate":"1981-02-01","value":88.0},{"mktDate":"1981-03-01","value":88.6},{"mktDate":"1981-04-01","value":89.1},{"mktDate":"1981-05-01","value":89.7},{"mktDate":"1981-06-01","value":90.5},{"mktDate":"1981-07-01","value":91.5},{"mktDate":"1981-08-01","value":92.2},{"mktDate":"1981-09-01","value":93.1},{"mktDate":"1981-10-01","value":93.4},{"mktDate":"1981-11-01","value":93.8},{"mktDate":"1981-12-01","value":94.1},{"mktDate":"1982-01-01","value":94.4},{"mktDate":"1982-02-01","value":94.7},{"mktDate":"1982-03-01","value":94.7},{"mktDate":"1982-04-01","value":95.0},{"mktDate":"1982-05-01","value":95.9},{"mktDate":"1982-06-01","value":97.0},{"mktDate":"1982-07-01","value":97.5},{"mktDate":"1982-08-01","value":97.7},{"mktDate":"1982-09-01","value":97.7},{"mktDate":"1982-10-01","value":98.1},{"mktDate":"1982-11-01","value":98.0},{"mktDate":"1982-12-01","value":97.7},{"mktDate":"1983-01-01","value":97.9},{"mktDate":"1983-02-01","value":98.0},{"mktDate":"1983-03-01","value":98.1},{"mktDate":"1983-04-01","value":98.8},{"mktDate":"1983-05-01","value":99.2},{"mktDate":"1983-06-01","value":99.4},{"mktDate":"1983-07-01","value":99.8},{"mktDate":"1983-08-01","value":100.1},{"mktDate":"1983-09-01","value":100.4},{"mktDate":"1983-10-01","value":100.8},{"mktDate":"1983-11-01","value":101.1},{"mktDate":"1983-12-01","value":101.4},{"mktDate":"1984-01-01","value":102.1},{"mktDate":"1984-02-01","value":102.6},{"mktDate":"1984-03-01","value":102.9},{"mktDate":"1984-04-01","value":103.3},{"mktDate":"1984-05-01","value":103.5},{"mktDate":"1984-06-01","value":103.7},{"mktDate":"1984-07-01","value":104.1},{"mktDate":"1984-08-01","value":104.4},{"mktDate":"1984-09-01","value":104.7},{"mktDate":"1984-10-01","value":105.1},{"mktDate":"1984-11-01","value":105.3},{"mktDate":"1984-12-01","value":105.5},{"mktDate":"1985-01-01","value":105.7},{"mktDate":"1985-02-01","value":106.3},{"mktDate":"1985-03-01","value":106.8},{"mktDate":"1985-04-01","value":107.0},{"mktDate":"1985-05-01","value":107.2},{"mktDate":"1985-06-01","value":107.5},{"mktDate":"1985-07-01","value":107.7},{"mktDate":"1985-08-01","value":107.9},{"mktDate":"1985-09-01","value":108.1},{"mktDate":"1985-10-01","value":108.5},{"mktDate":"1985-11-01","value":109.0},{"mktDate":"1985-12-01","value":109.5},{"mktDate":"1986-01-01","value":109.9},{"mktDate":"1986-02-01","value":109.7},{"mktDate":"1986-03-01","value":109.1},{"mktDate":"1986-04-01","value":108.7},{"mktDate":"1986-05-01","value":109.0},{"mktDate":"1986-06-01","value":109.4},{"mktDate":"1986-07-01","value":109.5},{"mktDate":"1986-08-01","value":109.6},{"mktDate":"1986-09-01","value":110.0},{"mktDate":"1986-10-01","value":110.2},{"mktDate":"1986-11-01","value":110.4},{"mktDate":"1986-12-01","value":110.8},{"mktDate":"1987-01-01","value":111.4},{"mktDate":"1987-02-01","value":111.8},{"mktDate":"1987-03-01","value":112.2},{"mktDate":"1987-04-01","value":112.7},{"mktDate":"1987-05-01","value":113.0},{"mktDate":"1987-06-01","value":113.5},{"mktDate":"1987-07-01","value":113.8},{"mktDate":"1987-08-01","value":114.3},{"mktDate":"1987-09-01","value":114.7},{"mktDate":"1987-10-01","value":115.0},{"mktDate":"1987-11-01","value":115.4},{"mktDate":"1987-12-01","value":115.6},{"mktDate":"1988-01-01","value":116.0},{"mktDate":"1988-02-01","value":116.2},{"mktDate":"1988-03-01","value":116.5},{"mktDate":"1988-04-01","value":117.2},{"mktDate":"1988-05-01","value":117.5},{"mktDate":"1988-06-01","value":118.0},{"mktDate":"1988-07-01","value":118.5},{"mktDate":"1988-08-01","value":119.0},{"mktDate":"1988-09-01","value":119.5},{"mktDate":"1988-10-01","value":119.9},{"mktDate":"1988-11-01","value":120.3},{"mktDate":"1988-12-01","value":120.7},{"mktDate":"1989-01-01","value":121.2},{"mktDate":"1989-02-01","value":121.6},{"mktDate":"1989-03-01","value":122.2},{"mktDate":"1989-04-01","value":123.1},{"mktDate":"1989-05-01","value":123.7},{"mktDate":"1989-06-01","value":124.1},{"mktDate":"1989-07-01","value":124.5},{"mktDate":"1989-08-01","value":124.5},{"mktDate":"1989-09-01","value":124.8},{"mktDate":"1989-10-01","value":125.4},{"mktDate":"1989-11-01","value":125.9},{"mktDate":"1989-12-01","value":126.3},{"mktDate":"1990-01-01","value":127.5},{"mktDate":"1990-02-01","value":128.0},{"mktDate":"1990-03-01","value":128.6},{"mktDate":"1990-04-01","value":128.9},{"mktDate":"1990-05-01","value":129.1},{"mktDate":"1990-06-01","value":129.9},{"mktDate":"1990-07-01","value":130.5},{"mktDate":"1990-08-01","value":131.6},{"mktDate":"1990-09-01","value":132.5},{"mktDate":"1990-10-01","value":133.4},{"mktDate":"1990-11-01","value":133.7},{"mktDate":"1990-12-01","value":134.2},{"mktDate":"1991-01-01","value":134.7},{"mktDate":"1991-02-01","value":134.8},{"mktDate":"1991-03-01","value":134.8},{"mktDate":"1991-04-01","value":135.1},{"mktDate":"1991-05-01","value":135.6},{"mktDate":"1991-06-01","value":136.0},{"mktDate":"1991-07-01","value":136.2},{"mktDate":"1991-08-01","value":136.6},{"mktDate":"1991-09-01","value":137.0},{"mktDate":"1991-10-01","value":137.2},{"mktDate":"1991-11-01","value":137.8},{"mktDate":"1991-12-01","value":138.2},{"mktDate":"1992-01-01","value":138.3},{"mktDate":"1992-02-01","value":138.6},{"mktDate":"1992-03-01","value":139.1},{"mktDate":"1992-04-01","value":139.4},{"mktDate":"1992-05-01","value":139.7},{"mktDate":"1992-06-01","value":140.1},{"mktDate":"1992-07-01","value":140.5},{"mktDate":"1992-08-01","value":140.8},{"mktDate":"1992-09-01","value":141.1},{"mktDate":"1992-10-01","value":141.7},{"mktDate":"1992-11-01","value":142.1},{"mktDate":"1992-12-01","value":142.3},{"mktDate":"1993-01-01","value":142.8},{"mktDate":"1993-02-01","value":143.1},{"mktDate":"1993-03-01","value":143.3},{"mktDate":"1993-04-01","value":143.8},{"mktDate":"1993-05-01","value":144.2},{"mktDate":"1993-06-01","value":144.3},{"mktDate":"1993-07-01","value":144.5},{"mktDate":"1993-08-01","value":144.8},{"mktDate":"1993-09-01","value":145.0},{"mktDate":"1993-10-01","value":145.6},{"mktDate":"1993-11-01","value":146.0},{"mktDate":"1993-12-01","value":146.3},{"mktDate":"1994-01-01","value":146.3},{"mktDate":"1994-02-01","value":146.7},{"mktDate":"1994-03-01","value":147.1},{"mktDate":"1994-04-01","value":147.2},{"mktDate":"1994-05-01","value":147.5},{"mktDate":"1994-06-01","value":147.9},{"mktDate":"1994-07-01","value":148.4},{"mktDate":"1994-08-01","value":149.0},{"mktDate":"1994-09-01","value":149.3},{"mktDate":"1994-10-01","value":149.4},{"mktDate":"1994-11-01","value":149.8},{"mktDate":"1994-12-01","value":150.1},{"mktDate":"1995-01-01","value":150.5},{"mktDate":"1995-02-01","value":150.9},{"mktDate":"1995-03-01","value":151.2},{"mktDate":"1995-04-01","value":151.8},{"mktDate":"1995-05-01","value":152.1},{"mktDate":"1995-06-01","value":152.4},{"mktDate":"1995-07-01","value":152.6},{"mktDate":"1995-08-01","value":152.9},{"mktDate":"1995-09-01","value":153.1},{"mktDate":"1995-10-01","value":153.5},{"mktDate":"1995-11-01","value":153.7},{"mktDate":"1995-12-01","value":153.9},{"mktDate":"1996-01-01","value":154.7},{"mktDate":"1996-02-01","value":155.0},{"mktDate":"1996-03-01","value":155.5},{"mktDate":"1996-04-01","value":156.1},{"mktDate":"1996-05-01","value":156.4},{"mktDate":"1996-06-01","value":156.7},{"mktDate":"1996-07-01","value":157.0},{"mktDate":"1996-08-01","value":157.2},{"mktDate":"1996-09-01","value":157.7},{"mktDate":"1996-10-01","value":158.2},{"mktDate":"1996-11-01","value":158.7},{"mktDate":"1996-12-01","value":159.1},{"mktDate":"1997-01-01","value":159.4},{"mktDate":"1997-02-01","value":159.7},{"mktDate":"1997-03-01","value":159.8},{"mktDate":"1997-04-01","value":159.9},{"mktDate":"1997-05-01","value":159.9},{"mktDate":"1997-06-01","value":160.2},{"mktDate":"1997-07-01","value":160.4},{"mktDate":"1997-08-01","value":160.8},{"mktDate":"1997-09-01","value":161.2},{"mktDate":"1997-10-01","value":161.5},{"mktDate":"1997-11-01","value":161.7},{"mktDate":"1997-12-01","value":161.8},{"mktDate":"1998-01-01","value":162.0},{"mktDate":"1998-02-01","value":162.0},{"mktDate":"1998-03-01","value":162.0},{"mktDate":"1998-04-01","value":162.2},{"mktDate":"1998-05-01","value":162.6},{"mktDate":"1998-06-01","value":162.8},{"mktDate":"1998-07-01","value":163.2},{"mktDate":"1998-08-01","value":163.4},{"mktDate":"1998-09-01","value":163.5},{"mktDate":"1998-10-01","value":163.9},{"mktDate":"1998-11-01","value":164.1},{"mktDate":"1998-12-01","value":164.4},{"mktDate":"1999-01-01","value":164.7},{"mktDate":"1999-02-01","value":164.7},{"mktDate":"1999-03-01","value":164.8},{"mktDate":"1999-04-01","value":165.9},{"mktDate":"1999-05-01","value":166.0},{"mktDate":"1999-06-01","value":166.0},{"mktDate":"1999-07-01","value":166.7},{"mktDate":"1999-08-01","value":167.1},{"mktDate":"1999-09-01","value":167.8},{"mktDate":"1999-10-01","value":168.1},{"mktDate":"1999-11-01","value":168.4},{"mktDate":"1999-12-01","value":168.8},{"mktDate":"2000-01-01","value":169.3},{"mktDate":"2000-02-01","value":170.0},{"mktDate":"2000-03-01","value":171.0},{"mktDate":"2000-04-01","value":170.9},{"mktDate":"2000-05-01","value":171.2},{"mktDate":"2000-06-01","value":172.2},{"mktDate":"2000-07-01","value":172.7},{"mktDate":"2000-08-01","value":172.7},{"mktDate":"2000-09-01","value":173.6},{"mktDate":"2000-10-01","value":173.9},{"mktDate":"2000-11-01","value":174.2},{"mktDate":"2000-12-01","value":174.6},{"mktDate":"2001-01-01","value":175.6},{"mktDate":"2001-02-01","value":176.0},{"mktDate":"2001-03-01","value":176.1},{"mktDate":"2001-04-01","value":176.4},{"mktDate":"2001-05-01","value":177.3},{"mktDate":"2001-06-01","value":177.7},{"mktDate":"2001-07-01","value":177.4},{"mktDate":"2001-08-01","value":177.4},{"mktDate":"2001-09-01","value":178.1},{"mktDate":"2001-10-01","value":177.6},{"mktDate":"2001-11-01","value":177.5},{"mktDate":"2001-12-01","value":177.4},{"mktDate":"2002-01-01","value":177.7},{"mktDate":"2002-02-01","value":178.0},{"mktDate":"2002-03-01","value":178.5},{"mktDate":"2002-04-01","value":179.3},{"mktDate":"2002-05-01","value":179.5},{"mktDate":"2002-06-01","value":179.6},{"mktDate":"2002-07-01","value":180.0},{"mktDate":"2002-08-01","value":180.5},{"mktDate":"2002-09-01","value":180.8},{"mktDate":"2002-10-01","value":181.2},{"mktDate":"2002-11-01","value":181.5},{"mktDate":"2002-12-01","value":181.8},{"mktDate":"2003-01-01","value":182.6},{"mktDate":"2003-02-01","value":183.6},{"mktDate":"2003-03-01","value":183.9},{"mktDate":"2003-04-01","value":183.2},{"mktDate":"2003-05-01","value":182.9},{"mktDate":"2003-06-01","value":183.1},{"mktDate":"2003-07-01","value":183.7},{"mktDate":"2003-08-01","value":184.5},{"mktDate":"2003-09-01","value":185.1},{"mktDate":"2003-10-01","value":184.9},{"mktDate":"2003-11-01","value":185.0},{"mktDate":"2003-12-01","value":185.5},{"mktDate":"2004-01-01","value":186.3},{"mktDate":"2004-02-01","value":186.7},{"mktDate":"2004-03-01","value":187.1},{"mktDate":"2004-04-01","value":187.4},{"mktDate":"2004-05-01","value":188.2},{"mktDate":"2004-06-01","value":188.9},{"mktDate":"2004-07-01","value":189.1},{"mktDate":"2004-08-01","value":189.2},{"mktDate":"2004-09-01","value":189.8},{"mktDate":"2004-10-01","value":190.8},{"mktDate":"2004-11-01","value":191.7},{"mktDate":"2004-12-01","value":191.7},{"mktDate":"2005-01-01","value":191.6},{"mktDate":"2005-02-01","value":192.4},{"mktDate":"2005-03-01","value":193.1},{"mktDate":"2005-04-01","value":193.7},{"mktDate":"2005-05-01","value":193.6},{"mktDate":"2005-06-01","value":193.7},{"mktDate":"2005-07-01","value":194.9},{"mktDate":"2005-08-01","value":196.1},{"mktDate":"2005-09-01","value":198.8},{"mktDate":"2005-10-01","value":199.1},{"mktDate":"2005-11-01","value":198.1},{"mktDate":"2005-12-01","value":198.1},{"mktDate":"2006-01-01","value":199.3},{"mktDate":"2006-02-01","value":199.4},{"mktDate":"2006-03-01","value":199.7},{"mktDate":"2006-04-01","value":200.7},{"mktDate":"2006-05-01","value":201.3},{"mktDate":"2006-06-01","value":201.8},{"mktDate":"2006-07-01","value":202.9},{"mktDate":"2006-08-01","value":203.8},{"mktDate":"2006-09-01","value":202.8},{"mktDate":"2006-10-01","value":201.9},{"mktDate":"2006-11-01","value":202.0},{"mktDate":"2006-12-01","value":203.1},{"mktDate":"2007-01-01","value":203.437},{"mktDate":"2007-02-01","value":204.226},{"mktDate":"2007-03-01","value":205.288},{"mktDate":"2007-04-01","value":205.904},{"mktDate":"2007-05-01","value":206.755},{"mktDate":"2007-06-01","value":207.234},{"mktDate":"2007-07-01","value":207.603},{"mktDate":"2007-08-01","value":207.667},{"mktDate":"2007-09-01","value":208.547},{"mktDate":"2007-10-01","value":209.19},{"mktDate":"2007-11-01","value":210.834},{"mktDate":"2007-12-01","value":211.445},{"mktDate":"2008-01-01","value":212.174},{"mktDate":"2008-02-01","value":212.687},{"mktDate":"2008-03-01","value":213.448},{"mktDate":"2008-04-01","value":213.942},{"mktDate":"2008-05-01","value":215.208},{"mktDate":"2008-06-01","value":217.463},{"mktDate":"2008-07-01","value":219.016},{"mktDate":"2008-08-01","value":218.69},{"mktDate":"2008-09-01","value":218.877},{"mktDate":"2008-10-01","value":216.995},{"mktDate":"2008-11-01","value":213.153},{"mktDate":"2008-12-01","value":211.398},{"mktDate":"2009-01-01","value":211.933},{"mktDate":"2009-02-01","value":212.705},{"mktDate":"2009-03-01","value":212.495},{"mktDate":"2009-04-01","value":212.709},{"mktDate":"2009-05-01","value":213.022},{"mktDate":"2009-06-01","value":214.79},{"mktDate":"2009-07-01","value":214.726},{"mktDate":"2009-08-01","value":215.445},{"mktDate":"2009-09-01","value":215.861},{"mktDate":"2009-10-01","value":216.509},{"mktDate":"2009-11-01","value":217.234},{"mktDate":"2009-12-01","value":217.347},{"mktDate":"2010-01-01","value":217.488},{"mktDate":"2010-02-01","value":217.281},{"mktDate":"2010-03-01","value":217.353},{"mktDate":"2010-04-01","value":217.403},{"mktDate":"2010-05-01","value":217.29},{"mktDate":"2010-06-01","value":217.199},{"mktDate":"2010-07-01","value":217.605},{"mktDate":"2010-08-01","value":217.923},{"mktDate":"2010-09-01","value":218.275},{"mktDate":"2010-10-01","value":219.035},{"mktDate":"2010-11-01","value":219.59},{"mktDate":"2010-12-01","value":220.472},{"mktDate":"2011-01-01","value":221.187},{"mktDate":"2011-02-01","value":221.898},{"mktDate":"2011-03-01","value":223.046},{"mktDate":"2011-04-01","value":224.093},{"mktDate":"2011-05-01","value":224.806},{"mktDate":"2011-06-01","value":224.806},{"mktDate":"2011-07-01","value":225.395},{"mktDate":"2011-08-01","value":226.106},{"mktDate":"2011-09-01","value":226.597},{"mktDate":"2011-10-01","value":226.75},{"mktDate":"2011-11-01","value":227.169},{"mktDate":"2011-12-01","value":227.223},{"mktDate":"2012-01-01","value":227.842},{"mktDate":"2012-02-01","value":228.329},{"mktDate":"2012-03-01","value":228.807},{"mktDate":"2012-04-01","value":229.187},{"mktDate":"2012-05-01","value":228.713},{"mktDate":"2012-06-01","value":228.524},{"mktDate":"2012-07-01","value":228.59},{"mktDate":"2012-08-01","value":229.918},{"mktDate":"2012-09-01","value":231.015},{"mktDate":"2012-10-01","value":231.638},{"mktDate":"2012-11-01","value":231.249},{"mktDate":"2012-12-01","value":231.221},{"mktDate":"2013-01-01","value":231.679},{"mktDate":"2013-02-01","value":232.937},{"mktDate":"2013-03-01","value":232.282},{"mktDate":"2013-04-01","value":231.797},{"mktDate":"2013-05-01","value":231.893},{"mktDate":"2013-06-01","value":232.445},{"mktDate":"2013-07-01","value":232.9},{"mktDate":"2013-08-01","value":233.456},{"mktDate":"2013-09-01","value":233.544},{"mktDate":"2013-10-01","value":233.669},{"mktDate":"2013-11-01","value":234.1},{"mktDate":"2013-12-01","value":234.719},{"mktDate":"2014-01-01","value":235.288},{"mktDate":"2014-02-01","value":235.547},{"mktDate":"2014-03-01","value":236.028},{"mktDate":"2014-04-01","value":236.468},{"mktDate":"2014-05-01","value":236.918},{"mktDate":"2014-06-01","value":237.231},{"mktDate":"2014-07-01","value":237.498},{"mktDate":"2014-08-01","value":237.46},{"mktDate":"2014-09-01","value":237.477},{"mktDate":"2014-10-01","value":237.43},{"mktDate":"2014-11-01","value":236.983},{"mktDate":"2014-12-01","value":236.252},{"mktDate":"2015-01-01","value":234.747},{"mktDate":"2015-02-01","value":235.342},{"mktDate":"2015-03-01","value":235.976},{"mktDate":"2015-04-01","value":236.222},{"mktDate":"2015-05-01","value":237.001},{"mktDate":"2015-06-01","value":237.657},{"mktDate":"2015-07-01","value":238.034},{"mktDate":"2015-08-01","value":238.033},{"mktDate":"2015-09-01","value":237.498},{"mktDate":"2015-10-01","value":237.733},{"mktDate":"2015-11-01","value":238.017},{"mktDate":"2015-12-01","value":237.761},{"mktDate":"2016-01-01","value":237.827},{"mktDate":"2016-02-01","value":237.514},{"mktDate":"2016-03-01","value":237.99},{"mktDate":"2016-04-01","value":238.835},{"mktDate":"2016-05-01","value":239.44},{"mktDate":"2016-06-01","value":240.144},{"mktDate":"2016-07-01","value":240.111},{"mktDate":"2016-08-01","value":240.595},{"mktDate":"2016-09-01","value":241.068},{"mktDate":"2016-10-01","value":241.641},{"mktDate":"2016-11-01","value":241.993},{"mktDate":"2016-12-01","value":242.712},{"mktDate":"2017-01-01","value":243.717},{"mktDate":"2017-02-01","value":244.028},{"mktDate":"2017-03-01","value":243.721},{"mktDate":"2017-04-01","value":244.058},{"mktDate":"2017-05-01","value":243.926},{"mktDate":"2017-06-01","value":244.179},{"mktDate":"2017-07-01","value":244.328},{"mktDate":"2017-08-01","value":245.304},{"mktDate":"2017-09-01","value":246.445},{"mktDate":"2017-10-01","value":246.57},{"mktDate":"2017-11-01","value":247.333},{"mktDate":"2017-12-01","value":247.847},{"mktDate":"2018-01-01","value":248.816},{"mktDate":"2018-02-01","value":249.475},{"mktDate":"2018-03-01","value":249.413},{"mktDate":"2018-04-01","value":249.957},{"mktDate":"2018-05-01","value":250.64},{"mktDate":"2018-06-01","value":251.176},{"mktDate":"2018-07-01","value":251.482},{"mktDate":"2018-08-01","value":251.905},{"mktDate":"2018-09-01","value":252.261},{"mktDate":"2018-10-01","value":252.777},{"mktDate":"2018-11-01","value":252.662},{"mktDate":"2018-12-01","value":252.653},{"mktDate":"2019-01-01","value":252.55},{"mktDate":"2019-02-01","value":253.181},{"mktDate":"2019-03-01","value":254.095},{"mktDate":"2019-04-01","value":254.943},{"mktDate":"2019-05-01","value":255.167},{"mktDate":"2019-06-01","value":255.402},{"mktDate":"2019-07-01","value":256.087},{"mktDate":"2019-08-01","value":256.294},{"mktDate":"2019-09-01","value":256.593},{"mktDate":"2019-10-01","value":257.229},{"mktDate":"2019-11-01","value":257.824},{"mktDate":"2019-12-01","value":258.444},{"mktDate":"2020-01-01","value":258.82},{"mktDate":"2020-02-01","value":259.05},{"mktDate":"2020-03-01","value":257.953},{"mktDate":"2020-04-01","value":255.902},{"mktDate":"2020-05-01","value":255.768},{"mktDate":"2020-06-01","value":257.214},{"mktDate":"2020-07-01","value":258.723},{"mktDate":"2020-08-01","value":259.681},{"mktDate":"2020-09-01","value":260.209},{"mktDate":"2020-10-01","value":260.325},{"mktDate":"2020-11-01","value":260.817},{"mktDate":"2020-12-01","value":261.775},{"mktDate":"2021-01-01","value":262.231},{"mktDate":"2021-02-01","value":263.161},{"mktDate":"2021-03-01","value":264.793},{"mktDate":"2021-04-01","value":266.832},{"mktDate":"2021-05-01","value":268.551},{"mktDate":"2021-06-01","value":270.981},{"mktDate":"2021-07-01","value":272.265},{"mktDate":"2021-08-01","value":273.012},{"mktDate":"2021-09-01","value":274.138},{"mktDate":"2021-10-01","value":276.724},{"mktDate":"2021-11-01","value":278.88},{"mktDate":"2021-12-01","value":280.126},{"mktDate":"2022-01-01","value":281.933}],"maxValue":281.933,"minValue":21.48},{"code":"A939RX0Q048SBEA","seriesName":"Real gross domestic product per capita","values":[{"mktDate":"1947-01-01","value":14203.0},{"mktDate":"1947-04-01","value":14101.0},{"mktDate":"1947-07-01","value":14008.0},{"mktDate":"1947-10-01","value":14161.0},{"mktDate":"1948-01-01","value":14316.0},{"mktDate":"1948-04-01","value":14495.0},{"mktDate":"1948-07-01","value":14515.0},{"mktDate":"1948-10-01","value":14464.0},{"mktDate":"1949-01-01","value":14202.0},{"mktDate":"1949-04-01","value":14098.0},{"mktDate":"1949-07-01","value":14182.0},{"mktDate":"1949-10-01","value":13999.0},{"mktDate":"1950-01-01","value":14490.0},{"mktDate":"1950-04-01","value":14879.0},{"mktDate":"1950-07-01","value":15388.0},{"mktDate":"1950-10-01","value":15612.0},{"mktDate":"1951-01-01","value":15759.0},{"mktDate":"1951-04-01","value":15968.0},{"mktDate":"1951-07-01","value":16223.0},{"mktDate":"1951-10-01","value":16181.0},{"mktDate":"1952-01-01","value":16288.0},{"mktDate":"1952-04-01","value":16259.0},{"mktDate":"1952-07-01","value":16306.0},{"mktDate":"1952-10-01","value":16765.0},{"mktDate":"1953-01-01","value":17013.0},{"mktDate":"1953-04-01","value":17082.0},{"mktDate":"1953-07-01","value":16908.0},{"mktDate":"1953-10-01","value":16574.0},{"mktDate":"1954-01-01","value":16425.0},{"mktDate":"1954-04-01","value":16376.0},{"mktDate":"1954-07-01","value":16485.0},{"mktDate":"1954-10-01","value":16726.0},{"mktDate":"1955-01-01","value":17132.0},{"mktDate":"1955-04-01","value":17341.0},{"mktDate":"1955-07-01","value":17496.0},{"mktDate":"1955-10-01","value":17516.0},{"mktDate":"1956-01-01","value":17376.0},{"mktDate":"1956-04-01","value":17449.0},{"mktDate":"1956-07-01","value":17352.0},{"mktDate":"1956-10-01","value":17550.0},{"mktDate":"1957-01-01","value":17583.0},{"mktDate":"1957-04-01","value":17473.0},{"mktDate":"1957-07-01","value":17566.0},{"mktDate":"1957-10-01","value":17305.0},{"mktDate":"1958-01-01","value":16793.0},{"mktDate":"1958-04-01","value":16839.0},{"mktDate":"1958-07-01","value":17154.0},{"mktDate":"1958-10-01","value":17475.0},{"mktDate":"1959-01-01","value":17734.0},{"mktDate":"1959-04-01","value":18064.0},{"mktDate":"1959-07-01","value":18000.0},{"mktDate":"1959-10-01","value":17972.0},{"mktDate":"1960-01-01","value":18268.0},{"mktDate":"1960-04-01","value":18060.0},{"mktDate":"1960-07-01","value":18059.0},{"mktDate":"1960-10-01","value":17756.0},{"mktDate":"1961-01-01","value":17816.0},{"mktDate":"1961-04-01","value":18049.0},{"mktDate":"1961-07-01","value":18319.0},{"mktDate":"1961-10-01","value":18598.0},{"mktDate":"1962-01-01","value":18863.0},{"mktDate":"1962-04-01","value":18967.0},{"mktDate":"1962-07-01","value":19126.0},{"mktDate":"1962-10-01","value":19111.0},{"mktDate":"1963-01-01","value":19257.0},{"mktDate":"1963-04-01","value":19410.0},{"mktDate":"1963-07-01","value":19761.0},{"mktDate":"1963-10-01","value":19814.0},{"mktDate":"1964-01-01","value":20169.0},{"mktDate":"1964-04-01","value":20324.0},{"mktDate":"1964-07-01","value":20567.0},{"mktDate":"1964-10-01","value":20558.0},{"mktDate":"1965-01-01","value":20997.0},{"mktDate":"1965-04-01","value":21205.0},{"mktDate":"1965-07-01","value":21604.0},{"mktDate":"1965-10-01","value":22030.0},{"mktDate":"1966-01-01","value":22510.0},{"mktDate":"1966-04-01","value":22528.0},{"mktDate":"1966-07-01","value":22650.0},{"mktDate":"1966-10-01","value":22766.0},{"mktDate":"1967-01-01","value":22911.0},{"mktDate":"1967-04-01","value":22869.0},{"mktDate":"1967-07-01","value":23020.0},{"mktDate":"1967-10-01","value":23129.0},{"mktDate":"1968-01-01","value":23551.0},{"mktDate":"1968-04-01","value":23889.0},{"mktDate":"1968-07-01","value":24009.0},{"mktDate":"1968-10-01","value":24039.0},{"mktDate":"1969-01-01","value":24365.0},{"mktDate":"1969-04-01","value":24383.0},{"mktDate":"1969-07-01","value":24475.0},{"mktDate":"1969-10-01","value":24284.0},{"mktDate":"1970-01-01","value":24189.0},{"mktDate":"1970-04-01","value":24148.0},{"mktDate":"1970-07-01","value":24288.0},{"mktDate":"1970-10-01","value":23945.0},{"mktDate":"1971-01-01","value":24520.0},{"mktDate":"1971-04-01","value":24581.0},{"mktDate":"1971-07-01","value":24707.0},{"mktDate":"1971-10-01","value":24689.0},{"mktDate":"1972-01-01","value":25083.0},{"mktDate":"1972-04-01","value":25592.0},{"mktDate":"1972-07-01","value":25767.0},{"mktDate":"1972-10-01","value":26129.0},{"mktDate":"1973-01-01","value":26718.0},{"mktDate":"1973-04-01","value":26949.0},{"mktDate":"1973-07-01","value":26741.0},{"mktDate":"1973-10-01","value":26929.0},{"mktDate":"1974-01-01","value":26643.0},{"mktDate":"1974-04-01","value":26649.0},{"mktDate":"1974-07-01","value":26330.0},{"mktDate":"1974-10-01","value":26160.0},{"mktDate":"1975-01-01","value":25789.0},{"mktDate":"1975-04-01","value":25911.0},{"mktDate":"1975-07-01","value":26277.0},{"mktDate":"1975-10-01","value":26562.0},{"mktDate":"1976-01-01","value":27101.0},{"mktDate":"1976-04-01","value":27242.0},{"mktDate":"1976-07-01","value":27321.0},{"mktDate":"1976-10-01","value":27446.0},{"mktDate":"1977-01-01","value":27706.0},{"mktDate":"1977-04-01","value":28177.0},{"mktDate":"1977-07-01","value":28605.0},{"mktDate":"1977-10-01","value":28525.0},{"mktDate":"1978-01-01","value":28549.0},{"mktDate":"1978-04-01","value":29577.0},{"mktDate":"1978-07-01","value":29787.0},{"mktDate":"1978-10-01","value":30100.0},{"mktDate":"1979-01-01","value":30077.0},{"mktDate":"1979-04-01","value":30031.0},{"mktDate":"1979-07-01","value":30163.0},{"mktDate":"1979-10-01","value":30145.0},{"mktDate":"1980-01-01","value":30154.0},{"mktDate":"1980-04-01","value":29451.0},{"mktDate":"1980-07-01","value":29328.0},{"mktDate":"1980-10-01","value":29794.0},{"mktDate":"1981-01-01","value":30316.0},{"mktDate":"1981-04-01","value":30023.0},{"mktDate":"1981-07-01","value":30300.0},{"mktDate":"1981-10-01","value":29892.0},{"mktDate":"1982-01-01","value":29365.0},{"mktDate":"1982-04-01","value":29434.0},{"mktDate":"1982-07-01","value":29247.0},{"mktDate":"1982-10-01","value":29186.0},{"mktDate":"1983-01-01","value":29511.0},{"mktDate":"1983-04-01","value":30120.0},{"mktDate":"1983-07-01","value":30647.0},{"mktDate":"1983-10-01","value":31213.0},{"mktDate":"1984-01-01","value":31762.0},{"mktDate":"1984-04-01","value":32246.0},{"mktDate":"1984-07-01","value":32478.0},{"mktDate":"1984-10-01","value":32665.0},{"mktDate":"1985-01-01","value":32920.0},{"mktDate":"1985-04-01","value":33140.0},{"mktDate":"1985-07-01","value":33560.0},{"mktDate":"1985-10-01","value":33725.0},{"mktDate":"1986-01-01","value":33972.0},{"mktDate":"1986-04-01","value":34053.0},{"mktDate":"1986-07-01","value":34294.0},{"mktDate":"1986-10-01","value":34396.0},{"mktDate":"1987-01-01","value":34585.0},{"mktDate":"1987-04-01","value":34885.0},{"mktDate":"1987-07-01","value":35101.0},{"mktDate":"1987-10-01","value":35615.0},{"mktDate":"1988-01-01","value":35728.0},{"mktDate":"1988-04-01","value":36122.0},{"mktDate":"1988-07-01","value":36239.0},{"mktDate":"1988-10-01","value":36631.0},{"mktDate":"1989-01-01","value":36929.0},{"mktDate":"1989-04-01","value":37127.0},{"mktDate":"1989-07-01","value":37299.0},{"mktDate":"1989-10-01","value":37271.0},{"mktDate":"1990-01-01","value":37593.0},{"mktDate":"1990-04-01","value":37612.0},{"mktDate":"1990-07-01","value":37505.0},{"mktDate":"1990-10-01","value":37032.0},{"mktDate":"1991-01-01","value":36746.0},{"mktDate":"1991-04-01","value":36914.0},{"mktDate":"1991-07-01","value":36969.0},{"mktDate":"1991-10-01","value":36971.0},{"mktDate":"1992-01-01","value":37304.0},{"mktDate":"1992-04-01","value":37583.0},{"mktDate":"1992-07-01","value":37815.0},{"mktDate":"1992-10-01","value":38077.0},{"mktDate":"1993-01-01","value":38029.0},{"mktDate":"1993-04-01","value":38135.0},{"mktDate":"1993-07-01","value":38186.0},{"mktDate":"1993-10-01","value":38582.0},{"mktDate":"1994-01-01","value":38852.0},{"mktDate":"1994-04-01","value":39263.0},{"mktDate":"1994-07-01","value":39366.0},{"mktDate":"1994-10-01","value":39695.0},{"mktDate":"1995-01-01","value":39729.0},{"mktDate":"1995-04-01","value":39735.0},{"mktDate":"1995-07-01","value":39944.0},{"mktDate":"1995-10-01","value":40092.0},{"mktDate":"1996-01-01","value":40292.0},{"mktDate":"1996-04-01","value":40848.0},{"mktDate":"1996-07-01","value":41080.0},{"mktDate":"1996-10-01","value":41375.0},{"mktDate":"1997-01-01","value":41532.0},{"mktDate":"1997-04-01","value":42102.0},{"mktDate":"1997-07-01","value":42487.0},{"mktDate":"1997-10-01","value":42719.0},{"mktDate":"1998-01-01","value":43035.0},{"mktDate":"1998-04-01","value":43315.0},{"mktDate":"1998-07-01","value":43721.0},{"mktDate":"1998-10-01","value":44293.0},{"mktDate":"1999-01-01","value":44600.0},{"mktDate":"1999-04-01","value":44820.0},{"mktDate":"1999-07-01","value":45263.0},{"mktDate":"1999-10-01","value":45894.0},{"mktDate":"2000-01-01","value":45944.0},{"mktDate":"2000-04-01","value":46669.0},{"mktDate":"2000-07-01","value":46605.0},{"mktDate":"2000-10-01","value":46771.0},{"mktDate":"2001-01-01","value":46531.0},{"mktDate":"2001-04-01","value":46693.0},{"mktDate":"2001-07-01","value":46378.0},{"mktDate":"2001-10-01","value":46386.0},{"mktDate":"2002-01-01","value":46690.0},{"mktDate":"2002-04-01","value":46868.0},{"mktDate":"2002-07-01","value":46958.0},{"mktDate":"2002-10-01","value":46916.0},{"mktDate":"2003-01-01","value":47078.0},{"mktDate":"2003-04-01","value":47378.0},{"mktDate":"2003-07-01","value":48063.0},{"mktDate":"2003-10-01","value":48499.0},{"mktDate":"2004-01-01","value":48663.0},{"mktDate":"2004-04-01","value":48927.0},{"mktDate":"2004-07-01","value":49267.0},{"mktDate":"2004-10-01","value":49637.0},{"mktDate":"2005-01-01","value":50081.0},{"mktDate":"2005-04-01","value":50204.0},{"mktDate":"2005-07-01","value":50523.0},{"mktDate":"2005-10-01","value":50715.0},{"mktDate":"2006-01-01","value":51277.0},{"mktDate":"2006-04-01","value":51281.0},{"mktDate":"2006-07-01","value":51228.0},{"mktDate":"2006-10-01","value":51532.0},{"mktDate":"2007-01-01","value":51540.0},{"mktDate":"2007-04-01","value":51719.0},{"mktDate":"2007-07-01","value":51866.0},{"mktDate":"2007-10-01","value":52049.0},{"mktDate":"2008-01-01","value":51637.0},{"mktDate":"2008-04-01","value":51790.0},{"mktDate":"2008-07-01","value":51384.0},{"mktDate":"2008-10-01","value":50154.0},{"mktDate":"2009-01-01","value":49491.0},{"mktDate":"2009-04-01","value":49318.0},{"mktDate":"2009-07-01","value":49384.0},{"mktDate":"2009-10-01","value":49811.0},{"mktDate":"2010-01-01","value":49903.0},{"mktDate":"2010-04-01","value":50272.0},{"mktDate":"2010-07-01","value":50545.0},{"mktDate":"2010-10-01","value":50698.0},{"mktDate":"2011-01-01","value":50495.0},{"mktDate":"2011-04-01","value":50773.0},{"mktDate":"2011-07-01","value":50660.0},{"mktDate":"2011-10-01","value":51150.0},{"mktDate":"2012-01-01","value":51468.0},{"mktDate":"2012-04-01","value":51607.0},{"mktDate":"2012-07-01","value":51578.0},{"mktDate":"2012-10-01","value":51539.0},{"mktDate":"2013-01-01","value":51921.0},{"mktDate":"2013-04-01","value":51906.0},{"mktDate":"2013-07-01","value":52212.0},{"mktDate":"2013-10-01","value":52526.0},{"mktDate":"2014-01-01","value":52293.0},{"mktDate":"2014-04-01","value":52913.0},{"mktDate":"2014-07-01","value":53452.0},{"mktDate":"2014-10-01","value":53646.0},{"mktDate":"2015-01-01","value":54071.0},{"mktDate":"2015-04-01","value":54348.0},{"mktDate":"2015-07-01","value":54439.0},{"mktDate":"2015-10-01","value":54420.0},{"mktDate":"2016-01-01","value":54640.0},{"mktDate":"2016-04-01","value":54722.0},{"mktDate":"2016-07-01","value":54918.0},{"mktDate":"2016-10-01","value":55165.0},{"mktDate":"2017-01-01","value":55401.0},{"mktDate":"2017-04-01","value":55560.0},{"mktDate":"2017-07-01","value":55874.0},{"mktDate":"2017-10-01","value":56324.0},{"mktDate":"2018-01-01","value":56785.0},{"mktDate":"2018-04-01","value":57099.0},{"mktDate":"2018-07-01","value":57317.0},{"mktDate":"2018-10-01","value":57429.0},{"mktDate":"2019-01-01","value":57789.0},{"mktDate":"2019-04-01","value":57942.0},{"mktDate":"2019-07-01","value":58229.0},{"mktDate":"2019-10-01","value":58490.0},{"mktDate":"2020-01-01","value":57691.0},{"mktDate":"2020-04-01","value":52448.0},{"mktDate":"2020-07-01","value":56290.0},{"mktDate":"2020-10-01","value":56732.0},{"mktDate":"2021-01-01","value":57568.0},{"mktDate":"2021-04-01","value":58478.0},{"mktDate":"2021-07-01","value":58717.0},{"mktDate":"2021-10-01","value":59692.0}],"maxValue":59692.0,"minValue":13999.0},{"code":"M2V","seriesName":"Velocity of M2 Money Stock","values":[{"mktDate":"1959-01-01","value":1.773},{"mktDate":"1959-04-01","value":1.789},{"mktDate":"1959-07-01","value":1.773},{"mktDate":"1959-10-01","value":1.779},{"mktDate":"1960-01-01","value":1.817},{"mktDate":"1960-04-01","value":1.797},{"mktDate":"1960-07-01","value":1.78},{"mktDate":"1960-10-01","value":1.737},{"mktDate":"1961-01-01","value":1.723},{"mktDate":"1961-04-01","value":1.724},{"mktDate":"1961-07-01","value":1.733},{"mktDate":"1961-10-01","value":1.742},{"mktDate":"1962-01-01","value":1.746},{"mktDate":"1962-04-01","value":1.728},{"mktDate":"1962-07-01","value":1.726},{"mktDate":"1962-10-01","value":1.701},{"mktDate":"1963-01-01","value":1.69},{"mktDate":"1963-04-01","value":1.675},{"mktDate":"1963-07-01","value":1.68},{"mktDate":"1963-10-01","value":1.672},{"mktDate":"1964-01-01","value":1.685},{"mktDate":"1964-04-01","value":1.679},{"mktDate":"1964-07-01","value":1.674},{"mktDate":"1964-10-01","value":1.653},{"mktDate":"1965-01-01","value":1.668},{"mktDate":"1965-04-01","value":1.669},{"mktDate":"1965-07-01","value":1.68},{"mktDate":"1965-10-01","value":1.693},{"mktDate":"1966-01-01","value":1.713},{"mktDate":"1966-04-01","value":1.712},{"mktDate":"1966-07-01","value":1.733},{"mktDate":"1966-10-01","value":1.744},{"mktDate":"1967-01-01","value":1.739},{"mktDate":"1967-04-01","value":1.708},{"mktDate":"1967-07-01","value":1.694},{"mktDate":"1967-10-01","value":1.69},{"mktDate":"1968-01-01","value":1.715},{"mktDate":"1968-04-01","value":1.733},{"mktDate":"1968-07-01","value":1.73},{"mktDate":"1968-10-01","value":1.722},{"mktDate":"1969-01-01","value":1.737},{"mktDate":"1969-04-01","value":1.749},{"mktDate":"1969-07-01","value":1.774},{"mktDate":"1969-10-01","value":1.773},{"mktDate":"1970-01-01","value":1.789},{"mktDate":"1970-04-01","value":1.804},{"mktDate":"1970-07-01","value":1.795},{"mktDate":"1970-10-01","value":1.752},{"mktDate":"1971-01-01","value":1.77},{"mktDate":"1971-04-01","value":1.736},{"mktDate":"1971-07-01","value":1.717},{"mktDate":"1971-10-01","value":1.69},{"mktDate":"1972-01-01","value":1.696},{"mktDate":"1972-04-01","value":1.703},{"mktDate":"1972-07-01","value":1.679},{"mktDate":"1972-10-01","value":1.673},{"mktDate":"1973-01-01","value":1.694},{"mktDate":"1973-04-01","value":1.711},{"mktDate":"1973-07-01","value":1.711},{"mktDate":"1973-10-01","value":1.739},{"mktDate":"1974-01-01","value":1.725},{"mktDate":"1974-04-01","value":1.748},{"mktDate":"1974-07-01","value":1.764},{"mktDate":"1974-10-01","value":1.781},{"mktDate":"1975-01-01","value":1.766},{"mktDate":"1975-04-01","value":1.741},{"mktDate":"1975-07-01","value":1.739},{"mktDate":"1975-10-01","value":1.75},{"mktDate":"1976-01-01","value":1.752},{"mktDate":"1976-04-01","value":1.731},{"mktDate":"1976-07-01","value":1.717},{"mktDate":"1976-10-01","value":1.699},{"mktDate":"1977-01-01","value":1.689},{"mktDate":"1977-04-01","value":1.701},{"mktDate":"1977-07-01","value":1.713},{"mktDate":"1977-10-01","value":1.715},{"mktDate":"1978-01-01","value":1.713},{"mktDate":"1978-04-01","value":1.78},{"mktDate":"1978-07-01","value":1.795},{"mktDate":"1978-10-01","value":1.822},{"mktDate":"1979-01-01","value":1.832},{"mktDate":"1979-04-01","value":1.835},{"mktDate":"1979-07-01","value":1.846},{"mktDate":"1979-10-01","value":1.857},{"mktDate":"1980-01-01","value":1.869},{"mktDate":"1980-04-01","value":1.847},{"mktDate":"1980-07-01","value":1.831},{"mktDate":"1980-10-01","value":1.874},{"mktDate":"1981-01-01","value":1.928},{"mktDate":"1981-04-01","value":1.9},{"mktDate":"1981-07-01","value":1.925},{"mktDate":"1981-10-01","value":1.888},{"mktDate":"1982-01-01","value":1.842},{"mktDate":"1982-04-01","value":1.836},{"mktDate":"1982-07-01","value":1.825},{"mktDate":"1982-10-01","value":1.804},{"mktDate":"1983-01-01","value":1.745},{"mktDate":"1983-04-01","value":1.753},{"mktDate":"1983-07-01","value":1.779},{"mktDate":"1983-10-01","value":1.797},{"mktDate":"1984-01-01","value":1.812},{"mktDate":"1984-04-01","value":1.82},{"mktDate":"1984-07-01","value":1.829},{"mktDate":"1984-10-01","value":1.818},{"mktDate":"1985-01-01","value":1.799},{"mktDate":"1985-04-01","value":1.795},{"mktDate":"1985-07-01","value":1.795},{"mktDate":"1985-10-01","value":1.792},{"mktDate":"1986-01-01","value":1.792},{"mktDate":"1986-04-01","value":1.76},{"mktDate":"1986-07-01","value":1.741},{"mktDate":"1986-10-01","value":1.721},{"mktDate":"1987-01-01","value":1.718},{"mktDate":"1987-04-01","value":1.734},{"mktDate":"1987-07-01","value":1.751},{"mktDate":"1987-10-01","value":1.776},{"mktDate":"1988-01-01","value":1.768},{"mktDate":"1988-04-01","value":1.774},{"mktDate":"1988-07-01","value":1.79},{"mktDate":"1988-10-01","value":1.813},{"mktDate":"1989-01-01","value":1.84},{"mktDate":"1989-04-01","value":1.861},{"mktDate":"1989-07-01","value":1.853},{"mktDate":"1989-10-01","value":1.834},{"mktDate":"1990-01-01","value":1.848},{"mktDate":"1990-04-01","value":1.859},{"mktDate":"1990-07-01","value":1.856},{"mktDate":"1990-10-01","value":1.839},{"mktDate":"1991-01-01","value":1.826},{"mktDate":"1991-04-01","value":1.833},{"mktDate":"1991-07-01","value":1.85},{"mktDate":"1991-10-01","value":1.861},{"mktDate":"1992-01-01","value":1.874},{"mktDate":"1992-04-01","value":1.905},{"mktDate":"1992-07-01","value":1.931},{"mktDate":"1992-10-01","value":1.951},{"mktDate":"1993-01-01","value":1.971},{"mktDate":"1993-04-01","value":1.985},{"mktDate":"1993-07-01","value":1.997},{"mktDate":"1993-10-01","value":2.023},{"mktDate":"1994-01-01","value":2.047},{"mktDate":"1994-04-01","value":2.08},{"mktDate":"1994-07-01","value":2.103},{"mktDate":"1994-10-01","value":2.139},{"mktDate":"1995-01-01","value":2.155},{"mktDate":"1995-04-01","value":2.151},{"mktDate":"1995-07-01","value":2.142},{"mktDate":"1995-10-01","value":2.147},{"mktDate":"1996-01-01","value":2.147},{"mktDate":"1996-04-01","value":2.165},{"mktDate":"1996-07-01","value":2.171},{"mktDate":"1996-10-01","value":2.179},{"mktDate":"1997-01-01","value":2.179},{"mktDate":"1997-04-01","value":2.195},{"mktDate":"1997-07-01","value":2.198},{"mktDate":"1997-10-01","value":2.19},{"mktDate":"1998-01-01","value":2.175},{"mktDate":"1998-04-01","value":2.16},{"mktDate":"1998-07-01","value":2.16},{"mktDate":"1998-10-01","value":2.145},{"mktDate":"1999-01-01","value":2.136},{"mktDate":"1999-04-01","value":2.129},{"mktDate":"1999-07-01","value":2.132},{"mktDate":"1999-10-01","value":2.151},{"mktDate":"2000-01-01","value":2.14},{"mktDate":"2000-04-01","value":2.156},{"mktDate":"2000-07-01","value":2.146},{"mktDate":"2000-10-01","value":2.139},{"mktDate":"2001-01-01","value":2.091},{"mktDate":"2001-04-01","value":2.064},{"mktDate":"2001-07-01","value":2.018},{"mktDate":"2001-10-01","value":1.985},{"mktDate":"2002-01-01","value":1.974},{"mktDate":"2002-04-01","value":1.977},{"mktDate":"2002-07-01","value":1.958},{"mktDate":"2002-10-01","value":1.933},{"mktDate":"2003-01-01","value":1.92},{"mktDate":"2003-04-01","value":1.905},{"mktDate":"2003-07-01","value":1.909},{"mktDate":"2003-10-01","value":1.944},{"mktDate":"2004-01-01","value":1.954},{"mktDate":"2004-04-01","value":1.944},{"mktDate":"2004-07-01","value":1.953},{"mktDate":"2004-10-01","value":1.962},{"mktDate":"2005-01-01","value":1.988},{"mktDate":"2005-04-01","value":1.997},{"mktDate":"2005-07-01","value":2.004},{"mktDate":"2005-10-01","value":2.006},{"mktDate":"2006-01-01","value":2.021},{"mktDate":"2006-04-01","value":2.021},{"mktDate":"2006-07-01","value":2.009},{"mktDate":"2006-10-01","value":2.0},{"mktDate":"2007-01-01","value":1.996},{"mktDate":"2007-04-01","value":1.987},{"mktDate":"2007-07-01","value":1.977},{"mktDate":"2007-10-01","value":1.976},{"mktDate":"2008-01-01","value":1.935},{"mktDate":"2008-04-01","value":1.923},{"mktDate":"2008-07-01","value":1.903},{"mktDate":"2008-10-01","value":1.809},{"mktDate":"2009-01-01","value":1.733},{"mktDate":"2009-04-01","value":1.708},{"mktDate":"2009-07-01","value":1.71},{"mktDate":"2009-10-01","value":1.726},{"mktDate":"2010-01-01","value":1.736},{"mktDate":"2010-04-01","value":1.743},{"mktDate":"2010-07-01","value":1.743},{"mktDate":"2010-10-01","value":1.74},{"mktDate":"2011-01-01","value":1.723},{"mktDate":"2011-04-01","value":1.714},{"mktDate":"2011-07-01","value":1.65},{"mktDate":"2011-10-01","value":1.643},{"mktDate":"2012-01-01","value":1.639},{"mktDate":"2012-04-01","value":1.629},{"mktDate":"2012-07-01","value":1.606},{"mktDate":"2012-10-01","value":1.582},{"mktDate":"2013-01-01","value":1.579},{"mktDate":"2013-04-01","value":1.567},{"mktDate":"2013-07-01","value":1.563},{"mktDate":"2013-10-01","value":1.557},{"mktDate":"2014-01-01","value":1.536},{"mktDate":"2014-04-01","value":1.541},{"mktDate":"2014-07-01","value":1.546},{"mktDate":"2014-10-01","value":1.538},{"mktDate":"2015-01-01","value":1.523},{"mktDate":"2015-04-01","value":1.525},{"mktDate":"2015-07-01","value":1.516},{"mktDate":"2015-10-01","value":1.499},{"mktDate":"2016-01-01","value":1.474},{"mktDate":"2016-04-01","value":1.463},{"mktDate":"2016-07-01","value":1.452},{"mktDate":"2016-10-01","value":1.447},{"mktDate":"2017-01-01","value":1.442},{"mktDate":"2017-04-01","value":1.433},{"mktDate":"2017-07-01","value":1.435},{"mktDate":"2017-10-01","value":1.445},{"mktDate":"2018-01-01","value":1.456},{"mktDate":"2018-04-01","value":1.462},{"mktDate":"2018-07-01","value":1.461},{"mktDate":"2018-10-01","value":1.465},{"mktDate":"2019-01-01","value":1.459},{"mktDate":"2019-04-01","value":1.454},{"mktDate":"2019-07-01","value":1.442},{"mktDate":"2019-10-01","value":1.427},{"mktDate":"2020-01-01","value":1.381},{"mktDate":"2020-04-01","value":1.104},{"mktDate":"2020-07-01","value":1.147},{"mktDate":"2020-10-01","value":1.129},{"mktDate":"2021-01-01","value":1.121},{"mktDate":"2021-04-01","value":1.12},{"mktDate":"2021-07-01","value":1.115},{"mktDate":"2021-10-01","value":1.12}],"maxValue":2.198,"minValue":1.104},{"code":"SP500","seriesName":"S&P 500","values":[{"mktDate":"1927-12-30","value":17.66},{"mktDate":"1928-01-03","value":17.76},{"mktDate":"1928-01-04","value":17.719999},{"mktDate":"1928-01-05","value":17.549999},{"mktDate":"1928-01-06","value":17.66},{"mktDate":"1928-01-09","value":17.5},{"mktDate":"1928-01-10","value":17.370001},{"mktDate":"1928-01-11","value":17.35},{"mktDate":"1928-01-12","value":17.469999},{"mktDate":"1928-01-13","value":17.58},{"mktDate":"1928-01-16","value":17.290001},{"mktDate":"1928-01-17","value":17.299999},{"mktDate":"1928-01-18","value":17.26},{"mktDate":"1928-01-19","value":17.379999},{"mktDate":"1928-01-20","value":17.48},{"mktDate":"1928-01-23","value":17.639999},{"mktDate":"1928-01-24","value":17.709999},{"mktDate":"1928-01-25","value":17.52},{"mktDate":"1928-01-26","value":17.629999},{"mktDate":"1928-01-27","value":17.690001},{"mktDate":"1928-01-30","value":17.49},{"mktDate":"1928-01-31","value":17.57},{"mktDate":"1928-02-01","value":17.530001},{"mktDate":"1928-02-02","value":17.629999},{"mktDate":"1928-02-03","value":17.4},{"mktDate":"1928-02-06","value":17.450001},{"mktDate":"1928-02-07","value":17.440001},{"mktDate":"1928-02-08","value":17.49},{"mktDate":"1928-02-09","value":17.549999},{"mktDate":"1928-02-10","value":17.540001},{"mktDate":"1928-02-14","value":17.440001},{"mktDate":"1928-02-15","value":17.4},{"mktDate":"1928-02-16","value":17.35},{"mktDate":"1928-02-17","value":17.040001},{"mktDate":"1928-02-20","value":16.950001},{"mktDate":"1928-02-21","value":17.110001},{"mktDate":"1928-02-23","value":17.129999},{"mktDate":"1928-02-24","value":17.18},{"mktDate":"1928-02-27","value":17.110001},{"mktDate":"1928-02-28","value":17.16},{"mktDate":"1928-02-29","value":17.26},{"mktDate":"1928-03-01","value":17.299999},{"mktDate":"1928-03-02","value":17.299999},{"mktDate":"1928-03-05","value":17.57},{"mktDate":"1928-03-06","value":17.67},{"mktDate":"1928-03-07","value":17.58},{"mktDate":"1928-03-08","value":17.639999},{"mktDate":"1928-03-09","value":17.93},{"mktDate":"1928-03-12","value":18.0},{"mktDate":"1928-03-13","value":17.92},{"mktDate":"1928-03-14","value":17.93},{"mktDate":"1928-03-15","value":18.07},{"mktDate":"1928-03-16","value":18.26},{"mktDate":"1928-03-19","value":18.360001},{"mktDate":"1928-03-20","value":18.459999},{"mktDate":"1928-03-21","value":18.65},{"mktDate":"1928-03-22","value":18.6},{"mktDate":"1928-03-23","value":18.780001},{"mktDate":"1928-03-26","value":19.049999},{"mktDate":"1928-03-27","value":18.940001},{"mktDate":"1928-03-28","value":18.889999},{"mktDate":"1928-03-29","value":18.950001},{"mktDate":"1928-03-30","value":19.280001},{"mktDate":"1928-04-02","value":18.91},{"mktDate":"1928-04-03","value":19.02},{"mktDate":"1928-04-04","value":18.99},{"mktDate":"1928-04-05","value":19.23},{"mktDate":"1928-04-09","value":19.27},{"mktDate":"1928-04-10","value":19.1},{"mktDate":"1928-04-11","value":19.440001},{"mktDate":"1928-04-12","value":19.41},{"mktDate":"1928-04-13","value":19.73},{"mktDate":"1928-04-16","value":19.68},{"mktDate":"1928-04-17","value":19.52},{"mktDate":"1928-04-18","value":19.52},{"mktDate":"1928-04-19","value":19.629999},{"mktDate":"1928-04-20","value":19.34},{"mktDate":"1928-04-23","value":19.15},{"mktDate":"1928-04-24","value":19.25},{"mktDate":"1928-04-25","value":19.33},{"mktDate":"1928-04-26","value":19.469999},{"mktDate":"1928-04-27","value":19.68},{"mktDate":"1928-04-30","value":19.75},{"mktDate":"1928-05-01","value":19.780001},{"mktDate":"1928-05-02","value":19.83},{"mktDate":"1928-05-03","value":19.93},{"mktDate":"1928-05-04","value":20.24},{"mktDate":"1928-05-07","value":20.41},{"mktDate":"1928-05-08","value":20.27},{"mktDate":"1928-05-09","value":20.24},{"mktDate":"1928-05-10","value":20.209999},{"mktDate":"1928-05-11","value":20.360001},{"mktDate":"1928-05-14","value":20.440001},{"mktDate":"1928-05-15","value":20.389999},{"mktDate":"1928-05-16","value":20.049999},{"mktDate":"1928-05-17","value":20.120001},{"mktDate":"1928-05-18","value":19.92},{"mktDate":"1928-05-21","value":19.629999},{"mktDate":"1928-05-22","value":19.360001},{"mktDate":"1928-05-23","value":19.75},{"mktDate":"1928-05-24","value":19.870001},{"mktDate":"1928-05-25","value":19.9},{"mktDate":"1928-05-28","value":19.57},{"mktDate":"1928-05-29","value":19.82},{"mktDate":"1928-05-31","value":20.0},{"mktDate":"1928-06-01","value":20.07},{"mktDate":"1928-06-04","value":19.799999},{"mktDate":"1928-06-05","value":19.85},{"mktDate":"1928-06-06","value":19.66},{"mktDate":"1928-06-07","value":19.610001},{"mktDate":"1928-06-08","value":19.370001},{"mktDate":"1928-06-11","value":18.68},{"mktDate":"1928-06-12","value":18.34},{"mktDate":"1928-06-13","value":18.889999},{"mktDate":"1928-06-14","value":19.049999},{"mktDate":"1928-06-15","value":18.74},{"mktDate":"1928-06-18","value":18.4},{"mktDate":"1928-06-19","value":18.34},{"mktDate":"1928-06-20","value":18.57},{"mktDate":"1928-06-21","value":18.559999},{"mktDate":"1928-06-22","value":18.540001},{"mktDate":"1928-06-25","value":18.469999},{"mktDate":"1928-06-26","value":18.68},{"mktDate":"1928-06-27","value":18.860001},{"mktDate":"1928-06-28","value":19.07},{"mktDate":"1928-06-29","value":19.139999},{"mktDate":"1928-07-02","value":18.98},{"mktDate":"1928-07-03","value":19.290001},{"mktDate":"1928-07-05","value":19.48},{"mktDate":"1928-07-06","value":19.389999},{"mktDate":"1928-07-09","value":19.459999},{"mktDate":"1928-07-10","value":19.43},{"mktDate":"1928-07-11","value":18.950001},{"mktDate":"1928-07-12","value":18.809999},{"mktDate":"1928-07-13","value":18.959999},{"mktDate":"1928-07-16","value":18.700001},{"mktDate":"1928-07-17","value":18.799999},{"mktDate":"1928-07-18","value":19.030001},{"mktDate":"1928-07-19","value":18.99},{"mktDate":"1928-07-20","value":19.030001},{"mktDate":"1928-07-23","value":19.120001},{"mktDate":"1928-07-24","value":19.09},{"mktDate":"1928-07-25","value":19.200001},{"mktDate":"1928-07-26","value":19.24},{"mktDate":"1928-07-27","value":19.42},{"mktDate":"1928-07-30","value":19.469999},{"mktDate":"1928-07-31","value":19.43},{"mktDate":"1928-08-01","value":19.42},{"mktDate":"1928-08-02","value":19.33},{"mktDate":"1928-08-03","value":19.360001},{"mktDate":"1928-08-06","value":19.58},{"mktDate":"1928-08-07","value":19.49},{"mktDate":"1928-08-08","value":19.25},{"mktDate":"1928-08-09","value":19.299999},{"mktDate":"1928-08-10","value":19.25},{"mktDate":"1928-08-13","value":19.290001},{"mktDate":"1928-08-14","value":19.129999},{"mktDate":"1928-08-15","value":19.469999},{"mktDate":"1928-08-16","value":19.610001},{"mktDate":"1928-08-17","value":19.639999},{"mktDate":"1928-08-20","value":19.77},{"mktDate":"1928-08-21","value":20.02},{"mktDate":"1928-08-22","value":20.0},{"mktDate":"1928-08-23","value":20.02},{"mktDate":"1928-08-24","value":20.34},{"mktDate":"1928-08-27","value":20.379999},{"mktDate":"1928-08-28","value":20.540001},{"mktDate":"1928-08-29","value":20.58},{"mktDate":"1928-08-30","value":20.610001},{"mktDate":"1928-08-31","value":20.870001},{"mktDate":"1928-09-04","value":20.969999},{"mktDate":"1928-09-05","value":21.07},{"mktDate":"1928-09-06","value":20.940001},{"mktDate":"1928-09-07","value":21.09},{"mktDate":"1928-09-10","value":20.92},{"mktDate":"1928-09-11","value":21.08},{"mktDate":"1928-09-12","value":21.16},{"mktDate":"1928-09-13","value":21.139999},{"mktDate":"1928-09-14","value":21.139999},{"mktDate":"1928-09-17","value":21.33},{"mktDate":"1928-09-18","value":21.18},{"mktDate":"1928-09-19","value":21.18},{"mktDate":"1928-09-20","value":21.219999},{"mktDate":"1928-09-21","value":21.360001},{"mktDate":"1928-09-24","value":21.43},{"mktDate":"1928-09-25","value":21.41},{"mktDate":"1928-09-26","value":21.4},{"mktDate":"1928-09-27","value":21.129999},{"mktDate":"1928-09-28","value":21.139999},{"mktDate":"1928-10-01","value":21.360001},{"mktDate":"1928-10-02","value":21.26},{"mktDate":"1928-10-03","value":21.190001},{"mktDate":"1928-10-04","value":21.26},{"mktDate":"1928-10-05","value":21.219999},{"mktDate":"1928-10-08","value":21.110001},{"mktDate":"1928-10-09","value":21.18},{"mktDate":"1928-10-10","value":21.41},{"mktDate":"1928-10-11","value":21.51},{"mktDate":"1928-10-15","value":21.65},{"mktDate":"1928-10-16","value":21.719999},{"mktDate":"1928-10-17","value":21.790001},{"mktDate":"1928-10-18","value":21.84},{"mktDate":"1928-10-19","value":21.959999},{"mktDate":"1928-10-22","value":21.809999},{"mktDate":"1928-10-23","value":21.950001},{"mktDate":"1928-10-24","value":21.99},{"mktDate":"1928-10-25","value":21.91},{"mktDate":"1928-10-26","value":21.65},{"mktDate":"1928-10-29","value":22.0},{"mktDate":"1928-10-30","value":21.76},{"mktDate":"1928-10-31","value":21.68},{"mktDate":"1928-11-01","value":21.99},{"mktDate":"1928-11-02","value":21.950001},{"mktDate":"1928-11-05","value":22.24},{"mktDate":"1928-11-07","value":22.24},{"mktDate":"1928-11-08","value":22.389999},{"mktDate":"1928-11-09","value":22.549999},{"mktDate":"1928-11-12","value":22.84},{"mktDate":"1928-11-13","value":22.91},{"mktDate":"1928-11-14","value":22.91},{"mktDate":"1928-11-15","value":23.030001},{"mktDate":"1928-11-16","value":23.370001},{"mktDate":"1928-11-19","value":23.370001},{"mktDate":"1928-11-20","value":23.57},{"mktDate":"1928-11-21","value":23.219999},{"mktDate":"1928-11-22","value":23.52},{"mktDate":"1928-11-23","value":23.700001},{"mktDate":"1928-11-26","value":23.799999},{"mktDate":"1928-11-27","value":23.91},{"mktDate":"1928-11-28","value":24.190001},{"mktDate":"1928-11-30","value":24.280001},{"mktDate":"1928-12-03","value":23.85},{"mktDate":"1928-12-04","value":23.91},{"mktDate":"1928-12-05","value":23.809999},{"mktDate":"1928-12-06","value":22.91},{"mktDate":"1928-12-07","value":22.360001},{"mktDate":"1928-12-10","value":22.309999},{"mktDate":"1928-12-11","value":22.74},{"mktDate":"1928-12-12","value":22.52},{"mktDate":"1928-12-13","value":22.48},{"mktDate":"1928-12-14","value":22.530001},{"mktDate":"1928-12-17","value":22.440001},{"mktDate":"1928-12-18","value":22.700001},{"mktDate":"1928-12-19","value":22.98},{"mktDate":"1928-12-20","value":23.07},{"mktDate":"1928-12-21","value":23.33},{"mktDate":"1928-12-24","value":23.540001},{"mktDate":"1928-12-26","value":23.440001},{"mktDate":"1928-12-27","value":23.639999},{"mktDate":"1928-12-28","value":23.98},{"mktDate":"1928-12-31","value":24.35},{"mktDate":"1929-01-02","value":24.809999},{"mktDate":"1929-01-03","value":24.860001},{"mktDate":"1929-01-04","value":24.85},{"mktDate":"1929-01-07","value":24.25},{"mktDate":"1929-01-08","value":24.17},{"mktDate":"1929-01-09","value":24.540001},{"mktDate":"1929-01-10","value":24.58},{"mktDate":"1929-01-11","value":24.540001},{"mktDate":"1929-01-14","value":24.59},{"mktDate":"1929-01-15","value":24.23},{"mktDate":"1929-01-16","value":24.559999},{"mktDate":"1929-01-17","value":24.690001},{"mktDate":"1929-01-18","value":24.77},{"mktDate":"1929-01-21","value":24.860001},{"mktDate":"1929-01-22","value":25.07},{"mktDate":"1929-01-23","value":25.219999},{"mktDate":"1929-01-24","value":25.059999},{"mktDate":"1929-01-25","value":25.48},{"mktDate":"1929-01-28","value":25.35},{"mktDate":"1929-01-29","value":25.360001},{"mktDate":"1929-01-30","value":25.450001},{"mktDate":"1929-01-31","value":25.74},{"mktDate":"1929-02-01","value":25.84},{"mktDate":"1929-02-04","value":25.639999},{"mktDate":"1929-02-05","value":25.700001},{"mktDate":"1929-02-06","value":25.49},{"mktDate":"1929-02-07","value":24.709999},{"mktDate":"1929-02-08","value":24.440001},{"mktDate":"1929-02-11","value":24.98},{"mktDate":"1929-02-13","value":24.950001},{"mktDate":"1929-02-14","value":24.85},{"mktDate":"1929-02-15","value":24.35},{"mktDate":"1929-02-18","value":24.389999},{"mktDate":"1929-02-19","value":24.379999},{"mktDate":"1929-02-20","value":24.59},{"mktDate":"1929-02-21","value":24.860001},{"mktDate":"1929-02-25","value":24.91},{"mktDate":"1929-02-26","value":24.950001},{"mktDate":"1929-02-27","value":25.25},{"mktDate":"1929-02-28","value":25.59},{"mktDate":"1929-03-01","value":25.83},{"mktDate":"1929-03-04","value":25.49},{"mktDate":"1929-03-05","value":25.32},{"mktDate":"1929-03-06","value":24.92},{"mktDate":"1929-03-07","value":25.15},{"mktDate":"1929-03-08","value":25.309999},{"mktDate":"1929-03-11","value":24.950001},{"mktDate":"1929-03-12","value":24.969999},{"mktDate":"1929-03-13","value":25.24},{"mktDate":"1929-03-14","value":25.73},{"mktDate":"1929-03-15","value":26.08},{"mktDate":"1929-03-18","value":26.040001},{"mktDate":"1929-03-19","value":26.030001},{"mktDate":"1929-03-20","value":26.02},{"mktDate":"1929-03-21","value":25.9},{"mktDate":"1929-03-22","value":25.549999},{"mktDate":"1929-03-25","value":24.51},{"mktDate":"1929-03-26","value":24.35},{"mktDate":"1929-03-27","value":25.09},{"mktDate":"1929-03-28","value":25.530001},{"mktDate":"1929-04-01","value":24.879999},{"mktDate":"1929-04-02","value":25.17},{"mktDate":"1929-04-03","value":24.860001},{"mktDate":"1929-04-04","value":25.299999},{"mktDate":"1929-04-05","value":25.049999},{"mktDate":"1929-04-08","value":24.83},{"mktDate":"1929-04-09","value":24.629999},{"mktDate":"1929-04-10","value":24.780001},{"mktDate":"1929-04-11","value":25.059999},{"mktDate":"1929-04-12","value":25.15},{"mktDate":"1929-04-15","value":25.0},{"mktDate":"1929-04-16","value":25.059999},{"mktDate":"1929-04-17","value":25.32},{"mktDate":"1929-04-18","value":25.43},{"mktDate":"1929-04-19","value":25.41},{"mktDate":"1929-04-22","value":25.700001},{"mktDate":"1929-04-23","value":25.85},{"mktDate":"1929-04-24","value":25.75},{"mktDate":"1929-04-25","value":25.629999},{"mktDate":"1929-04-26","value":25.58},{"mktDate":"1929-04-29","value":25.530001},{"mktDate":"1929-04-30","value":25.940001},{"mktDate":"1929-05-01","value":25.99},{"mktDate":"1929-05-02","value":26.110001},{"mktDate":"1929-05-03","value":26.370001},{"mktDate":"1929-05-06","value":26.32},{"mktDate":"1929-05-07","value":26.07},{"mktDate":"1929-05-08","value":26.18},{"mktDate":"1929-05-09","value":26.02},{"mktDate":"1929-05-10","value":26.34},{"mktDate":"1929-05-13","value":25.639999},{"mktDate":"1929-05-14","value":25.950001},{"mktDate":"1929-05-15","value":25.84},{"mktDate":"1929-05-16","value":25.969999},{"mktDate":"1929-05-17","value":26.09},{"mktDate":"1929-05-20","value":25.389999},{"mktDate":"1929-05-21","value":25.700001},{"mktDate":"1929-05-22","value":24.76},{"mktDate":"1929-05-23","value":25.309999},{"mktDate":"1929-05-24","value":25.120001},{"mktDate":"1929-05-27","value":24.200001},{"mktDate":"1929-05-28","value":24.59},{"mktDate":"1929-05-29","value":24.620001},{"mktDate":"1929-05-31","value":24.83},{"mktDate":"1929-06-03","value":25.27},{"mktDate":"1929-06-04","value":25.639999},{"mktDate":"1929-06-05","value":25.59},{"mktDate":"1929-06-06","value":25.639999},{"mktDate":"1929-06-07","value":25.530001},{"mktDate":"1929-06-10","value":25.27},{"mktDate":"1929-06-11","value":25.43},{"mktDate":"1929-06-12","value":25.450001},{"mktDate":"1929-06-13","value":25.84},{"mktDate":"1929-06-14","value":25.93},{"mktDate":"1929-06-17","value":26.41},{"mktDate":"1929-06-18","value":26.42},{"mktDate":"1929-06-19","value":26.32},{"mktDate":"1929-06-20","value":26.469999},{"mktDate":"1929-06-21","value":26.620001},{"mktDate":"1929-06-24","value":26.620001},{"mktDate":"1929-06-25","value":26.9},{"mktDate":"1929-06-26","value":27.059999},{"mktDate":"1929-06-27","value":27.110001},{"mktDate":"1929-06-28","value":27.41},{"mktDate":"1929-07-01","value":27.77},{"mktDate":"1929-07-02","value":28.059999},{"mktDate":"1929-07-03","value":28.18},{"mktDate":"1929-07-05","value":28.32},{"mktDate":"1929-07-08","value":28.370001},{"mktDate":"1929-07-09","value":28.280001},{"mktDate":"1929-07-10","value":28.200001},{"mktDate":"1929-07-11","value":28.26},{"mktDate":"1929-07-12","value":28.57},{"mktDate":"1929-07-15","value":28.450001},{"mktDate":"1929-07-16","value":28.65},{"mktDate":"1929-07-17","value":28.719999},{"mktDate":"1929-07-18","value":28.66},{"mktDate":"1929-07-19","value":28.76},{"mktDate":"1929-07-22","value":28.43},{"mktDate":"1929-07-23","value":28.83},{"mktDate":"1929-07-24","value":28.639999},{"mktDate":"1929-07-25","value":28.77},{"mktDate":"1929-07-26","value":28.66},{"mktDate":"1929-07-29","value":28.18},{"mktDate":"1929-07-30","value":28.5},{"mktDate":"1929-07-31","value":28.879999},{"mktDate":"1929-08-01","value":29.08},{"mktDate":"1929-08-02","value":29.559999},{"mktDate":"1929-08-05","value":29.540001},{"mktDate":"1929-08-06","value":29.43},{"mktDate":"1929-08-07","value":29.129999},{"mktDate":"1929-08-08","value":29.469999},{"mktDate":"1929-08-09","value":28.379999},{"mktDate":"1929-08-12","value":29.27},{"mktDate":"1929-08-13","value":29.530001},{"mktDate":"1929-08-14","value":29.620001},{"mktDate":"1929-08-15","value":29.67},{"mktDate":"1929-08-16","value":30.219999},{"mktDate":"1929-08-19","value":30.5},{"mktDate":"1929-08-20","value":30.68},{"mktDate":"1929-08-21","value":30.549999},{"mktDate":"1929-08-22","value":30.790001},{"mktDate":"1929-08-23","value":31.09},{"mktDate":"1929-08-26","value":31.07},{"mktDate":"1929-08-27","value":31.049999},{"mktDate":"1929-08-28","value":30.99},{"mktDate":"1929-08-29","value":31.290001},{"mktDate":"1929-08-30","value":31.709999},{"mktDate":"1929-09-03","value":31.82},{"mktDate":"1929-09-04","value":31.719999},{"mktDate":"1929-09-05","value":31.02},{"mktDate":"1929-09-06","value":31.83},{"mktDate":"1929-09-09","value":31.67},{"mktDate":"1929-09-10","value":31.1},{"mktDate":"1929-09-11","value":31.530001},{"mktDate":"1929-09-12","value":31.17},{"mktDate":"1929-09-13","value":31.379999},{"mktDate":"1929-09-16","value":31.860001},{"mktDate":"1929-09-17","value":31.6},{"mktDate":"1929-09-18","value":31.68},{"mktDate":"1929-09-19","value":31.73},{"mktDate":"1929-09-20","value":31.389999},{"mktDate":"1929-09-23","value":31.379999},{"mktDate":"1929-09-24","value":30.799999},{"mktDate":"1929-09-25","value":30.85},{"mktDate":"1929-09-26","value":31.129999},{"mktDate":"1929-09-27","value":30.27},{"mktDate":"1929-09-30","value":30.16},{"mktDate":"1929-10-01","value":29.98},{"mktDate":"1929-10-02","value":30.200001},{"mktDate":"1929-10-03","value":28.950001},{"mktDate":"1929-10-04","value":28.65},{"mktDate":"1929-10-07","value":30.440001},{"mktDate":"1929-10-08","value":30.34},{"mktDate":"1929-10-09","value":30.27},{"mktDate":"1929-10-10","value":30.809999},{"mktDate":"1929-10-11","value":30.76},{"mktDate":"1929-10-14","value":30.549999},{"mktDate":"1929-10-15","value":30.299999},{"mktDate":"1929-10-16","value":29.24},{"mktDate":"1929-10-17","value":29.690001},{"mktDate":"1929-10-18","value":28.84},{"mktDate":"1929-10-21","value":27.73},{"mktDate":"1929-10-22","value":28.27},{"mktDate":"1929-10-23","value":26.6},{"mktDate":"1929-10-24","value":25.75},{"mktDate":"1929-10-25","value":26.120001},{"mktDate":"1929-10-28","value":22.74},{"mktDate":"1929-10-29","value":20.43},{"mktDate":"1929-10-30","value":22.99},{"mktDate":"1929-10-31","value":24.15},{"mktDate":"1929-11-04","value":22.879999},{"mktDate":"1929-11-06","value":20.610001},{"mktDate":"1929-11-07","value":21.370001},{"mktDate":"1929-11-08","value":21.18},{"mktDate":"1929-11-11","value":19.860001},{"mktDate":"1929-11-12","value":18.73},{"mktDate":"1929-11-13","value":17.66},{"mktDate":"1929-11-14","value":19.24},{"mktDate":"1929-11-15","value":20.299999},{"mktDate":"1929-11-18","value":20.09},{"mktDate":"1929-11-19","value":20.700001},{"mktDate":"1929-11-20","value":21.27},{"mktDate":"1929-11-21","value":21.610001},{"mktDate":"1929-11-22","value":21.530001},{"mktDate":"1929-11-25","value":21.280001},{"mktDate":"1929-11-26","value":20.66},{"mktDate":"1929-11-27","value":20.92},{"mktDate":"1929-12-02","value":20.950001},{"mktDate":"1929-12-03","value":21.65},{"mktDate":"1929-12-04","value":22.049999},{"mktDate":"1929-12-05","value":21.870001},{"mktDate":"1929-12-06","value":22.450001},{"mktDate":"1929-12-09","value":22.4},{"mktDate":"1929-12-10","value":22.57},{"mktDate":"1929-12-11","value":22.379999},{"mktDate":"1929-12-12","value":21.17},{"mktDate":"1929-12-13","value":21.700001},{"mktDate":"1929-12-16","value":21.33},{"mktDate":"1929-12-17","value":21.559999},{"mktDate":"1929-12-18","value":21.42},{"mktDate":"1929-12-19","value":20.85},{"mktDate":"1929-12-20","value":20.16},{"mktDate":"1929-12-23","value":20.26},{"mktDate":"1929-12-24","value":20.389999},{"mktDate":"1929-12-26","value":20.84},{"mktDate":"1929-12-27","value":20.82},{"mktDate":"1929-12-30","value":20.889999},{"mktDate":"1929-12-31","value":21.450001},{"mktDate":"1930-01-02","value":21.18},{"mktDate":"1930-01-03","value":21.23},{"mktDate":"1930-01-06","value":21.5},{"mktDate":"1930-01-07","value":21.309999},{"mktDate":"1930-01-08","value":21.290001},{"mktDate":"1930-01-09","value":21.620001},{"mktDate":"1930-01-10","value":21.549999},{"mktDate":"1930-01-13","value":21.52},{"mktDate":"1930-01-14","value":21.559999},{"mktDate":"1930-01-15","value":21.65},{"mktDate":"1930-01-16","value":21.5},{"mktDate":"1930-01-17","value":21.309999},{"mktDate":"1930-01-20","value":21.5},{"mktDate":"1930-01-21","value":21.610001},{"mktDate":"1930-01-22","value":21.629999},{"mktDate":"1930-01-23","value":21.84},{"mktDate":"1930-01-24","value":22.040001},{"mktDate":"1930-01-27","value":22.209999},{"mktDate":"1930-01-28","value":22.1},{"mktDate":"1930-01-29","value":22.35},{"mktDate":"1930-01-30","value":22.469999},{"mktDate":"1930-01-31","value":22.790001},{"mktDate":"1930-02-03","value":22.74},{"mktDate":"1930-02-04","value":23.01},{"mktDate":"1930-02-05","value":23.309999},{"mktDate":"1930-02-06","value":23.059999},{"mktDate":"1930-02-07","value":22.969999},{"mktDate":"1930-02-10","value":23.120001},{"mktDate":"1930-02-11","value":23.32},{"mktDate":"1930-02-13","value":23.360001},{"mktDate":"1930-02-14","value":23.35},{"mktDate":"1930-02-17","value":23.26},{"mktDate":"1930-02-18","value":23.280001},{"mktDate":"1930-02-19","value":23.07},{"mktDate":"1930-02-20","value":22.639999},{"mktDate":"1930-02-21","value":22.92},{"mktDate":"1930-02-24","value":22.68},{"mktDate":"1930-02-25","value":22.889999},{"mktDate":"1930-02-26","value":23.110001},{"mktDate":"1930-02-27","value":23.08},{"mktDate":"1930-02-28","value":23.280001},{"mktDate":"1930-03-03","value":23.360001},{"mktDate":"1930-03-04","value":23.540001},{"mktDate":"1930-03-05","value":23.360001},{"mktDate":"1930-03-06","value":23.59},{"mktDate":"1930-03-07","value":23.59},{"mktDate":"1930-03-10","value":23.67},{"mktDate":"1930-03-11","value":23.719999},{"mktDate":"1930-03-12","value":23.459999},{"mktDate":"1930-03-13","value":23.6},{"mktDate":"1930-03-14","value":23.450001},{"mktDate":"1930-03-17","value":23.67},{"mktDate":"1930-03-18","value":23.9},{"mktDate":"1930-03-19","value":24.030001},{"mktDate":"1930-03-20","value":24.139999},{"mktDate":"1930-03-21","value":24.290001},{"mktDate":"1930-03-24","value":24.280001},{"mktDate":"1930-03-25","value":24.25},{"mktDate":"1930-03-26","value":24.620001},{"mktDate":"1930-03-27","value":24.57},{"mktDate":"1930-03-28","value":24.85},{"mktDate":"1930-03-31","value":24.15},{"mktDate":"1930-04-01","value":25.370001},{"mktDate":"1930-04-02","value":25.110001},{"mktDate":"1930-04-03","value":25.16},{"mktDate":"1930-04-04","value":25.540001},{"mktDate":"1930-04-07","value":25.6},{"mktDate":"1930-04-08","value":25.459999},{"mktDate":"1930-04-09","value":25.870001},{"mktDate":"1930-04-10","value":25.92},{"mktDate":"1930-04-11","value":25.84},{"mktDate":"1930-04-14","value":25.73},{"mktDate":"1930-04-15","value":25.74},{"mktDate":"1930-04-16","value":25.559999},{"mktDate":"1930-04-17","value":25.75},{"mktDate":"1930-04-21","value":25.290001},{"mktDate":"1930-04-22","value":25.5},{"mktDate":"1930-04-23","value":25.549999},{"mktDate":"1930-04-24","value":25.35},{"mktDate":"1930-04-25","value":25.32},{"mktDate":"1930-04-28","value":24.76},{"mktDate":"1930-04-29","value":24.73},{"mktDate":"1930-04-30","value":24.9},{"mktDate":"1930-05-01","value":24.299999},{"mktDate":"1930-05-02","value":23.57},{"mktDate":"1930-05-05","value":22.98},{"mktDate":"1930-05-06","value":23.76},{"mktDate":"1930-05-07","value":23.309999},{"mktDate":"1930-05-08","value":23.4},{"mktDate":"1930-05-09","value":23.690001},{"mktDate":"1930-05-12","value":24.09},{"mktDate":"1930-05-13","value":24.42},{"mktDate":"1930-05-14","value":24.57},{"mktDate":"1930-05-15","value":24.17},{"mktDate":"1930-05-16","value":24.280001},{"mktDate":"1930-05-19","value":23.75},{"mktDate":"1930-05-20","value":23.860001},{"mktDate":"1930-05-21","value":23.74},{"mktDate":"1930-05-22","value":23.790001},{"mktDate":"1930-05-23","value":24.030001},{"mktDate":"1930-05-26","value":24.23},{"mktDate":"1930-05-27","value":24.24},{"mktDate":"1930-05-28","value":24.379999},{"mktDate":"1930-05-29","value":24.49},{"mktDate":"1930-06-02","value":24.4},{"mktDate":"1930-06-03","value":24.18},{"mktDate":"1930-06-04","value":24.290001},{"mktDate":"1930-06-05","value":23.91},{"mktDate":"1930-06-06","value":23.52},{"mktDate":"1930-06-09","value":22.379999},{"mktDate":"1930-06-10","value":23.01},{"mktDate":"1930-06-11","value":22.200001},{"mktDate":"1930-06-12","value":22.129999},{"mktDate":"1930-06-13","value":22.26},{"mktDate":"1930-06-16","value":20.559999},{"mktDate":"1930-06-17","value":20.58},{"mktDate":"1930-06-18","value":19.860001},{"mktDate":"1930-06-19","value":20.790001},{"mktDate":"1930-06-20","value":20.25},{"mktDate":"1930-06-23","value":20.09},{"mktDate":"1930-06-24","value":19.389999},{"mktDate":"1930-06-25","value":19.540001},{"mktDate":"1930-06-26","value":20.0},{"mktDate":"1930-06-27","value":19.809999},{"mktDate":"1930-06-30","value":20.459999},{"mktDate":"1930-07-01","value":20.24},{"mktDate":"1930-07-02","value":20.459999},{"mktDate":"1930-07-03","value":20.25},{"mktDate":"1930-07-07","value":19.83},{"mktDate":"1930-07-08","value":19.969999},{"mktDate":"1930-07-09","value":20.26},{"mktDate":"1930-07-10","value":20.77},{"mktDate":"1930-07-11","value":20.549999},{"mktDate":"1930-07-14","value":21.360001},{"mktDate":"1930-07-15","value":21.32},{"mktDate":"1930-07-16","value":21.48},{"mktDate":"1930-07-17","value":21.58},{"mktDate":"1930-07-18","value":21.77},{"mktDate":"1930-07-21","value":20.940001},{"mktDate":"1930-07-22","value":21.32},{"mktDate":"1930-07-23","value":21.66},{"mktDate":"1930-07-24","value":21.379999},{"mktDate":"1930-07-25","value":21.5},{"mktDate":"1930-07-28","value":21.82},{"mktDate":"1930-07-29","value":21.65},{"mktDate":"1930-07-30","value":21.08},{"mktDate":"1930-07-31","value":21.209999},{"mktDate":"1930-08-01","value":21.110001},{"mktDate":"1930-08-04","value":21.52},{"mktDate":"1930-08-05","value":21.52},{"mktDate":"1930-08-06","value":21.18},{"mktDate":"1930-08-07","value":21.059999},{"mktDate":"1930-08-08","value":20.27},{"mktDate":"1930-08-11","value":20.4},{"mktDate":"1930-08-12","value":19.879999},{"mktDate":"1930-08-13","value":20.15},{"mktDate":"1930-08-14","value":20.16},{"mktDate":"1930-08-15","value":20.700001},{"mktDate":"1930-08-18","value":20.540001},{"mktDate":"1930-08-19","value":20.74},{"mktDate":"1930-08-20","value":20.85},{"mktDate":"1930-08-21","value":20.639999},{"mktDate":"1930-08-22","value":20.790001},{"mktDate":"1930-08-25","value":20.68},{"mktDate":"1930-08-26","value":20.98},{"mktDate":"1930-08-27","value":21.139999},{"mktDate":"1930-08-28","value":21.129999},{"mktDate":"1930-08-29","value":21.370001},{"mktDate":"1930-09-02","value":21.379999},{"mktDate":"1930-09-03","value":21.17},{"mktDate":"1930-09-04","value":21.02},{"mktDate":"1930-09-05","value":21.34},{"mktDate":"1930-09-08","value":21.629999},{"mktDate":"1930-09-09","value":21.76},{"mktDate":"1930-09-10","value":21.860001},{"mktDate":"1930-09-11","value":21.719999},{"mktDate":"1930-09-12","value":21.5},{"mktDate":"1930-09-15","value":21.190001},{"mktDate":"1930-09-16","value":21.219999},{"mktDate":"1930-09-17","value":21.290001},{"mktDate":"1930-09-18","value":21.059999},{"mktDate":"1930-09-19","value":20.68},{"mktDate":"1930-09-22","value":20.17},{"mktDate":"1930-09-23","value":20.440001},{"mktDate":"1930-09-24","value":20.110001},{"mktDate":"1930-09-25","value":19.73},{"mktDate":"1930-09-26","value":19.43},{"mktDate":"1930-09-29","value":18.879999},{"mktDate":"1930-09-30","value":18.59},{"mktDate":"1930-10-01","value":19.42},{"mktDate":"1930-10-02","value":19.18},{"mktDate":"1930-10-03","value":19.42},{"mktDate":"1930-10-06","value":18.610001},{"mktDate":"1930-10-07","value":18.620001},{"mktDate":"1930-10-08","value":18.4},{"mktDate":"1930-10-09","value":17.67},{"mktDate":"1930-10-10","value":18.110001},{"mktDate":"1930-10-14","value":17.91},{"mktDate":"1930-10-15","value":18.200001},{"mktDate":"1930-10-16","value":17.879999},{"mktDate":"1930-10-17","value":17.16},{"mktDate":"1930-10-20","value":17.57},{"mktDate":"1930-10-21","value":17.049999},{"mktDate":"1930-10-22","value":16.9},{"mktDate":"1930-10-23","value":17.139999},{"mktDate":"1930-10-24","value":17.74},{"mktDate":"1930-10-27","value":17.780001},{"mktDate":"1930-10-28","value":17.860001},{"mktDate":"1930-10-29","value":17.549999},{"mktDate":"1930-10-30","value":17.34},{"mktDate":"1930-10-31","value":16.940001},{"mktDate":"1930-11-03","value":17.129999},{"mktDate":"1930-11-05","value":16.620001},{"mktDate":"1930-11-06","value":16.65},{"mktDate":"1930-11-07","value":16.09},{"mktDate":"1930-11-10","value":15.54},{"mktDate":"1930-11-11","value":15.79},{"mktDate":"1930-11-12","value":16.139999},{"mktDate":"1930-11-13","value":16.559999},{"mktDate":"1930-11-14","value":16.889999},{"mktDate":"1930-11-17","value":16.48},{"mktDate":"1930-11-18","value":16.66},{"mktDate":"1930-11-19","value":17.01},{"mktDate":"1930-11-20","value":16.940001},{"mktDate":"1930-11-21","value":17.200001},{"mktDate":"1930-11-24","value":17.049999},{"mktDate":"1930-11-25","value":16.85},{"mktDate":"1930-11-26","value":16.610001},{"mktDate":"1930-11-28","value":16.379999},{"mktDate":"1930-12-01","value":16.799999},{"mktDate":"1930-12-02","value":16.959999},{"mktDate":"1930-12-03","value":16.67},{"mktDate":"1930-12-04","value":16.42},{"mktDate":"1930-12-05","value":16.43},{"mktDate":"1930-12-08","value":15.97},{"mktDate":"1930-12-09","value":15.98},{"mktDate":"1930-12-10","value":15.73},{"mktDate":"1930-12-11","value":15.55},{"mktDate":"1930-12-12","value":15.43},{"mktDate":"1930-12-15","value":14.94},{"mktDate":"1930-12-16","value":14.44},{"mktDate":"1930-12-17","value":15.11},{"mktDate":"1930-12-18","value":15.22},{"mktDate":"1930-12-19","value":15.39},{"mktDate":"1930-12-22","value":14.88},{"mktDate":"1930-12-23","value":14.96},{"mktDate":"1930-12-24","value":15.16},{"mktDate":"1930-12-26","value":14.85},{"mktDate":"1930-12-29","value":14.72},{"mktDate":"1930-12-30","value":15.06},{"mktDate":"1930-12-31","value":15.34},{"mktDate":"1931-01-02","value":15.85},{"mktDate":"1931-01-05","value":15.93},{"mktDate":"1931-01-06","value":16.129999},{"mktDate":"1931-01-07","value":15.09},{"mktDate":"1931-01-08","value":16.23},{"mktDate":"1931-01-09","value":16.07},{"mktDate":"1931-01-12","value":15.84},{"mktDate":"1931-01-13","value":15.65},{"mktDate":"1931-01-14","value":15.83},{"mktDate":"1931-01-15","value":15.46},{"mktDate":"1931-01-16","value":15.65},{"mktDate":"1931-01-19","value":15.46},{"mktDate":"1931-01-20","value":15.78},{"mktDate":"1931-01-21","value":15.78},{"mktDate":"1931-01-22","value":16.07},{"mktDate":"1931-01-23","value":16.42},{"mktDate":"1931-01-26","value":16.4},{"mktDate":"1931-01-27","value":16.32},{"mktDate":"1931-01-28","value":16.02},{"mktDate":"1931-01-29","value":16.17},{"mktDate":"1931-01-30","value":16.190001},{"mktDate":"1931-02-02","value":16.16},{"mktDate":"1931-02-03","value":16.24},{"mktDate":"1931-02-04","value":16.33},{"mktDate":"1931-02-05","value":16.219999},{"mktDate":"1931-02-06","value":16.27},{"mktDate":"1931-02-09","value":16.959999},{"mktDate":"1931-02-10","value":17.23},{"mktDate":"1931-02-11","value":17.280001},{"mktDate":"1931-02-13","value":17.18},{"mktDate":"1931-02-16","value":17.34},{"mktDate":"1931-02-17","value":17.049999},{"mktDate":"1931-02-18","value":17.200001},{"mktDate":"1931-02-19","value":17.43},{"mktDate":"1931-02-20","value":17.709999},{"mktDate":"1931-02-24","value":18.17},{"mktDate":"1931-02-25","value":17.969999},{"mktDate":"1931-02-26","value":18.17},{"mktDate":"1931-02-27","value":18.030001},{"mktDate":"1931-03-02","value":17.52},{"mktDate":"1931-03-03","value":17.5},{"mktDate":"1931-03-04","value":17.34},{"mktDate":"1931-03-05","value":17.690001},{"mktDate":"1931-03-06","value":17.32},{"mktDate":"1931-03-09","value":17.76},{"mktDate":"1931-03-10","value":17.719999},{"mktDate":"1931-03-11","value":17.52},{"mktDate":"1931-03-12","value":17.4},{"mktDate":"1931-03-13","value":17.32},{"mktDate":"1931-03-16","value":17.77},{"mktDate":"1931-03-17","value":17.58},{"mktDate":"1931-03-18","value":17.809999},{"mktDate":"1931-03-19","value":18.01},{"mktDate":"1931-03-20","value":18.059999},{"mktDate":"1931-03-23","value":17.76},{"mktDate":"1931-03-24","value":17.879999},{"mktDate":"1931-03-25","value":17.780001},{"mktDate":"1931-03-26","value":17.540001},{"mktDate":"1931-03-27","value":17.209999},{"mktDate":"1931-03-30","value":16.66},{"mktDate":"1931-03-31","value":16.690001},{"mktDate":"1931-04-01","value":16.52},{"mktDate":"1931-04-02","value":16.450001},{"mktDate":"1931-04-06","value":16.5},{"mktDate":"1931-04-07","value":16.280001},{"mktDate":"1931-04-08","value":16.5},{"mktDate":"1931-04-09","value":16.41},{"mktDate":"1931-04-10","value":16.459999},{"mktDate":"1931-04-13","value":16.719999},{"mktDate":"1931-04-14","value":16.51},{"mktDate":"1931-04-15","value":16.18},{"mktDate":"1931-04-16","value":15.98},{"mktDate":"1931-04-17","value":15.73},{"mktDate":"1931-04-20","value":15.96},{"mktDate":"1931-04-21","value":15.54},{"mktDate":"1931-04-22","value":15.22},{"mktDate":"1931-04-23","value":15.29},{"mktDate":"1931-04-24","value":15.29},{"mktDate":"1931-04-27","value":14.76},{"mktDate":"1931-04-28","value":14.67},{"mktDate":"1931-04-29","value":14.37},{"mktDate":"1931-04-30","value":15.09},{"mktDate":"1931-05-01","value":14.65},{"mktDate":"1931-05-04","value":15.06},{"mktDate":"1931-05-05","value":14.94},{"mktDate":"1931-05-06","value":15.01},{"mktDate":"1931-05-07","value":14.95},{"mktDate":"1931-05-08","value":15.44},{"mktDate":"1931-05-11","value":15.19},{"mktDate":"1931-05-12","value":15.04},{"mktDate":"1931-05-13","value":14.99},{"mktDate":"1931-05-14","value":14.66},{"mktDate":"1931-05-15","value":14.44},{"mktDate":"1931-05-18","value":13.84},{"mktDate":"1931-05-19","value":13.83},{"mktDate":"1931-05-20","value":13.75},{"mktDate":"1931-05-21","value":13.89},{"mktDate":"1931-05-22","value":13.94},{"mktDate":"1931-05-25","value":13.4},{"mktDate":"1931-05-26","value":13.41},{"mktDate":"1931-05-27","value":13.26},{"mktDate":"1931-05-28","value":13.31},{"mktDate":"1931-05-29","value":13.02},{"mktDate":"1931-06-01","value":12.4},{"mktDate":"1931-06-02","value":12.2},{"mktDate":"1931-06-03","value":13.12},{"mktDate":"1931-06-04","value":13.55},{"mktDate":"1931-06-05","value":13.4},{"mktDate":"1931-06-08","value":13.56},{"mktDate":"1931-06-09","value":13.34},{"mktDate":"1931-06-10","value":13.7},{"mktDate":"1931-06-11","value":13.73},{"mktDate":"1931-06-12","value":13.75},{"mktDate":"1931-06-15","value":13.63},{"mktDate":"1931-06-16","value":13.66},{"mktDate":"1931-06-17","value":13.51},{"mktDate":"1931-06-18","value":13.27},{"mktDate":"1931-06-19","value":13.22},{"mktDate":"1931-06-22","value":14.61},{"mktDate":"1931-06-23","value":14.41},{"mktDate":"1931-06-24","value":15.09},{"mktDate":"1931-06-25","value":14.99},{"mktDate":"1931-06-26","value":15.35},{"mktDate":"1931-06-29","value":15.09},{"mktDate":"1931-06-30","value":14.83},{"mktDate":"1931-07-01","value":15.07},{"mktDate":"1931-07-02","value":14.94},{"mktDate":"1931-07-03","value":15.26},{"mktDate":"1931-07-06","value":15.1},{"mktDate":"1931-07-07","value":14.51},{"mktDate":"1931-07-08","value":14.37},{"mktDate":"1931-07-09","value":14.49},{"mktDate":"1931-07-10","value":14.63},{"mktDate":"1931-07-13","value":14.23},{"mktDate":"1931-07-14","value":14.09},{"mktDate":"1931-07-15","value":13.8},{"mktDate":"1931-07-16","value":14.14},{"mktDate":"1931-07-17","value":14.27},{"mktDate":"1931-07-20","value":14.46},{"mktDate":"1931-07-21","value":14.62},{"mktDate":"1931-07-22","value":14.28},{"mktDate":"1931-07-23","value":14.28},{"mktDate":"1931-07-24","value":13.97},{"mktDate":"1931-07-27","value":14.03},{"mktDate":"1931-07-28","value":14.18},{"mktDate":"1931-07-29","value":13.74},{"mktDate":"1931-07-30","value":13.8},{"mktDate":"1931-07-31","value":13.73},{"mktDate":"1931-08-03","value":13.93},{"mktDate":"1931-08-04","value":13.84},{"mktDate":"1931-08-05","value":13.64},{"mktDate":"1931-08-06","value":13.55},{"mktDate":"1931-08-07","value":13.61},{"mktDate":"1931-08-10","value":13.55},{"mktDate":"1931-08-11","value":13.99},{"mktDate":"1931-08-12","value":13.8},{"mktDate":"1931-08-13","value":14.02},{"mktDate":"1931-08-14","value":14.29},{"mktDate":"1931-08-17","value":14.05},{"mktDate":"1931-08-18","value":14.1},{"mktDate":"1931-08-19","value":14.14},{"mktDate":"1931-08-20","value":14.17},{"mktDate":"1931-08-21","value":13.86},{"mktDate":"1931-08-24","value":13.75},{"mktDate":"1931-08-25","value":13.7},{"mktDate":"1931-08-26","value":13.93},{"mktDate":"1931-08-27","value":13.85},{"mktDate":"1931-08-28","value":13.99},{"mktDate":"1931-08-31","value":13.86},{"mktDate":"1931-09-01","value":13.92},{"mktDate":"1931-09-02","value":13.66},{"mktDate":"1931-09-03","value":13.35},{"mktDate":"1931-09-04","value":13.29},{"mktDate":"1931-09-08","value":12.87},{"mktDate":"1931-09-09","value":12.76},{"mktDate":"1931-09-10","value":12.62},{"mktDate":"1931-09-11","value":12.69},{"mktDate":"1931-09-14","value":12.1},{"mktDate":"1931-09-15","value":11.99},{"mktDate":"1931-09-16","value":11.82},{"mktDate":"1931-09-17","value":12.04},{"mktDate":"1931-09-18","value":11.46},{"mktDate":"1931-09-21","value":10.93},{"mktDate":"1931-09-22","value":10.8},{"mktDate":"1931-09-23","value":11.52},{"mktDate":"1931-09-24","value":10.68},{"mktDate":"1931-09-25","value":10.92},{"mktDate":"1931-09-28","value":10.5},{"mktDate":"1931-09-29","value":10.06},{"mktDate":"1931-09-30","value":9.71},{"mktDate":"1931-10-01","value":9.53},{"mktDate":"1931-10-02","value":9.7},{"mktDate":"1931-10-05","value":8.82},{"mktDate":"1931-10-06","value":9.91},{"mktDate":"1931-10-07","value":9.78},{"mktDate":"1931-10-08","value":10.62},{"mktDate":"1931-10-09","value":10.55},{"mktDate":"1931-10-13","value":10.1},{"mktDate":"1931-10-14","value":9.87},{"mktDate":"1931-10-15","value":10.05},{"mktDate":"1931-10-16","value":10.36},{"mktDate":"1931-10-19","value":10.49},{"mktDate":"1931-10-20","value":10.96},{"mktDate":"1931-10-21","value":10.86},{"mktDate":"1931-10-22","value":10.5},{"mktDate":"1931-10-23","value":10.84},{"mktDate":"1931-10-26","value":10.64},{"mktDate":"1931-10-27","value":10.41},{"mktDate":"1931-10-28","value":10.07},{"mktDate":"1931-10-29","value":10.11},{"mktDate":"1931-10-30","value":10.43},{"mktDate":"1931-11-02","value":10.5},{"mktDate":"1931-11-04","value":10.82},{"mktDate":"1931-11-05","value":10.78},{"mktDate":"1931-11-06","value":11.11},{"mktDate":"1931-11-09","value":11.52},{"mktDate":"1931-11-10","value":11.28},{"mktDate":"1931-11-11","value":11.11},{"mktDate":"1931-11-12","value":11.07},{"mktDate":"1931-11-13","value":10.72},{"mktDate":"1931-11-16","value":10.43},{"mktDate":"1931-11-17","value":10.6},{"mktDate":"1931-11-18","value":10.21},{"mktDate":"1931-11-19","value":10.16},{"mktDate":"1931-11-20","value":9.85},{"mktDate":"1931-11-23","value":9.7},{"mktDate":"1931-11-24","value":9.87},{"mktDate":"1931-11-25","value":9.53},{"mktDate":"1931-11-27","value":9.31},{"mktDate":"1931-11-30","value":9.5},{"mktDate":"1931-12-01","value":9.38},{"mktDate":"1931-12-02","value":9.05},{"mktDate":"1931-12-03","value":9.22},{"mktDate":"1931-12-04","value":9.02},{"mktDate":"1931-12-07","value":9.29},{"mktDate":"1931-12-08","value":9.02},{"mktDate":"1931-12-09","value":8.78},{"mktDate":"1931-12-10","value":8.58},{"mktDate":"1931-12-11","value":8.31},{"mktDate":"1931-12-14","value":8.01},{"mktDate":"1931-12-15","value":8.12},{"mktDate":"1931-12-16","value":7.93},{"mktDate":"1931-12-17","value":7.72},{"mktDate":"1931-12-18","value":8.36},{"mktDate":"1931-12-21","value":8.15},{"mktDate":"1931-12-22","value":8.29},{"mktDate":"1931-12-23","value":7.95},{"mktDate":"1931-12-24","value":7.96},{"mktDate":"1931-12-28","value":7.76},{"mktDate":"1931-12-29","value":7.96},{"mktDate":"1931-12-30","value":8.1},{"mktDate":"1931-12-31","value":8.12},{"mktDate":"1932-01-04","value":7.56},{"mktDate":"1932-01-05","value":7.55},{"mktDate":"1932-01-06","value":8.08},{"mktDate":"1932-01-07","value":8.22},{"mktDate":"1932-01-08","value":8.57},{"mktDate":"1932-01-11","value":8.48},{"mktDate":"1932-01-12","value":8.39},{"mktDate":"1932-01-13","value":8.8},{"mktDate":"1932-01-14","value":8.9},{"mktDate":"1932-01-15","value":8.92},{"mktDate":"1932-01-18","value":8.51},{"mktDate":"1932-01-19","value":8.48},{"mktDate":"1932-01-20","value":8.63},{"mktDate":"1932-01-21","value":8.58},{"mktDate":"1932-01-22","value":8.21},{"mktDate":"1932-01-25","value":8.2},{"mktDate":"1932-01-26","value":8.31},{"mktDate":"1932-01-27","value":8.15},{"mktDate":"1932-01-28","value":8.03},{"mktDate":"1932-01-29","value":7.94},{"mktDate":"1932-02-01","value":8.23},{"mktDate":"1932-02-02","value":8.05},{"mktDate":"1932-02-03","value":8.09},{"mktDate":"1932-02-04","value":8.04},{"mktDate":"1932-02-05","value":7.78},{"mktDate":"1932-02-08","value":7.62},{"mktDate":"1932-02-09","value":7.53},{"mktDate":"1932-02-10","value":7.5},{"mktDate":"1932-02-11","value":8.12},{"mktDate":"1932-02-15","value":8.5},{"mktDate":"1932-02-16","value":8.84},{"mktDate":"1932-02-17","value":8.48},{"mktDate":"1932-02-18","value":8.71},{"mktDate":"1932-02-19","value":8.72},{"mktDate":"1932-02-23","value":8.22},{"mktDate":"1932-02-24","value":8.43},{"mktDate":"1932-02-25","value":8.35},{"mktDate":"1932-02-26","value":8.34},{"mktDate":"1932-02-29","value":8.29},{"mktDate":"1932-03-01","value":8.35},{"mktDate":"1932-03-02","value":8.71},{"mktDate":"1932-03-03","value":8.71},{"mktDate":"1932-03-04","value":8.72},{"mktDate":"1932-03-07","value":8.82},{"mktDate":"1932-03-08","value":8.98},{"mktDate":"1932-03-09","value":8.81},{"mktDate":"1932-03-10","value":8.73},{"mktDate":"1932-03-11","value":8.52},{"mktDate":"1932-03-14","value":8.31},{"mktDate":"1932-03-15","value":8.31},{"mktDate":"1932-03-16","value":8.11},{"mktDate":"1932-03-17","value":8.28},{"mktDate":"1932-03-18","value":8.02},{"mktDate":"1932-03-21","value":8.06},{"mktDate":"1932-03-22","value":8.05},{"mktDate":"1932-03-23","value":7.94},{"mktDate":"1932-03-24","value":7.86},{"mktDate":"1932-03-28","value":7.59},{"mktDate":"1932-03-29","value":7.58},{"mktDate":"1932-03-30","value":7.74},{"mktDate":"1932-03-31","value":7.31},{"mktDate":"1932-04-01","value":7.18},{"mktDate":"1932-04-04","value":7.06},{"mktDate":"1932-04-05","value":6.73},{"mktDate":"1932-04-06","value":6.53},{"mktDate":"1932-04-07","value":6.46},{"mktDate":"1932-04-08","value":6.26},{"mktDate":"1932-04-11","value":6.07},{"mktDate":"1932-04-12","value":6.06},{"mktDate":"1932-04-13","value":5.98},{"mktDate":"1932-04-14","value":6.25},{"mktDate":"1932-04-15","value":6.42},{"mktDate":"1932-04-18","value":6.12},{"mktDate":"1932-04-19","value":6.03},{"mktDate":"1932-04-20","value":6.03},{"mktDate":"1932-04-21","value":6.24},{"mktDate":"1932-04-22","value":5.96},{"mktDate":"1932-04-25","value":6.03},{"mktDate":"1932-04-26","value":6.12},{"mktDate":"1932-04-27","value":6.27},{"mktDate":"1932-04-28","value":6.03},{"mktDate":"1932-04-29","value":5.83},{"mktDate":"1932-05-02","value":5.74},{"mktDate":"1932-05-03","value":5.66},{"mktDate":"1932-05-04","value":5.74},{"mktDate":"1932-05-05","value":5.68},{"mktDate":"1932-05-06","value":6.09},{"mktDate":"1932-05-09","value":5.96},{"mktDate":"1932-05-10","value":6.01},{"mktDate":"1932-05-11","value":6.0},{"mktDate":"1932-05-12","value":5.8},{"mktDate":"1932-05-13","value":5.6},{"mktDate":"1932-05-16","value":5.61},{"mktDate":"1932-05-17","value":5.59},{"mktDate":"1932-05-18","value":5.45},{"mktDate":"1932-05-19","value":5.48},{"mktDate":"1932-05-20","value":5.48},{"mktDate":"1932-05-23","value":5.43},{"mktDate":"1932-05-24","value":5.21},{"mktDate":"1932-05-25","value":5.03},{"mktDate":"1932-05-26","value":5.11},{"mktDate":"1932-05-27","value":4.83},{"mktDate":"1932-05-31","value":4.47},{"mktDate":"1932-06-01","value":4.4},{"mktDate":"1932-06-02","value":4.64},{"mktDate":"1932-06-03","value":4.89},{"mktDate":"1932-06-06","value":5.07},{"mktDate":"1932-06-07","value":4.85},{"mktDate":"1932-06-08","value":4.57},{"mktDate":"1932-06-09","value":4.57},{"mktDate":"1932-06-10","value":4.92},{"mktDate":"1932-06-13","value":4.82},{"mktDate":"1932-06-14","value":4.94},{"mktDate":"1932-06-15","value":5.12},{"mktDate":"1932-06-16","value":5.12},{"mktDate":"1932-06-17","value":4.83},{"mktDate":"1932-06-20","value":4.89},{"mktDate":"1932-06-21","value":4.77},{"mktDate":"1932-06-22","value":4.77},{"mktDate":"1932-06-23","value":4.8},{"mktDate":"1932-06-24","value":4.6},{"mktDate":"1932-06-27","value":4.44},{"mktDate":"1932-06-28","value":4.44},{"mktDate":"1932-06-29","value":4.51},{"mktDate":"1932-06-30","value":4.43},{"mktDate":"1932-07-01","value":4.6},{"mktDate":"1932-07-05","value":4.5},{"mktDate":"1932-07-06","value":4.6},{"mktDate":"1932-07-07","value":4.45},{"mktDate":"1932-07-08","value":4.41},{"mktDate":"1932-07-11","value":4.6},{"mktDate":"1932-07-12","value":4.6},{"mktDate":"1932-07-13","value":4.82},{"mktDate":"1932-07-14","value":4.79},{"mktDate":"1932-07-15","value":4.93},{"mktDate":"1932-07-18","value":4.8},{"mktDate":"1932-07-19","value":4.78},{"mktDate":"1932-07-20","value":4.93},{"mktDate":"1932-07-21","value":5.05},{"mktDate":"1932-07-22","value":5.2},{"mktDate":"1932-07-25","value":5.48},{"mktDate":"1932-07-26","value":5.4},{"mktDate":"1932-07-27","value":5.67},{"mktDate":"1932-07-28","value":5.85},{"mktDate":"1932-07-29","value":6.03},{"mktDate":"1932-08-01","value":6.11},{"mktDate":"1932-08-02","value":5.87},{"mktDate":"1932-08-03","value":6.39},{"mktDate":"1932-08-04","value":6.52},{"mktDate":"1932-08-05","value":6.8},{"mktDate":"1932-08-08","value":7.43},{"mktDate":"1932-08-09","value":7.39},{"mktDate":"1932-08-10","value":7.65},{"mktDate":"1932-08-11","value":7.61},{"mktDate":"1932-08-12","value":7.0},{"mktDate":"1932-08-15","value":7.44},{"mktDate":"1932-08-16","value":7.68},{"mktDate":"1932-08-17","value":7.51},{"mktDate":"1932-08-18","value":7.6},{"mktDate":"1932-08-19","value":7.53},{"mktDate":"1932-08-22","value":7.77},{"mktDate":"1932-08-23","value":8.15},{"mktDate":"1932-08-24","value":8.33},{"mktDate":"1932-08-25","value":8.26},{"mktDate":"1932-08-26","value":8.39},{"mktDate":"1932-08-29","value":8.58},{"mktDate":"1932-08-30","value":8.47},{"mktDate":"1932-08-31","value":8.39},{"mktDate":"1932-09-01","value":8.47},{"mktDate":"1932-09-02","value":8.84},{"mktDate":"1932-09-06","value":8.91},{"mktDate":"1932-09-07","value":9.31},{"mktDate":"1932-09-08","value":8.97},{"mktDate":"1932-09-09","value":8.75},{"mktDate":"1932-09-12","value":8.15},{"mktDate":"1932-09-13","value":7.8},{"mktDate":"1932-09-14","value":7.35},{"mktDate":"1932-09-15","value":7.66},{"mktDate":"1932-09-16","value":7.57},{"mktDate":"1932-09-19","value":7.34},{"mktDate":"1932-09-20","value":7.62},{"mktDate":"1932-09-21","value":8.52},{"mktDate":"1932-09-22","value":8.26},{"mktDate":"1932-09-23","value":8.4},{"mktDate":"1932-09-26","value":8.04},{"mktDate":"1932-09-27","value":8.13},{"mktDate":"1932-09-28","value":8.36},{"mktDate":"1932-09-29","value":8.1},{"mktDate":"1932-09-30","value":8.08},{"mktDate":"1932-10-03","value":8.06},{"mktDate":"1932-10-04","value":8.05},{"mktDate":"1932-10-05","value":7.39},{"mktDate":"1932-10-06","value":7.43},{"mktDate":"1932-10-07","value":7.02},{"mktDate":"1932-10-10","value":6.42},{"mktDate":"1932-10-11","value":6.88},{"mktDate":"1932-10-13","value":6.67},{"mktDate":"1932-10-14","value":7.13},{"mktDate":"1932-10-17","value":7.0},{"mktDate":"1932-10-18","value":7.13},{"mktDate":"1932-10-19","value":7.4},{"mktDate":"1932-10-20","value":7.23},{"mktDate":"1932-10-21","value":6.82},{"mktDate":"1932-10-24","value":6.83},{"mktDate":"1932-10-25","value":6.76},{"mktDate":"1932-10-26","value":6.89},{"mktDate":"1932-10-27","value":6.95},{"mktDate":"1932-10-28","value":7.09},{"mktDate":"1932-10-31","value":6.96},{"mktDate":"1932-11-01","value":6.76},{"mktDate":"1932-11-02","value":6.52},{"mktDate":"1932-11-03","value":6.48},{"mktDate":"1932-11-04","value":6.88},{"mktDate":"1932-11-07","value":7.24},{"mktDate":"1932-11-09","value":6.92},{"mktDate":"1932-11-10","value":7.44},{"mktDate":"1932-11-11","value":7.68},{"mktDate":"1932-11-14","value":7.43},{"mktDate":"1932-11-15","value":7.43},{"mktDate":"1932-11-16","value":7.2},{"mktDate":"1932-11-17","value":7.15},{"mktDate":"1932-11-18","value":7.13},{"mktDate":"1932-11-21","value":7.2},{"mktDate":"1932-11-22","value":7.17},{"mktDate":"1932-11-23","value":6.85},{"mktDate":"1932-11-25","value":6.78},{"mktDate":"1932-11-28","value":6.8},{"mktDate":"1932-11-29","value":6.78},{"mktDate":"1932-11-30","value":6.55},{"mktDate":"1932-12-01","value":6.73},{"mktDate":"1932-12-02","value":6.47},{"mktDate":"1932-12-05","value":6.54},{"mktDate":"1932-12-06","value":6.87},{"mktDate":"1932-12-07","value":6.89},{"mktDate":"1932-12-08","value":6.89},{"mktDate":"1932-12-09","value":7.08},{"mktDate":"1932-12-12","value":7.07},{"mktDate":"1932-12-13","value":6.99},{"mktDate":"1932-12-14","value":7.12},{"mktDate":"1932-12-15","value":7.05},{"mktDate":"1932-12-16","value":7.0},{"mktDate":"1932-12-19","value":6.97},{"mktDate":"1932-12-20","value":6.82},{"mktDate":"1932-12-21","value":6.8},{"mktDate":"1932-12-22","value":6.57},{"mktDate":"1932-12-23","value":6.57},{"mktDate":"1932-12-27","value":6.61},{"mktDate":"1932-12-28","value":6.6},{"mktDate":"1932-12-29","value":6.75},{"mktDate":"1932-12-30","value":6.92},{"mktDate":"1933-01-03","value":6.83},{"mktDate":"1933-01-04","value":7.15},{"mktDate":"1933-01-05","value":7.12},{"mktDate":"1933-01-06","value":7.23},{"mktDate":"1933-01-09","value":7.13},{"mktDate":"1933-01-10","value":7.34},{"mktDate":"1933-01-11","value":7.32},{"mktDate":"1933-01-12","value":7.23},{"mktDate":"1933-01-13","value":7.25},{"mktDate":"1933-01-16","value":7.06},{"mktDate":"1933-01-17","value":7.08},{"mktDate":"1933-01-18","value":6.95},{"mktDate":"1933-01-19","value":6.98},{"mktDate":"1933-01-20","value":7.06},{"mktDate":"1933-01-23","value":7.03},{"mktDate":"1933-01-24","value":6.98},{"mktDate":"1933-01-25","value":7.1},{"mktDate":"1933-01-26","value":7.05},{"mktDate":"1933-01-27","value":7.04},{"mktDate":"1933-01-30","value":6.98},{"mktDate":"1933-01-31","value":6.94},{"mktDate":"1933-02-01","value":6.67},{"mktDate":"1933-02-02","value":6.55},{"mktDate":"1933-02-03","value":6.53},{"mktDate":"1933-02-06","value":6.48},{"mktDate":"1933-02-07","value":6.54},{"mktDate":"1933-02-08","value":6.62},{"mktDate":"1933-02-09","value":6.76},{"mktDate":"1933-02-10","value":6.66},{"mktDate":"1933-02-14","value":6.32},{"mktDate":"1933-02-15","value":6.28},{"mktDate":"1933-02-16","value":6.13},{"mktDate":"1933-02-17","value":6.23},{"mktDate":"1933-02-20","value":6.0},{"mktDate":"1933-02-21","value":5.96},{"mktDate":"1933-02-23","value":5.68},{"mktDate":"1933-02-24","value":5.9},{"mktDate":"1933-02-27","value":5.53},{"mktDate":"1933-02-28","value":5.66},{"mktDate":"1933-03-01","value":5.77},{"mktDate":"1933-03-02","value":5.65},{"mktDate":"1933-03-03","value":5.84},{"mktDate":"1933-03-15","value":6.81},{"mktDate":"1933-03-16","value":6.93},{"mktDate":"1933-03-17","value":6.63},{"mktDate":"1933-03-20","value":6.5},{"mktDate":"1933-03-21","value":6.2},{"mktDate":"1933-03-22","value":6.12},{"mktDate":"1933-03-23","value":6.25},{"mktDate":"1933-03-24","value":6.25},{"mktDate":"1933-03-27","value":6.09},{"mktDate":"1933-03-28","value":6.21},{"mktDate":"1933-03-29","value":6.07},{"mktDate":"1933-03-30","value":6.05},{"mktDate":"1933-03-31","value":5.85},{"mktDate":"1933-04-03","value":5.87},{"mktDate":"1933-04-04","value":5.9},{"mktDate":"1933-04-05","value":5.95},{"mktDate":"1933-04-06","value":6.05},{"mktDate":"1933-04-07","value":6.12},{"mktDate":"1933-04-10","value":6.54},{"mktDate":"1933-04-11","value":6.51},{"mktDate":"1933-04-12","value":6.41},{"mktDate":"1933-04-13","value":6.67},{"mktDate":"1933-04-17","value":6.53},{"mktDate":"1933-04-18","value":6.66},{"mktDate":"1933-04-19","value":7.14},{"mktDate":"1933-04-20","value":7.82},{"mktDate":"1933-04-21","value":7.44},{"mktDate":"1933-04-24","value":7.91},{"mktDate":"1933-04-25","value":7.72},{"mktDate":"1933-04-26","value":7.77},{"mktDate":"1933-04-27","value":7.7},{"mktDate":"1933-04-28","value":7.83},{"mktDate":"1933-05-01","value":8.43},{"mktDate":"1933-05-02","value":8.46},{"mktDate":"1933-05-03","value":8.41},{"mktDate":"1933-05-04","value":8.65},{"mktDate":"1933-05-05","value":8.74},{"mktDate":"1933-05-08","value":8.34},{"mktDate":"1933-05-09","value":8.4},{"mktDate":"1933-05-10","value":8.82},{"mktDate":"1933-05-11","value":9.07},{"mktDate":"1933-05-12","value":9.03},{"mktDate":"1933-05-15","value":8.68},{"mktDate":"1933-05-16","value":8.85},{"mktDate":"1933-05-17","value":8.94},{"mktDate":"1933-05-18","value":8.89},{"mktDate":"1933-05-19","value":8.82},{"mktDate":"1933-05-22","value":8.64},{"mktDate":"1933-05-23","value":8.96},{"mktDate":"1933-05-24","value":9.15},{"mktDate":"1933-05-25","value":9.08},{"mktDate":"1933-05-26","value":9.34},{"mktDate":"1933-05-29","value":9.78},{"mktDate":"1933-05-31","value":9.64},{"mktDate":"1933-06-01","value":9.74},{"mktDate":"1933-06-02","value":10.13},{"mktDate":"1933-06-05","value":10.07},{"mktDate":"1933-06-06","value":10.04},{"mktDate":"1933-06-07","value":10.22},{"mktDate":"1933-06-08","value":10.31},{"mktDate":"1933-06-09","value":10.41},{"mktDate":"1933-06-12","value":10.89},{"mktDate":"1933-06-13","value":10.57},{"mktDate":"1933-06-14","value":10.47},{"mktDate":"1933-06-15","value":9.74},{"mktDate":"1933-06-16","value":9.81},{"mktDate":"1933-06-19","value":10.68},{"mktDate":"1933-06-20","value":10.52},{"mktDate":"1933-06-21","value":10.58},{"mktDate":"1933-06-22","value":10.22},{"mktDate":"1933-06-23","value":10.56},{"mktDate":"1933-06-26","value":10.87},{"mktDate":"1933-06-27","value":10.98},{"mktDate":"1933-06-28","value":10.84},{"mktDate":"1933-06-29","value":10.74},{"mktDate":"1933-06-30","value":10.91},{"mktDate":"1933-07-03","value":11.62},{"mktDate":"1933-07-05","value":11.55},{"mktDate":"1933-07-06","value":11.85},{"mktDate":"1933-07-07","value":11.96},{"mktDate":"1933-07-10","value":11.86},{"mktDate":"1933-07-11","value":11.71},{"mktDate":"1933-07-12","value":11.87},{"mktDate":"1933-07-13","value":12.0},{"mktDate":"1933-07-14","value":11.85},{"mktDate":"1933-07-17","value":12.01},{"mktDate":"1933-07-18","value":12.2},{"mktDate":"1933-07-19","value":11.6},{"mktDate":"1933-07-20","value":10.57},{"mktDate":"1933-07-21","value":9.65},{"mktDate":"1933-07-24","value":10.5},{"mktDate":"1933-07-25","value":10.32},{"mktDate":"1933-07-26","value":10.59},{"mktDate":"1933-07-27","value":10.68},{"mktDate":"1933-07-28","value":10.43},{"mktDate":"1933-07-31","value":9.95},{"mktDate":"1933-08-01","value":10.25},{"mktDate":"1933-08-02","value":10.49},{"mktDate":"1933-08-03","value":10.36},{"mktDate":"1933-08-04","value":10.13},{"mktDate":"1933-08-07","value":10.05},{"mktDate":"1933-08-08","value":10.39},{"mktDate":"1933-08-09","value":10.81},{"mktDate":"1933-08-10","value":10.63},{"mktDate":"1933-08-11","value":10.59},{"mktDate":"1933-08-14","value":10.46},{"mktDate":"1933-08-15","value":10.48},{"mktDate":"1933-08-16","value":10.2},{"mktDate":"1933-08-17","value":10.76},{"mktDate":"1933-08-18","value":10.58},{"mktDate":"1933-08-21","value":10.75},{"mktDate":"1933-08-22","value":10.92},{"mktDate":"1933-08-23","value":10.78},{"mktDate":"1933-08-24","value":10.88},{"mktDate":"1933-08-25","value":11.28},{"mktDate":"1933-08-28","value":11.26},{"mktDate":"1933-08-29","value":11.2},{"mktDate":"1933-08-30","value":11.1},{"mktDate":"1933-08-31","value":11.09},{"mktDate":"1933-09-01","value":11.23},{"mktDate":"1933-09-05","value":10.84},{"mktDate":"1933-09-06","value":10.85},{"mktDate":"1933-09-07","value":10.7},{"mktDate":"1933-09-08","value":10.66},{"mktDate":"1933-09-11","value":11.13},{"mktDate":"1933-09-12","value":11.06},{"mktDate":"1933-09-13","value":11.11},{"mktDate":"1933-09-14","value":11.13},{"mktDate":"1933-09-15","value":10.82},{"mktDate":"1933-09-18","value":11.0},{"mktDate":"1933-09-19","value":11.04},{"mktDate":"1933-09-20","value":10.69},{"mktDate":"1933-09-21","value":10.03},{"mktDate":"1933-09-22","value":10.26},{"mktDate":"1933-09-25","value":10.16},{"mktDate":"1933-09-26","value":10.07},{"mktDate":"1933-09-27","value":9.65},{"mktDate":"1933-09-28","value":9.79},{"mktDate":"1933-09-29","value":9.72},{"mktDate":"1933-10-02","value":9.62},{"mktDate":"1933-10-03","value":9.67},{"mktDate":"1933-10-04","value":10.29},{"mktDate":"1933-10-05","value":10.16},{"mktDate":"1933-10-06","value":10.05},{"mktDate":"1933-10-09","value":10.32},{"mktDate":"1933-10-10","value":10.23},{"mktDate":"1933-10-11","value":10.24},{"mktDate":"1933-10-13","value":9.85},{"mktDate":"1933-10-16","value":9.21},{"mktDate":"1933-10-17","value":9.51},{"mktDate":"1933-10-18","value":9.07},{"mktDate":"1933-10-19","value":8.61},{"mktDate":"1933-10-20","value":8.86},{"mktDate":"1933-10-23","value":9.02},{"mktDate":"1933-10-24","value":9.38},{"mktDate":"1933-10-25","value":9.63},{"mktDate":"1933-10-26","value":9.44},{"mktDate":"1933-10-27","value":9.54},{"mktDate":"1933-10-30","value":9.04},{"mktDate":"1933-10-31","value":8.96},{"mktDate":"1933-11-01","value":9.12},{"mktDate":"1933-11-02","value":9.22},{"mktDate":"1933-11-03","value":9.54},{"mktDate":"1933-11-06","value":9.45},{"mktDate":"1933-11-08","value":9.8},{"mktDate":"1933-11-09","value":9.87},{"mktDate":"1933-11-10","value":9.72},{"mktDate":"1933-11-13","value":9.81},{"mktDate":"1933-11-14","value":9.69},{"mktDate":"1933-11-15","value":9.58},{"mktDate":"1933-11-16","value":10.03},{"mktDate":"1933-11-17","value":9.92},{"mktDate":"1933-11-20","value":10.23},{"mktDate":"1933-11-21","value":10.1},{"mktDate":"1933-11-22","value":10.05},{"mktDate":"1933-11-23","value":9.87},{"mktDate":"1933-11-24","value":10.01},{"mktDate":"1933-11-27","value":9.69},{"mktDate":"1933-11-28","value":9.7},{"mktDate":"1933-11-29","value":9.88},{"mktDate":"1933-12-01","value":9.91},{"mktDate":"1933-12-04","value":9.9},{"mktDate":"1933-12-05","value":10.2},{"mktDate":"1933-12-06","value":10.13},{"mktDate":"1933-12-07","value":10.2},{"mktDate":"1933-12-08","value":10.1},{"mktDate":"1933-12-11","value":10.31},{"mktDate":"1933-12-12","value":10.29},{"mktDate":"1933-12-13","value":10.19},{"mktDate":"1933-12-14","value":10.23},{"mktDate":"1933-12-15","value":10.07},{"mktDate":"1933-12-18","value":9.77},{"mktDate":"1933-12-19","value":9.75},{"mktDate":"1933-12-20","value":9.57},{"mktDate":"1933-12-21","value":9.55},{"mktDate":"1933-12-22","value":9.86},{"mktDate":"1933-12-26","value":9.58},{"mktDate":"1933-12-27","value":9.71},{"mktDate":"1933-12-28","value":9.99},{"mktDate":"1933-12-29","value":9.97},{"mktDate":"1934-01-02","value":10.11},{"mktDate":"1934-01-03","value":9.97},{"mktDate":"1934-01-04","value":9.94},{"mktDate":"1934-01-05","value":9.81},{"mktDate":"1934-01-08","value":9.76},{"mktDate":"1934-01-09","value":9.87},{"mktDate":"1934-01-10","value":10.14},{"mktDate":"1934-01-11","value":10.19},{"mktDate":"1934-01-12","value":10.07},{"mktDate":"1934-01-15","value":10.64},{"mktDate":"1934-01-16","value":10.69},{"mktDate":"1934-01-17","value":10.66},{"mktDate":"1934-01-18","value":10.63},{"mktDate":"1934-01-19","value":10.93},{"mktDate":"1934-01-22","value":10.91},{"mktDate":"1934-01-23","value":11.05},{"mktDate":"1934-01-24","value":11.12},{"mktDate":"1934-01-25","value":11.12},{"mktDate":"1934-01-26","value":11.02},{"mktDate":"1934-01-29","value":11.19},{"mktDate":"1934-01-30","value":11.33},{"mktDate":"1934-01-31","value":11.17},{"mktDate":"1934-02-01","value":11.46},{"mktDate":"1934-02-02","value":11.45},{"mktDate":"1934-02-05","value":11.81},{"mktDate":"1934-02-06","value":11.82},{"mktDate":"1934-02-07","value":11.45},{"mktDate":"1934-02-08","value":11.5},{"mktDate":"1934-02-09","value":11.18},{"mktDate":"1934-02-13","value":11.22},{"mktDate":"1934-02-14","value":11.29},{"mktDate":"1934-02-15","value":11.51},{"mktDate":"1934-02-16","value":11.54},{"mktDate":"1934-02-19","value":11.36},{"mktDate":"1934-02-20","value":11.4},{"mktDate":"1934-02-21","value":11.43},{"mktDate":"1934-02-23","value":11.13},{"mktDate":"1934-02-26","value":10.69},{"mktDate":"1934-02-27","value":10.81},{"mktDate":"1934-02-28","value":10.76},{"mktDate":"1934-03-01","value":10.72},{"mktDate":"1934-03-02","value":11.07},{"mktDate":"1934-03-05","value":11.01},{"mktDate":"1934-03-06","value":10.88},{"mktDate":"1934-03-07","value":10.6},{"mktDate":"1934-03-08","value":10.8},{"mktDate":"1934-03-09","value":10.73},{"mktDate":"1934-03-12","value":10.96},{"mktDate":"1934-03-13","value":10.96},{"mktDate":"1934-03-14","value":10.97},{"mktDate":"1934-03-15","value":10.79},{"mktDate":"1934-03-16","value":10.82},{"mktDate":"1934-03-19","value":10.45},{"mktDate":"1934-03-20","value":10.66},{"mktDate":"1934-03-21","value":10.45},{"mktDate":"1934-03-22","value":10.64},{"mktDate":"1934-03-23","value":10.53},{"mktDate":"1934-03-26","value":10.71},{"mktDate":"1934-03-27","value":10.42},{"mktDate":"1934-03-28","value":10.45},{"mktDate":"1934-03-29","value":10.62},{"mktDate":"1934-04-02","value":10.76},{"mktDate":"1934-04-03","value":10.84},{"mktDate":"1934-04-04","value":10.87},{"mktDate":"1934-04-05","value":10.9},{"mktDate":"1934-04-06","value":10.95},{"mktDate":"1934-04-09","value":10.87},{"mktDate":"1934-04-10","value":11.03},{"mktDate":"1934-04-11","value":11.02},{"mktDate":"1934-04-12","value":10.99},{"mktDate":"1934-04-13","value":10.95},{"mktDate":"1934-04-16","value":10.78},{"mktDate":"1934-04-17","value":10.89},{"mktDate":"1934-04-18","value":11.03},{"mktDate":"1934-04-19","value":11.05},{"mktDate":"1934-04-20","value":11.16},{"mktDate":"1934-04-23","value":11.09},{"mktDate":"1934-04-24","value":11.0},{"mktDate":"1934-04-25","value":10.94},{"mktDate":"1934-04-26","value":10.79},{"mktDate":"1934-04-27","value":10.8},{"mktDate":"1934-04-30","value":10.46},{"mktDate":"1934-05-01","value":10.46},{"mktDate":"1934-05-02","value":10.25},{"mktDate":"1934-05-03","value":10.29},{"mktDate":"1934-05-04","value":10.32},{"mktDate":"1934-05-07","value":9.81},{"mktDate":"1934-05-08","value":10.05},{"mktDate":"1934-05-09","value":9.88},{"mktDate":"1934-05-10","value":9.65},{"mktDate":"1934-05-11","value":9.55},{"mktDate":"1934-05-14","value":9.45},{"mktDate":"1934-05-15","value":9.63},{"mktDate":"1934-05-16","value":9.56},{"mktDate":"1934-05-17","value":9.59},{"mktDate":"1934-05-18","value":9.85},{"mktDate":"1934-05-21","value":9.87},{"mktDate":"1934-05-22","value":9.65},{"mktDate":"1934-05-23","value":9.56},{"mktDate":"1934-05-24","value":9.59},{"mktDate":"1934-05-25","value":9.7},{"mktDate":"1934-05-28","value":9.83},{"mktDate":"1934-05-29","value":9.79},{"mktDate":"1934-05-31","value":9.61},{"mktDate":"1934-06-01","value":9.38},{"mktDate":"1934-06-04","value":9.49},{"mktDate":"1934-06-05","value":9.72},{"mktDate":"1934-06-06","value":9.74},{"mktDate":"1934-06-07","value":9.71},{"mktDate":"1934-06-08","value":10.17},{"mktDate":"1934-06-11","value":10.09},{"mktDate":"1934-06-12","value":10.2},{"mktDate":"1934-06-13","value":10.2},{"mktDate":"1934-06-14","value":10.05},{"mktDate":"1934-06-15","value":10.23},{"mktDate":"1934-06-18","value":10.37},{"mktDate":"1934-06-19","value":10.19},{"mktDate":"1934-06-20","value":10.08},{"mktDate":"1934-06-21","value":9.98},{"mktDate":"1934-06-22","value":9.76},{"mktDate":"1934-06-25","value":9.73},{"mktDate":"1934-06-26","value":9.96},{"mktDate":"1934-06-27","value":9.93},{"mktDate":"1934-06-28","value":9.98},{"mktDate":"1934-06-29","value":9.81},{"mktDate":"1934-07-02","value":9.69},{"mktDate":"1934-07-03","value":9.66},{"mktDate":"1934-07-05","value":9.82},{"mktDate":"1934-07-06","value":9.91},{"mktDate":"1934-07-09","value":9.88},{"mktDate":"1934-07-10","value":9.94},{"mktDate":"1934-07-11","value":9.99},{"mktDate":"1934-07-12","value":9.91},{"mktDate":"1934-07-13","value":9.93},{"mktDate":"1934-07-16","value":9.72},{"mktDate":"1934-07-17","value":9.68},{"mktDate":"1934-07-18","value":9.84},{"mktDate":"1934-07-19","value":9.74},{"mktDate":"1934-07-20","value":9.47},{"mktDate":"1934-07-23","value":9.09},{"mktDate":"1934-07-24","value":8.99},{"mktDate":"1934-07-25","value":9.07},{"mktDate":"1934-07-26","value":8.36},{"mktDate":"1934-07-27","value":8.6},{"mktDate":"1934-07-30","value":8.67},{"mktDate":"1934-07-31","value":8.68},{"mktDate":"1934-08-01","value":8.95},{"mktDate":"1934-08-02","value":9.01},{"mktDate":"1934-08-03","value":8.9},{"mktDate":"1934-08-06","value":8.71},{"mktDate":"1934-08-07","value":8.69},{"mktDate":"1934-08-08","value":8.83},{"mktDate":"1934-08-09","value":9.13},{"mktDate":"1934-08-10","value":8.93},{"mktDate":"1934-08-13","value":9.17},{"mktDate":"1934-08-14","value":9.1},{"mktDate":"1934-08-15","value":9.04},{"mktDate":"1934-08-16","value":9.11},{"mktDate":"1934-08-17","value":9.06},{"mktDate":"1934-08-20","value":8.97},{"mktDate":"1934-08-21","value":9.19},{"mktDate":"1934-08-22","value":9.4},{"mktDate":"1934-08-23","value":9.35},{"mktDate":"1934-08-24","value":9.52},{"mktDate":"1934-08-27","value":9.39},{"mktDate":"1934-08-28","value":9.34},{"mktDate":"1934-08-29","value":9.26},{"mktDate":"1934-08-30","value":9.16},{"mktDate":"1934-08-31","value":9.15},{"mktDate":"1934-09-04","value":9.06},{"mktDate":"1934-09-05","value":9.21},{"mktDate":"1934-09-06","value":9.02},{"mktDate":"1934-09-07","value":8.92},{"mktDate":"1934-09-10","value":8.7},{"mktDate":"1934-09-11","value":8.72},{"mktDate":"1934-09-12","value":8.75},{"mktDate":"1934-09-13","value":8.72},{"mktDate":"1934-09-14","value":8.47},{"mktDate":"1934-09-17","value":8.45},{"mktDate":"1934-09-18","value":8.52},{"mktDate":"1934-09-19","value":8.74},{"mktDate":"1934-09-20","value":8.77},{"mktDate":"1934-09-21","value":8.95},{"mktDate":"1934-09-24","value":8.9},{"mktDate":"1934-09-25","value":9.15},{"mktDate":"1934-09-26","value":9.09},{"mktDate":"1934-09-27","value":9.18},{"mktDate":"1934-09-28","value":9.08},{"mktDate":"1934-10-01","value":8.83},{"mktDate":"1934-10-02","value":8.86},{"mktDate":"1934-10-03","value":8.83},{"mktDate":"1934-10-04","value":8.82},{"mktDate":"1934-10-05","value":9.0},{"mktDate":"1934-10-08","value":8.92},{"mktDate":"1934-10-09","value":8.83},{"mktDate":"1934-10-10","value":9.07},{"mktDate":"1934-10-11","value":9.19},{"mktDate":"1934-10-15","value":9.0},{"mktDate":"1934-10-16","value":9.09},{"mktDate":"1934-10-17","value":9.11},{"mktDate":"1934-10-18","value":9.07},{"mktDate":"1934-10-19","value":9.03},{"mktDate":"1934-10-22","value":9.02},{"mktDate":"1934-10-23","value":8.99},{"mktDate":"1934-10-24","value":9.14},{"mktDate":"1934-10-25","value":8.93},{"mktDate":"1934-10-26","value":8.8},{"mktDate":"1934-10-29","value":8.76},{"mktDate":"1934-10-30","value":8.79},{"mktDate":"1934-10-31","value":8.81},{"mktDate":"1934-11-01","value":8.77},{"mktDate":"1934-11-02","value":8.87},{"mktDate":"1934-11-05","value":9.02},{"mktDate":"1934-11-07","value":9.19},{"mktDate":"1934-11-08","value":9.12},{"mktDate":"1934-11-09","value":9.3},{"mktDate":"1934-11-13","value":9.23},{"mktDate":"1934-11-14","value":9.2},{"mktDate":"1934-11-15","value":9.0},{"mktDate":"1934-11-16","value":9.18},{"mktDate":"1934-11-19","value":9.1},{"mktDate":"1934-11-20","value":9.14},{"mktDate":"1934-11-21","value":9.1},{"mktDate":"1934-11-22","value":9.14},{"mktDate":"1934-11-23","value":9.27},{"mktDate":"1934-11-26","value":9.52},{"mktDate":"1934-11-27","value":9.43},{"mktDate":"1934-11-28","value":9.54},{"mktDate":"1934-11-30","value":9.54},{"mktDate":"1934-12-03","value":9.41},{"mktDate":"1934-12-04","value":9.48},{"mktDate":"1934-12-05","value":9.56},{"mktDate":"1934-12-06","value":9.54},{"mktDate":"1934-12-07","value":9.46},{"mktDate":"1934-12-10","value":9.36},{"mktDate":"1934-12-11","value":9.17},{"mktDate":"1934-12-12","value":9.18},{"mktDate":"1934-12-13","value":9.13},{"mktDate":"1934-12-14","value":9.11},{"mktDate":"1934-12-17","value":9.17},{"mktDate":"1934-12-18","value":9.16},{"mktDate":"1934-12-19","value":9.03},{"mktDate":"1934-12-20","value":9.02},{"mktDate":"1934-12-21","value":9.04},{"mktDate":"1934-12-24","value":9.11},{"mktDate":"1934-12-26","value":9.06},{"mktDate":"1934-12-27","value":9.07},{"mktDate":"1934-12-28","value":9.41},{"mktDate":"1934-12-31","value":9.5},{"mktDate":"1935-01-02","value":9.51},{"mktDate":"1935-01-03","value":9.53},{"mktDate":"1935-01-04","value":9.51},{"mktDate":"1935-01-07","value":9.58},{"mktDate":"1935-01-08","value":9.47},{"mktDate":"1935-01-09","value":9.46},{"mktDate":"1935-01-10","value":9.44},{"mktDate":"1935-01-11","value":9.25},{"mktDate":"1935-01-14","value":9.17},{"mktDate":"1935-01-15","value":8.96},{"mktDate":"1935-01-16","value":9.0},{"mktDate":"1935-01-17","value":9.14},{"mktDate":"1935-01-18","value":9.18},{"mktDate":"1935-01-21","value":9.28},{"mktDate":"1935-01-22","value":9.2},{"mktDate":"1935-01-23","value":9.2},{"mktDate":"1935-01-24","value":9.18},{"mktDate":"1935-01-25","value":9.23},{"mktDate":"1935-01-28","value":9.07},{"mktDate":"1935-01-29","value":8.98},{"mktDate":"1935-01-30","value":9.03},{"mktDate":"1935-01-31","value":9.1},{"mktDate":"1935-02-01","value":9.05},{"mktDate":"1935-02-04","value":8.99},{"mktDate":"1935-02-05","value":8.89},{"mktDate":"1935-02-06","value":8.81},{"mktDate":"1935-02-07","value":8.88},{"mktDate":"1935-02-08","value":9.03},{"mktDate":"1935-02-11","value":9.02},{"mktDate":"1935-02-13","value":9.01},{"mktDate":"1935-02-14","value":9.01},{"mktDate":"1935-02-15","value":9.06},{"mktDate":"1935-02-18","value":9.34},{"mktDate":"1935-02-19","value":9.19},{"mktDate":"1935-02-20","value":9.04},{"mktDate":"1935-02-21","value":9.03},{"mktDate":"1935-02-25","value":8.85},{"mktDate":"1935-02-26","value":8.76},{"mktDate":"1935-02-27","value":8.79},{"mktDate":"1935-02-28","value":8.74},{"mktDate":"1935-03-01","value":8.79},{"mktDate":"1935-03-04","value":8.72},{"mktDate":"1935-03-05","value":8.47},{"mktDate":"1935-03-06","value":8.45},{"mktDate":"1935-03-07","value":8.56},{"mktDate":"1935-03-08","value":8.54},{"mktDate":"1935-03-11","value":8.32},{"mktDate":"1935-03-12","value":8.16},{"mktDate":"1935-03-13","value":8.19},{"mktDate":"1935-03-14","value":8.06},{"mktDate":"1935-03-15","value":8.23},{"mktDate":"1935-03-18","value":8.14},{"mktDate":"1935-03-19","value":8.26},{"mktDate":"1935-03-20","value":8.25},{"mktDate":"1935-03-21","value":8.42},{"mktDate":"1935-03-22","value":8.55},{"mktDate":"1935-03-25","value":8.42},{"mktDate":"1935-03-26","value":8.35},{"mktDate":"1935-03-27","value":8.44},{"mktDate":"1935-03-28","value":8.45},{"mktDate":"1935-03-29","value":8.45},{"mktDate":"1935-04-01","value":8.54},{"mktDate":"1935-04-02","value":8.5},{"mktDate":"1935-04-03","value":8.48},{"mktDate":"1935-04-04","value":8.57},{"mktDate":"1935-04-05","value":8.78},{"mktDate":"1935-04-08","value":8.78},{"mktDate":"1935-04-09","value":8.94},{"mktDate":"1935-04-10","value":8.9},{"mktDate":"1935-04-11","value":8.85},{"mktDate":"1935-04-12","value":8.95},{"mktDate":"1935-04-15","value":9.13},{"mktDate":"1935-04-16","value":8.22},{"mktDate":"1935-04-17","value":9.01},{"mktDate":"1935-04-18","value":9.14},{"mktDate":"1935-04-22","value":9.41},{"mktDate":"1935-04-23","value":9.44},{"mktDate":"1935-04-24","value":9.32},{"mktDate":"1935-04-25","value":9.44},{"mktDate":"1935-04-26","value":9.4},{"mktDate":"1935-04-29","value":9.39},{"mktDate":"1935-04-30","value":9.28},{"mktDate":"1935-05-01","value":9.23},{"mktDate":"1935-05-02","value":9.27},{"mktDate":"1935-05-03","value":9.42},{"mktDate":"1935-05-06","value":9.42},{"mktDate":"1935-05-07","value":9.38},{"mktDate":"1935-05-08","value":9.65},{"mktDate":"1935-05-09","value":9.69},{"mktDate":"1935-05-10","value":9.75},{"mktDate":"1935-05-13","value":9.8},{"mktDate":"1935-05-14","value":9.81},{"mktDate":"1935-05-15","value":9.82},{"mktDate":"1935-05-16","value":9.15},{"mktDate":"1935-05-17","value":10.01},{"mktDate":"1935-05-20","value":9.89},{"mktDate":"1935-05-21","value":9.98},{"mktDate":"1935-05-22","value":10.06},{"mktDate":"1935-05-23","value":10.07},{"mktDate":"1935-05-24","value":10.02},{"mktDate":"1935-05-27","value":10.03},{"mktDate":"1935-05-28","value":9.85},{"mktDate":"1935-05-29","value":9.69},{"mktDate":"1935-05-31","value":9.58},{"mktDate":"1935-06-03","value":9.67},{"mktDate":"1935-06-04","value":9.92},{"mktDate":"1935-06-05","value":9.91},{"mktDate":"1935-06-06","value":9.84},{"mktDate":"1935-06-07","value":9.9},{"mktDate":"1935-06-10","value":10.03},{"mktDate":"1935-06-11","value":10.13},{"mktDate":"1935-06-12","value":10.06},{"mktDate":"1935-06-13","value":10.12},{"mktDate":"1935-06-14","value":10.22},{"mktDate":"1935-06-17","value":10.22},{"mktDate":"1935-06-18","value":10.28},{"mktDate":"1935-06-19","value":10.23},{"mktDate":"1935-06-20","value":10.15},{"mktDate":"1935-06-21","value":10.38},{"mktDate":"1935-06-24","value":10.47},{"mktDate":"1935-06-25","value":10.32},{"mktDate":"1935-06-26","value":10.2},{"mktDate":"1935-06-27","value":10.15},{"mktDate":"1935-06-28","value":10.24},{"mktDate":"1935-07-01","value":10.28},{"mktDate":"1935-07-02","value":10.29},{"mktDate":"1935-07-03","value":10.35},{"mktDate":"1935-07-05","value":10.47},{"mktDate":"1935-07-08","value":10.6},{"mktDate":"1935-07-09","value":10.55},{"mktDate":"1935-07-10","value":10.63},{"mktDate":"1935-07-11","value":10.52},{"mktDate":"1935-07-12","value":10.62},{"mktDate":"1935-07-15","value":10.6},{"mktDate":"1935-07-16","value":10.61},{"mktDate":"1935-07-17","value":10.67},{"mktDate":"1935-07-18","value":10.66},{"mktDate":"1935-07-19","value":10.58},{"mktDate":"1935-07-22","value":10.77},{"mktDate":"1935-07-23","value":10.76},{"mktDate":"1935-07-24","value":10.84},{"mktDate":"1935-07-25","value":10.73},{"mktDate":"1935-07-26","value":10.79},{"mktDate":"1935-07-29","value":11.04},{"mktDate":"1935-07-30","value":10.94},{"mktDate":"1935-07-31","value":11.08},{"mktDate":"1935-08-01","value":11.04},{"mktDate":"1935-08-02","value":10.95},{"mktDate":"1935-08-05","value":11.2},{"mktDate":"1935-08-06","value":11.19},{"mktDate":"1935-08-07","value":11.18},{"mktDate":"1935-08-08","value":11.22},{"mktDate":"1935-08-09","value":11.49},{"mktDate":"1935-08-12","value":11.6},{"mktDate":"1935-08-13","value":11.67},{"mktDate":"1935-08-14","value":11.67},{"mktDate":"1935-08-15","value":11.54},{"mktDate":"1935-08-16","value":10.62},{"mktDate":"1935-08-19","value":11.42},{"mktDate":"1935-08-20","value":11.45},{"mktDate":"1935-08-21","value":11.55},{"mktDate":"1935-08-22","value":11.59},{"mktDate":"1935-08-23","value":11.56},{"mktDate":"1935-08-26","value":11.46},{"mktDate":"1935-08-27","value":11.12},{"mktDate":"1935-08-28","value":11.1},{"mktDate":"1935-08-29","value":11.17},{"mktDate":"1935-08-30","value":11.24},{"mktDate":"1935-09-03","value":11.21},{"mktDate":"1935-09-04","value":11.36},{"mktDate":"1935-09-05","value":11.47},{"mktDate":"1935-09-06","value":11.65},{"mktDate":"1935-09-09","value":11.76},{"mktDate":"1935-09-10","value":11.86},{"mktDate":"1935-09-11","value":11.92},{"mktDate":"1935-09-12","value":11.78},{"mktDate":"1935-09-13","value":11.8},{"mktDate":"1935-09-16","value":11.64},{"mktDate":"1935-09-17","value":11.72},{"mktDate":"1935-09-18","value":11.82},{"mktDate":"1935-09-19","value":11.58},{"mktDate":"1935-09-20","value":11.26},{"mktDate":"1935-09-23","value":11.4},{"mktDate":"1935-09-24","value":11.54},{"mktDate":"1935-09-25","value":11.59},{"mktDate":"1935-09-26","value":11.59},{"mktDate":"1935-09-27","value":11.56},{"mktDate":"1935-09-30","value":11.59},{"mktDate":"1935-10-01","value":11.48},{"mktDate":"1935-10-02","value":11.1},{"mktDate":"1935-10-03","value":11.26},{"mktDate":"1935-10-04","value":11.36},{"mktDate":"1935-10-07","value":11.53},{"mktDate":"1935-10-08","value":11.45},{"mktDate":"1935-10-09","value":11.51},{"mktDate":"1935-10-10","value":11.74},{"mktDate":"1935-10-11","value":11.75},{"mktDate":"1935-10-14","value":11.88},{"mktDate":"1935-10-15","value":11.96},{"mktDate":"1935-10-16","value":11.72},{"mktDate":"1935-10-17","value":11.85},{"mktDate":"1935-10-18","value":11.81},{"mktDate":"1935-10-21","value":12.19},{"mktDate":"1935-10-22","value":12.25},{"mktDate":"1935-10-23","value":12.33},{"mktDate":"1935-10-24","value":12.31},{"mktDate":"1935-10-25","value":12.43},{"mktDate":"1935-10-28","value":12.46},{"mktDate":"1935-10-29","value":12.45},{"mktDate":"1935-10-30","value":12.36},{"mktDate":"1935-10-31","value":12.46},{"mktDate":"1935-11-01","value":12.61},{"mktDate":"1935-11-04","value":12.62},{"mktDate":"1935-11-06","value":12.86},{"mktDate":"1935-11-07","value":12.81},{"mktDate":"1935-11-08","value":12.92},{"mktDate":"1935-11-12","value":12.81},{"mktDate":"1935-11-13","value":12.96},{"mktDate":"1935-11-14","value":13.2},{"mktDate":"1935-11-15","value":13.25},{"mktDate":"1935-11-18","value":13.28},{"mktDate":"1935-11-19","value":13.46},{"mktDate":"1935-11-20","value":13.29},{"mktDate":"1935-11-21","value":13.42},{"mktDate":"1935-11-22","value":13.14},{"mktDate":"1935-11-25","value":13.18},{"mktDate":"1935-11-26","value":12.99},{"mktDate":"1935-11-27","value":13.09},{"mktDate":"1935-11-29","value":12.94},{"mktDate":"1935-12-02","value":12.75},{"mktDate":"1935-12-03","value":13.1},{"mktDate":"1935-12-04","value":13.21},{"mktDate":"1935-12-05","value":13.18},{"mktDate":"1935-12-06","value":13.15},{"mktDate":"1935-12-09","value":13.32},{"mktDate":"1935-12-10","value":13.09},{"mktDate":"1935-12-11","value":13.14},{"mktDate":"1935-12-12","value":12.96},{"mktDate":"1935-12-13","value":12.84},{"mktDate":"1935-12-16","value":13.33},{"mktDate":"1935-12-17","value":12.9},{"mktDate":"1935-12-18","value":12.86},{"mktDate":"1935-12-19","value":12.8},{"mktDate":"1935-12-20","value":12.88},{"mktDate":"1935-12-23","value":12.96},{"mktDate":"1935-12-24","value":13.09},{"mktDate":"1935-12-26","value":13.12},{"mktDate":"1935-12-27","value":13.11},{"mktDate":"1935-12-30","value":13.3},{"mktDate":"1935-12-31","value":13.43},{"mktDate":"1936-01-02","value":13.4},{"mktDate":"1936-01-03","value":13.55},{"mktDate":"1936-01-06","value":13.41},{"mktDate":"1936-01-07","value":13.62},{"mktDate":"1936-01-08","value":13.7},{"mktDate":"1936-01-09","value":13.67},{"mktDate":"1936-01-10","value":13.78},{"mktDate":"1936-01-13","value":13.72},{"mktDate":"1936-01-14","value":13.8},{"mktDate":"1936-01-15","value":13.71},{"mktDate":"1936-01-16","value":13.77},{"mktDate":"1936-01-17","value":13.75},{"mktDate":"1936-01-20","value":13.52},{"mktDate":"1936-01-21","value":13.47},{"mktDate":"1936-01-22","value":13.76},{"mktDate":"1936-01-23","value":13.91},{"mktDate":"1936-01-24","value":13.85},{"mktDate":"1936-01-27","value":13.99},{"mktDate":"1936-01-28","value":14.01},{"mktDate":"1936-01-29","value":14.15},{"mktDate":"1936-01-30","value":14.08},{"mktDate":"1936-01-31","value":14.31},{"mktDate":"1936-02-03","value":14.44},{"mktDate":"1936-02-04","value":14.42},{"mktDate":"1936-02-05","value":14.37},{"mktDate":"1936-02-06","value":14.39},{"mktDate":"1936-02-07","value":14.32},{"mktDate":"1936-02-10","value":14.43},{"mktDate":"1936-02-11","value":14.63},{"mktDate":"1936-02-13","value":14.72},{"mktDate":"1936-02-14","value":14.66},{"mktDate":"1936-02-17","value":14.58},{"mktDate":"1936-02-18","value":14.74},{"mktDate":"1936-02-19","value":14.64},{"mktDate":"1936-02-20","value":14.87},{"mktDate":"1936-02-21","value":14.83},{"mktDate":"1936-02-24","value":14.69},{"mktDate":"1936-02-25","value":14.42},{"mktDate":"1936-02-26","value":14.35},{"mktDate":"1936-02-27","value":14.69},{"mktDate":"1936-02-28","value":14.6},{"mktDate":"1936-03-02","value":14.77},{"mktDate":"1936-03-03","value":14.98},{"mktDate":"1936-03-04","value":15.02},{"mktDate":"1936-03-05","value":15.04},{"mktDate":"1936-03-06","value":15.1},{"mktDate":"1936-03-09","value":14.51},{"mktDate":"1936-03-10","value":14.73},{"mktDate":"1936-03-11","value":14.88},{"mktDate":"1936-03-12","value":14.46},{"mktDate":"1936-03-13","value":14.24},{"mktDate":"1936-03-16","value":14.57},{"mktDate":"1936-03-17","value":14.92},{"mktDate":"1936-03-18","value":14.86},{"mktDate":"1936-03-19","value":15.06},{"mktDate":"1936-03-20","value":15.04},{"mktDate":"1936-03-23","value":15.05},{"mktDate":"1936-03-24","value":14.97},{"mktDate":"1936-03-25","value":15.1},{"mktDate":"1936-03-26","value":15.05},{"mktDate":"1936-03-27","value":14.82},{"mktDate":"1936-03-30","value":14.81},{"mktDate":"1936-03-31","value":14.92},{"mktDate":"1936-04-01","value":15.19},{"mktDate":"1936-04-02","value":15.34},{"mktDate":"1936-04-03","value":15.27},{"mktDate":"1936-04-06","value":15.51},{"mktDate":"1936-04-07","value":15.43},{"mktDate":"1936-04-08","value":15.44},{"mktDate":"1936-04-09","value":15.39},{"mktDate":"1936-04-13","value":15.42},{"mktDate":"1936-04-14","value":15.11},{"mktDate":"1936-04-15","value":15.26},{"mktDate":"1936-04-16","value":15.19},{"mktDate":"1936-04-17","value":15.1},{"mktDate":"1936-04-20","value":14.62},{"mktDate":"1936-04-21","value":14.6},{"mktDate":"1936-04-22","value":14.85},{"mktDate":"1936-04-23","value":14.4},{"mktDate":"1936-04-24","value":14.44},{"mktDate":"1936-04-27","value":13.96},{"mktDate":"1936-04-28","value":13.94},{"mktDate":"1936-04-29","value":13.53},{"mktDate":"1936-04-30","value":13.77},{"mktDate":"1936-05-01","value":13.87},{"mktDate":"1936-05-04","value":13.82},{"mktDate":"1936-05-05","value":14.02},{"mktDate":"1936-05-06","value":14.18},{"mktDate":"1936-05-07","value":13.92},{"mktDate":"1936-05-08","value":13.9},{"mktDate":"1936-05-11","value":13.86},{"mktDate":"1936-05-12","value":13.86},{"mktDate":"1936-05-13","value":13.97},{"mktDate":"1936-05-14","value":14.29},{"mktDate":"1936-05-15","value":14.29},{"mktDate":"1936-05-18","value":14.19},{"mktDate":"1936-05-19","value":13.85},{"mktDate":"1936-05-20","value":13.99},{"mktDate":"1936-05-21","value":13.94},{"mktDate":"1936-05-22","value":14.09},{"mktDate":"1936-05-25","value":14.25},{"mktDate":"1936-05-26","value":14.45},{"mktDate":"1936-05-27","value":14.42},{"mktDate":"1936-05-28","value":14.3},{"mktDate":"1936-05-29","value":14.4},{"mktDate":"1936-06-01","value":14.39},{"mktDate":"1936-06-02","value":14.39},{"mktDate":"1936-06-03","value":14.34},{"mktDate":"1936-06-04","value":14.13},{"mktDate":"1936-06-05","value":14.12},{"mktDate":"1936-06-08","value":14.34},{"mktDate":"1936-06-09","value":14.48},{"mktDate":"1936-06-10","value":14.55},{"mktDate":"1936-06-11","value":14.76},{"mktDate":"1936-06-12","value":14.59},{"mktDate":"1936-06-15","value":14.74},{"mktDate":"1936-06-16","value":14.92},{"mktDate":"1936-06-17","value":14.85},{"mktDate":"1936-06-18","value":14.92},{"mktDate":"1936-06-19","value":14.83},{"mktDate":"1936-06-22","value":15.07},{"mktDate":"1936-06-23","value":15.0},{"mktDate":"1936-06-24","value":15.16},{"mktDate":"1936-06-25","value":15.0},{"mktDate":"1936-06-26","value":14.95},{"mktDate":"1936-06-29","value":14.89},{"mktDate":"1936-06-30","value":14.84},{"mktDate":"1936-07-01","value":14.9},{"mktDate":"1936-07-02","value":14.88},{"mktDate":"1936-07-03","value":15.02},{"mktDate":"1936-07-06","value":14.94},{"mktDate":"1936-07-07","value":14.81},{"mktDate":"1936-07-08","value":14.89},{"mktDate":"1936-07-09","value":15.07},{"mktDate":"1936-07-10","value":15.35},{"mktDate":"1936-07-13","value":15.45},{"mktDate":"1936-07-14","value":15.63},{"mktDate":"1936-07-15","value":15.64},{"mktDate":"1936-07-16","value":15.63},{"mktDate":"1936-07-17","value":15.66},{"mktDate":"1936-07-20","value":15.83},{"mktDate":"1936-07-21","value":15.93},{"mktDate":"1936-07-22","value":15.83},{"mktDate":"1936-07-23","value":15.89},{"mktDate":"1936-07-24","value":15.83},{"mktDate":"1936-07-27","value":16.15},{"mktDate":"1936-07-28","value":16.120001},{"mktDate":"1936-07-29","value":15.96},{"mktDate":"1936-07-30","value":16.02},{"mktDate":"1936-07-31","value":15.85},{"mktDate":"1936-08-03","value":15.91},{"mktDate":"1936-08-04","value":15.87},{"mktDate":"1936-08-05","value":15.77},{"mktDate":"1936-08-06","value":15.87},{"mktDate":"1936-08-07","value":16.08},{"mktDate":"1936-08-10","value":16.200001},{"mktDate":"1936-08-11","value":16.08},{"mktDate":"1936-08-12","value":16.16},{"mktDate":"1936-08-13","value":16.08},{"mktDate":"1936-08-14","value":15.87},{"mktDate":"1936-08-17","value":15.8},{"mktDate":"1936-08-18","value":15.81},{"mktDate":"1936-08-19","value":15.9},{"mktDate":"1936-08-20","value":15.81},{"mktDate":"1936-08-21","value":15.32},{"mktDate":"1936-08-24","value":15.65},{"mktDate":"1936-08-25","value":15.67},{"mktDate":"1936-08-26","value":15.55},{"mktDate":"1936-08-27","value":15.89},{"mktDate":"1936-08-28","value":15.92},{"mktDate":"1936-08-31","value":15.99},{"mktDate":"1936-09-01","value":15.95},{"mktDate":"1936-09-02","value":16.01},{"mktDate":"1936-09-03","value":15.95},{"mktDate":"1936-09-04","value":16.02},{"mktDate":"1936-09-08","value":16.290001},{"mktDate":"1936-09-09","value":16.17},{"mktDate":"1936-09-10","value":16.16},{"mktDate":"1936-09-11","value":16.110001},{"mktDate":"1936-09-14","value":15.96},{"mktDate":"1936-09-15","value":15.93},{"mktDate":"1936-09-16","value":15.0},{"mktDate":"1936-09-17","value":15.87},{"mktDate":"1936-09-18","value":16.030001},{"mktDate":"1936-09-21","value":16.16},{"mktDate":"1936-09-22","value":16.219999},{"mktDate":"1936-09-23","value":16.139999},{"mktDate":"1936-09-24","value":16.17},{"mktDate":"1936-09-25","value":15.88},{"mktDate":"1936-09-28","value":16.129999},{"mktDate":"1936-09-29","value":16.059999},{"mktDate":"1936-09-30","value":16.01},{"mktDate":"1936-10-01","value":16.040001},{"mktDate":"1936-10-02","value":16.35},{"mktDate":"1936-10-05","value":16.530001},{"mktDate":"1936-10-06","value":16.68},{"mktDate":"1936-10-07","value":16.719999},{"mktDate":"1936-10-08","value":16.809999},{"mktDate":"1936-10-09","value":16.870001},{"mktDate":"1936-10-13","value":16.959999},{"mktDate":"1936-10-14","value":16.879999},{"mktDate":"1936-10-15","value":16.85},{"mktDate":"1936-10-16","value":17.040001},{"mktDate":"1936-10-19","value":17.129999},{"mktDate":"1936-10-20","value":17.110001},{"mktDate":"1936-10-21","value":17.18},{"mktDate":"1936-10-22","value":17.040001},{"mktDate":"1936-10-23","value":17.09},{"mktDate":"1936-10-26","value":16.65},{"mktDate":"1936-10-27","value":16.93},{"mktDate":"1936-10-28","value":16.940001},{"mktDate":"1936-10-29","value":17.200001},{"mktDate":"1936-10-30","value":17.23},{"mktDate":"1936-11-02","value":17.17},{"mktDate":"1936-11-04","value":17.43},{"mktDate":"1936-11-05","value":17.559999},{"mktDate":"1936-11-06","value":17.43},{"mktDate":"1936-11-09","value":17.690001},{"mktDate":"1936-11-10","value":17.629999},{"mktDate":"1936-11-12","value":17.43},{"mktDate":"1936-11-13","value":17.24},{"mktDate":"1936-11-16","value":17.4},{"mktDate":"1936-11-17","value":17.639999},{"mktDate":"1936-11-18","value":17.51},{"mktDate":"1936-11-19","value":17.299999},{"mktDate":"1936-11-20","value":17.129999},{"mktDate":"1936-11-23","value":16.889999},{"mktDate":"1936-11-24","value":17.18},{"mktDate":"1936-11-25","value":17.09},{"mktDate":"1936-11-27","value":17.34},{"mktDate":"1936-11-30","value":17.280001},{"mktDate":"1936-12-01","value":17.139999},{"mktDate":"1936-12-02","value":16.950001},{"mktDate":"1936-12-03","value":17.040001},{"mktDate":"1936-12-04","value":17.01},{"mktDate":"1936-12-07","value":16.91},{"mktDate":"1936-12-08","value":16.969999},{"mktDate":"1936-12-09","value":17.049999},{"mktDate":"1936-12-10","value":17.219999},{"mktDate":"1936-12-11","value":17.139999},{"mktDate":"1936-12-14","value":17.32},{"mktDate":"1936-12-15","value":17.32},{"mktDate":"1936-12-16","value":17.290001},{"mktDate":"1936-12-17","value":17.16},{"mktDate":"1936-12-18","value":17.0},{"mktDate":"1936-12-21","value":16.65},{"mktDate":"1936-12-22","value":16.860001},{"mktDate":"1936-12-23","value":17.030001},{"mktDate":"1936-12-24","value":17.059999},{"mktDate":"1936-12-28","value":16.940001},{"mktDate":"1936-12-29","value":17.01},{"mktDate":"1936-12-30","value":17.27},{"mktDate":"1936-12-31","value":17.18},{"mktDate":"1937-01-04","value":16.93},{"mktDate":"1937-01-05","value":17.08},{"mktDate":"1937-01-06","value":17.09},{"mktDate":"1937-01-07","value":17.48},{"mktDate":"1937-01-08","value":17.48},{"mktDate":"1937-01-11","value":17.57},{"mktDate":"1937-01-12","value":17.58},{"mktDate":"1937-01-13","value":17.610001},{"mktDate":"1937-01-14","value":17.66},{"mktDate":"1937-01-15","value":17.74},{"mktDate":"1937-01-18","value":17.74},{"mktDate":"1937-01-19","value":17.620001},{"mktDate":"1937-01-20","value":17.84},{"mktDate":"1937-01-21","value":17.959999},{"mktDate":"1937-01-22","value":17.870001},{"mktDate":"1937-01-25","value":17.77},{"mktDate":"1937-01-26","value":17.51},{"mktDate":"1937-01-27","value":17.65},{"mktDate":"1937-01-28","value":17.629999},{"mktDate":"1937-01-29","value":17.77},{"mktDate":"1937-02-01","value":17.879999},{"mktDate":"1937-02-02","value":18.0},{"mktDate":"1937-02-03","value":18.129999},{"mktDate":"1937-02-04","value":18.15},{"mktDate":"1937-02-05","value":17.860001},{"mktDate":"1937-02-08","value":18.07},{"mktDate":"1937-02-09","value":17.99},{"mktDate":"1937-02-10","value":18.17},{"mktDate":"1937-02-11","value":18.32},{"mktDate":"1937-02-15","value":18.1},{"mktDate":"1937-02-16","value":18.15},{"mktDate":"1937-02-17","value":18.120001},{"mktDate":"1937-02-18","value":18.219999},{"mktDate":"1937-02-19","value":18.370001},{"mktDate":"1937-02-23","value":17.969999},{"mktDate":"1937-02-24","value":18.07},{"mktDate":"1937-02-25","value":18.0},{"mktDate":"1937-02-26","value":18.059999},{"mktDate":"1937-03-01","value":18.09},{"mktDate":"1937-03-02","value":18.34},{"mktDate":"1937-03-03","value":18.549999},{"mktDate":"1937-03-04","value":18.379999},{"mktDate":"1937-03-05","value":18.620001},{"mktDate":"1937-03-08","value":18.559999},{"mktDate":"1937-03-09","value":18.540001},{"mktDate":"1937-03-10","value":18.67},{"mktDate":"1937-03-11","value":18.379999},{"mktDate":"1937-03-12","value":18.360001},{"mktDate":"1937-03-15","value":18.139999},{"mktDate":"1937-03-16","value":18.23},{"mktDate":"1937-03-17","value":18.110001},{"mktDate":"1937-03-18","value":17.73},{"mktDate":"1937-03-19","value":17.719999},{"mktDate":"1937-03-22","value":17.219999},{"mktDate":"1937-03-23","value":17.49},{"mktDate":"1937-03-24","value":17.700001},{"mktDate":"1937-03-25","value":17.68},{"mktDate":"1937-03-29","value":17.629999},{"mktDate":"1937-03-30","value":17.950001},{"mktDate":"1937-03-31","value":17.92},{"mktDate":"1937-04-01","value":17.709999},{"mktDate":"1937-04-02","value":17.49},{"mktDate":"1937-04-05","value":17.620001},{"mktDate":"1937-04-06","value":17.459999},{"mktDate":"1937-04-07","value":16.91},{"mktDate":"1937-04-08","value":16.99},{"mktDate":"1937-04-09","value":17.030001},{"mktDate":"1937-04-12","value":17.1},{"mktDate":"1937-04-13","value":17.280001},{"mktDate":"1937-04-14","value":17.299999},{"mktDate":"1937-04-15","value":17.23},{"mktDate":"1937-04-16","value":17.16},{"mktDate":"1937-04-19","value":17.129999},{"mktDate":"1937-04-20","value":17.18},{"mktDate":"1937-04-21","value":17.41},{"mktDate":"1937-04-22","value":17.190001},{"mktDate":"1937-04-23","value":16.85},{"mktDate":"1937-04-26","value":16.16},{"mktDate":"1937-04-27","value":16.43},{"mktDate":"1937-04-28","value":15.99},{"mktDate":"1937-04-29","value":15.99},{"mktDate":"1937-04-30","value":16.43},{"mktDate":"1937-05-03","value":16.469999},{"mktDate":"1937-05-04","value":16.73},{"mktDate":"1937-05-05","value":16.59},{"mktDate":"1937-05-06","value":16.709999},{"mktDate":"1937-05-07","value":16.65},{"mktDate":"1937-05-10","value":16.280001},{"mktDate":"1937-05-11","value":16.290001},{"mktDate":"1937-05-12","value":16.190001},{"mktDate":"1937-05-13","value":15.65},{"mktDate":"1937-05-14","value":15.81},{"mktDate":"1937-05-17","value":15.62},{"mktDate":"1937-05-18","value":15.88},{"mktDate":"1937-05-19","value":15.84},{"mktDate":"1937-05-20","value":16.26},{"mktDate":"1937-05-21","value":16.27},{"mktDate":"1937-05-24","value":16.459999},{"mktDate":"1937-05-25","value":16.25},{"mktDate":"1937-05-26","value":16.23},{"mktDate":"1937-05-27","value":16.26},{"mktDate":"1937-05-28","value":16.26},{"mktDate":"1937-06-01","value":15.96},{"mktDate":"1937-06-02","value":16.07},{"mktDate":"1937-06-03","value":16.1},{"mktDate":"1937-06-04","value":16.280001},{"mktDate":"1937-06-07","value":16.129999},{"mktDate":"1937-06-08","value":16.18},{"mktDate":"1937-06-09","value":16.040001},{"mktDate":"1937-06-10","value":15.94},{"mktDate":"1937-06-11","value":15.73},{"mktDate":"1937-06-14","value":15.2},{"mktDate":"1937-06-15","value":15.34},{"mktDate":"1937-06-16","value":15.18},{"mktDate":"1937-06-17","value":15.39},{"mktDate":"1937-06-18","value":15.51},{"mktDate":"1937-06-21","value":15.35},{"mktDate":"1937-06-22","value":15.38},{"mktDate":"1937-06-23","value":15.51},{"mktDate":"1937-06-24","value":15.62},{"mktDate":"1937-06-25","value":15.52},{"mktDate":"1937-06-28","value":15.12},{"mktDate":"1937-06-29","value":15.14},{"mktDate":"1937-06-30","value":15.4},{"mktDate":"1937-07-01","value":15.47},{"mktDate":"1937-07-02","value":15.7},{"mktDate":"1937-07-06","value":16.25},{"mktDate":"1937-07-07","value":16.370001},{"mktDate":"1937-07-08","value":16.4},{"mktDate":"1937-07-09","value":16.32},{"mktDate":"1937-07-12","value":16.540001},{"mktDate":"1937-07-13","value":16.4},{"mktDate":"1937-07-14","value":16.379999},{"mktDate":"1937-07-15","value":16.459999},{"mktDate":"1937-07-16","value":16.42},{"mktDate":"1937-07-19","value":16.74},{"mktDate":"1937-07-20","value":16.940001},{"mktDate":"1937-07-21","value":16.82},{"mktDate":"1937-07-22","value":16.870001},{"mktDate":"1937-07-23","value":16.940001},{"mktDate":"1937-07-26","value":17.059999},{"mktDate":"1937-07-27","value":17.040001},{"mktDate":"1937-07-28","value":16.780001},{"mktDate":"1937-07-29","value":16.719999},{"mktDate":"1937-07-30","value":16.77},{"mktDate":"1937-08-02","value":17.07},{"mktDate":"1937-08-03","value":16.93},{"mktDate":"1937-08-04","value":17.02},{"mktDate":"1937-08-05","value":16.91},{"mktDate":"1937-08-06","value":16.85},{"mktDate":"1937-08-09","value":17.07},{"mktDate":"1937-08-10","value":17.040001},{"mktDate":"1937-08-11","value":17.01},{"mktDate":"1937-08-12","value":17.1},{"mktDate":"1937-08-13","value":17.27},{"mktDate":"1937-08-16","value":17.17},{"mktDate":"1937-08-17","value":17.07},{"mktDate":"1937-08-18","value":16.91},{"mktDate":"1937-08-19","value":16.66},{"mktDate":"1937-08-20","value":16.49},{"mktDate":"1937-08-23","value":16.459999},{"mktDate":"1937-08-24","value":16.59},{"mktDate":"1937-08-25","value":16.469999},{"mktDate":"1937-08-26","value":16.15},{"mktDate":"1937-08-27","value":15.88},{"mktDate":"1937-08-30","value":16.120001},{"mktDate":"1937-08-31","value":16.040001},{"mktDate":"1937-09-01","value":15.61},{"mktDate":"1937-09-02","value":15.36},{"mktDate":"1937-09-03","value":15.46},{"mktDate":"1937-09-07","value":14.69},{"mktDate":"1937-09-08","value":14.61},{"mktDate":"1937-09-09","value":14.98},{"mktDate":"1937-09-10","value":14.19},{"mktDate":"1937-09-13","value":14.23},{"mktDate":"1937-09-14","value":14.68},{"mktDate":"1937-09-15","value":14.61},{"mktDate":"1937-09-16","value":14.89},{"mktDate":"1937-09-17","value":14.57},{"mktDate":"1937-09-20","value":13.94},{"mktDate":"1937-09-21","value":14.08},{"mktDate":"1937-09-22","value":14.14},{"mktDate":"1937-09-23","value":13.79},{"mktDate":"1937-09-24","value":13.2},{"mktDate":"1937-09-27","value":13.63},{"mktDate":"1937-09-28","value":13.72},{"mktDate":"1937-09-29","value":13.79},{"mktDate":"1937-09-30","value":13.76},{"mktDate":"1937-10-01","value":13.72},{"mktDate":"1937-10-04","value":13.59},{"mktDate":"1937-10-05","value":12.85},{"mktDate":"1937-10-06","value":13.16},{"mktDate":"1937-10-07","value":13.06},{"mktDate":"1937-10-08","value":12.75},{"mktDate":"1937-10-11","value":12.22},{"mktDate":"1937-10-13","value":12.21},{"mktDate":"1937-10-14","value":11.97},{"mktDate":"1937-10-15","value":11.84},{"mktDate":"1937-10-18","value":10.76},{"mktDate":"1937-10-19","value":11.1},{"mktDate":"1937-10-20","value":11.93},{"mktDate":"1937-10-21","value":12.17},{"mktDate":"1937-10-22","value":11.84},{"mktDate":"1937-10-25","value":12.0},{"mktDate":"1937-10-26","value":11.74},{"mktDate":"1937-10-27","value":11.76},{"mktDate":"1937-10-28","value":12.05},{"mktDate":"1937-10-29","value":12.35},{"mktDate":"1937-11-01","value":12.08},{"mktDate":"1937-11-03","value":11.52},{"mktDate":"1937-11-04","value":11.46},{"mktDate":"1937-11-05","value":11.46},{"mktDate":"1937-11-08","value":11.12},{"mktDate":"1937-11-09","value":11.35},{"mktDate":"1937-11-10","value":11.96},{"mktDate":"1937-11-12","value":11.91},{"mktDate":"1937-11-15","value":11.53},{"mktDate":"1937-11-16","value":11.48},{"mktDate":"1937-11-17","value":11.39},{"mktDate":"1937-11-18","value":11.16},{"mktDate":"1937-11-19","value":10.51},{"mktDate":"1937-11-22","value":10.25},{"mktDate":"1937-11-23","value":10.43},{"mktDate":"1937-11-24","value":10.17},{"mktDate":"1937-11-26","value":10.67},{"mktDate":"1937-11-29","value":10.96},{"mktDate":"1937-11-30","value":11.11},{"mktDate":"1937-12-01","value":10.97},{"mktDate":"1937-12-02","value":11.19},{"mktDate":"1937-12-03","value":11.34},{"mktDate":"1937-12-06","value":11.13},{"mktDate":"1937-12-07","value":11.32},{"mktDate":"1937-12-08","value":11.42},{"mktDate":"1937-12-09","value":11.21},{"mktDate":"1937-12-10","value":11.1},{"mktDate":"1937-12-13","value":10.74},{"mktDate":"1937-12-14","value":10.83},{"mktDate":"1937-12-15","value":10.91},{"mktDate":"1937-12-16","value":11.08},{"mktDate":"1937-12-17","value":11.0},{"mktDate":"1937-12-20","value":11.31},{"mktDate":"1937-12-21","value":11.38},{"mktDate":"1937-12-22","value":11.18},{"mktDate":"1937-12-23","value":11.12},{"mktDate":"1937-12-24","value":11.06},{"mktDate":"1937-12-27","value":10.69},{"mktDate":"1937-12-28","value":10.31},{"mktDate":"1937-12-29","value":10.42},{"mktDate":"1937-12-30","value":10.56},{"mktDate":"1937-12-31","value":10.55},{"mktDate":"1938-01-03","value":10.52},{"mktDate":"1938-01-04","value":10.99},{"mktDate":"1938-01-05","value":10.92},{"mktDate":"1938-01-06","value":11.74},{"mktDate":"1938-01-07","value":11.32},{"mktDate":"1938-01-10","value":11.87},{"mktDate":"1938-01-11","value":11.95},{"mktDate":"1938-01-12","value":11.84},{"mktDate":"1938-01-13","value":11.67},{"mktDate":"1938-01-14","value":11.7},{"mktDate":"1938-01-17","value":11.67},{"mktDate":"1938-01-18","value":11.55},{"mktDate":"1938-01-19","value":11.45},{"mktDate":"1938-01-20","value":11.66},{"mktDate":"1938-01-21","value":11.44},{"mktDate":"1938-01-24","value":11.4},{"mktDate":"1938-01-25","value":11.22},{"mktDate":"1938-01-26","value":10.79},{"mktDate":"1938-01-27","value":10.64},{"mktDate":"1938-01-28","value":10.55},{"mktDate":"1938-01-31","value":10.69},{"mktDate":"1938-02-01","value":10.89},{"mktDate":"1938-02-02","value":10.74},{"mktDate":"1938-02-03","value":10.34},{"mktDate":"1938-02-04","value":10.54},{"mktDate":"1938-02-07","value":10.56},{"mktDate":"1938-02-08","value":10.98},{"mktDate":"1938-02-09","value":10.9},{"mktDate":"1938-02-10","value":10.97},{"mktDate":"1938-02-11","value":10.93},{"mktDate":"1938-02-14","value":11.02},{"mktDate":"1938-02-15","value":10.89},{"mktDate":"1938-02-16","value":10.87},{"mktDate":"1938-02-17","value":11.15},{"mktDate":"1938-02-18","value":11.02},{"mktDate":"1938-02-21","value":11.38},{"mktDate":"1938-02-23","value":11.68},{"mktDate":"1938-02-24","value":11.51},{"mktDate":"1938-02-25","value":11.57},{"mktDate":"1938-02-28","value":11.34},{"mktDate":"1938-03-01","value":11.46},{"mktDate":"1938-03-02","value":11.35},{"mktDate":"1938-03-03","value":11.24},{"mktDate":"1938-03-04","value":11.13},{"mktDate":"1938-03-07","value":10.88},{"mktDate":"1938-03-08","value":10.88},{"mktDate":"1938-03-09","value":10.89},{"mktDate":"1938-03-10","value":10.77},{"mktDate":"1938-03-11","value":10.58},{"mktDate":"1938-03-14","value":10.78},{"mktDate":"1938-03-15","value":11.11},{"mktDate":"1938-03-16","value":10.62},{"mktDate":"1938-03-17","value":10.53},{"mktDate":"1938-03-18","value":10.19},{"mktDate":"1938-03-21","value":10.38},{"mktDate":"1938-03-22","value":10.06},{"mktDate":"1938-03-23","value":9.86},{"mktDate":"1938-03-24","value":9.89},{"mktDate":"1938-03-25","value":9.35},{"mktDate":"1938-03-28","value":9.27},{"mktDate":"1938-03-29","value":8.73},{"mktDate":"1938-03-30","value":8.62},{"mktDate":"1938-03-31","value":8.5},{"mktDate":"1938-04-01","value":8.91},{"mktDate":"1938-04-04","value":9.24},{"mktDate":"1938-04-05","value":9.48},{"mktDate":"1938-04-06","value":9.27},{"mktDate":"1938-04-07","value":9.2},{"mktDate":"1938-04-08","value":9.62},{"mktDate":"1938-04-11","value":9.95},{"mktDate":"1938-04-12","value":10.05},{"mktDate":"1938-04-13","value":10.1},{"mktDate":"1938-04-14","value":10.2},{"mktDate":"1938-04-18","value":10.41},{"mktDate":"1938-04-19","value":10.11},{"mktDate":"1938-04-20","value":10.06},{"mktDate":"1938-04-21","value":10.16},{"mktDate":"1938-04-22","value":10.45},{"mktDate":"1938-04-25","value":10.21},{"mktDate":"1938-04-26","value":9.95},{"mktDate":"1938-04-27","value":10.08},{"mktDate":"1938-04-28","value":9.77},{"mktDate":"1938-04-29","value":9.78},{"mktDate":"1938-05-02","value":9.59},{"mktDate":"1938-05-03","value":9.85},{"mktDate":"1938-05-04","value":10.01},{"mktDate":"1938-05-05","value":9.97},{"mktDate":"1938-05-06","value":10.43},{"mktDate":"1938-05-09","value":10.63},{"mktDate":"1938-05-10","value":10.43},{"mktDate":"1938-05-11","value":10.49},{"mktDate":"1938-05-12","value":10.43},{"mktDate":"1938-05-13","value":10.26},{"mktDate":"1938-05-16","value":10.08},{"mktDate":"1938-05-17","value":10.14},{"mktDate":"1938-05-18","value":10.0},{"mktDate":"1938-05-19","value":10.11},{"mktDate":"1938-05-20","value":9.96},{"mktDate":"1938-05-23","value":9.89},{"mktDate":"1938-05-24","value":9.71},{"mktDate":"1938-05-25","value":9.54},{"mktDate":"1938-05-26","value":9.29},{"mktDate":"1938-05-27","value":9.28},{"mktDate":"1938-05-31","value":9.27},{"mktDate":"1938-06-01","value":9.57},{"mktDate":"1938-06-02","value":9.54},{"mktDate":"1938-06-03","value":9.42},{"mktDate":"1938-06-06","value":9.74},{"mktDate":"1938-06-07","value":9.7},{"mktDate":"1938-06-08","value":9.73},{"mktDate":"1938-06-09","value":9.94},{"mktDate":"1938-06-10","value":9.8},{"mktDate":"1938-06-13","value":9.52},{"mktDate":"1938-06-14","value":9.63},{"mktDate":"1938-06-15","value":9.67},{"mktDate":"1938-06-16","value":9.76},{"mktDate":"1938-06-17","value":9.67},{"mktDate":"1938-06-20","value":10.19},{"mktDate":"1938-06-21","value":10.46},{"mktDate":"1938-06-22","value":10.73},{"mktDate":"1938-06-23","value":11.03},{"mktDate":"1938-06-24","value":11.15},{"mktDate":"1938-06-27","value":11.26},{"mktDate":"1938-06-28","value":11.25},{"mktDate":"1938-06-29","value":11.72},{"mktDate":"1938-06-30","value":11.56},{"mktDate":"1938-07-01","value":11.91},{"mktDate":"1938-07-05","value":11.98},{"mktDate":"1938-07-06","value":12.14},{"mktDate":"1938-07-07","value":12.09},{"mktDate":"1938-07-08","value":11.89},{"mktDate":"1938-07-11","value":11.73},{"mktDate":"1938-07-12","value":12.04},{"mktDate":"1938-07-13","value":11.95},{"mktDate":"1938-07-14","value":11.84},{"mktDate":"1938-07-15","value":12.0},{"mktDate":"1938-07-18","value":12.35},{"mktDate":"1938-07-19","value":12.67},{"mktDate":"1938-07-20","value":12.53},{"mktDate":"1938-07-21","value":12.54},{"mktDate":"1938-07-22","value":12.55},{"mktDate":"1938-07-25","value":12.8},{"mktDate":"1938-07-26","value":12.62},{"mktDate":"1938-07-27","value":12.25},{"mktDate":"1938-07-28","value":12.48},{"mktDate":"1938-07-29","value":12.33},{"mktDate":"1938-08-01","value":12.25},{"mktDate":"1938-08-02","value":12.41},{"mktDate":"1938-08-03","value":12.3},{"mktDate":"1938-08-04","value":12.38},{"mktDate":"1938-08-05","value":12.66},{"mktDate":"1938-08-08","value":12.73},{"mktDate":"1938-08-09","value":12.65},{"mktDate":"1938-08-10","value":12.49},{"mktDate":"1938-08-11","value":12.17},{"mktDate":"1938-08-12","value":11.92},{"mktDate":"1938-08-15","value":11.92},{"mktDate":"1938-08-16","value":12.08},{"mktDate":"1938-08-17","value":12.1},{"mktDate":"1938-08-18","value":12.09},{"mktDate":"1938-08-19","value":12.31},{"mktDate":"1938-08-22","value":12.27},{"mktDate":"1938-08-23","value":12.55},{"mktDate":"1938-08-24","value":12.52},{"mktDate":"1938-08-25","value":12.62},{"mktDate":"1938-08-26","value":12.5},{"mktDate":"1938-08-29","value":11.85},{"mktDate":"1938-08-30","value":12.04},{"mktDate":"1938-08-31","value":12.06},{"mktDate":"1938-09-01","value":11.92},{"mktDate":"1938-09-02","value":12.26},{"mktDate":"1938-09-06","value":12.22},{"mktDate":"1938-09-07","value":12.41},{"mktDate":"1938-09-08","value":12.29},{"mktDate":"1938-09-09","value":12.02},{"mktDate":"1938-09-12","value":12.06},{"mktDate":"1938-09-13","value":11.37},{"mktDate":"1938-09-14","value":11.3},{"mktDate":"1938-09-15","value":11.67},{"mktDate":"1938-09-16","value":11.43},{"mktDate":"1938-09-19","value":11.5},{"mktDate":"1938-09-20","value":11.89},{"mktDate":"1938-09-21","value":11.96},{"mktDate":"1938-09-22","value":11.75},{"mktDate":"1938-09-23","value":11.36},{"mktDate":"1938-09-26","value":11.02},{"mktDate":"1938-09-27","value":10.99},{"mktDate":"1938-09-28","value":11.48},{"mktDate":"1938-09-29","value":11.9},{"mktDate":"1938-09-30","value":12.24},{"mktDate":"1938-10-03","value":12.52},{"mktDate":"1938-10-04","value":12.48},{"mktDate":"1938-10-05","value":12.86},{"mktDate":"1938-10-06","value":12.82},{"mktDate":"1938-10-07","value":12.85},{"mktDate":"1938-10-10","value":13.91},{"mktDate":"1938-10-11","value":12.84},{"mktDate":"1938-10-13","value":13.24},{"mktDate":"1938-10-14","value":13.15},{"mktDate":"1938-10-17","value":13.07},{"mktDate":"1938-10-18","value":13.25},{"mktDate":"1938-10-19","value":13.01},{"mktDate":"1938-10-20","value":13.21},{"mktDate":"1938-10-21","value":13.25},{"mktDate":"1938-10-24","value":13.4},{"mktDate":"1938-10-25","value":13.43},{"mktDate":"1938-10-26","value":13.26},{"mktDate":"1938-10-27","value":13.33},{"mktDate":"1938-10-28","value":13.14},{"mktDate":"1938-10-31","value":13.17},{"mktDate":"1938-11-01","value":13.1},{"mktDate":"1938-11-02","value":13.15},{"mktDate":"1938-11-03","value":13.19},{"mktDate":"1938-11-04","value":13.17},{"mktDate":"1938-11-07","value":13.43},{"mktDate":"1938-11-09","value":13.79},{"mktDate":"1938-11-10","value":13.7},{"mktDate":"1938-11-14","value":13.43},{"mktDate":"1938-11-15","value":13.35},{"mktDate":"1938-11-16","value":12.97},{"mktDate":"1938-11-17","value":13.12},{"mktDate":"1938-11-18","value":12.84},{"mktDate":"1938-11-21","value":12.88},{"mktDate":"1938-11-22","value":12.77},{"mktDate":"1938-11-23","value":12.8},{"mktDate":"1938-11-25","value":12.82},{"mktDate":"1938-11-28","value":12.37},{"mktDate":"1938-11-29","value":12.43},{"mktDate":"1938-11-30","value":12.73},{"mktDate":"1938-12-01","value":12.61},{"mktDate":"1938-12-02","value":12.48},{"mktDate":"1938-12-05","value":12.4},{"mktDate":"1938-12-06","value":12.5},{"mktDate":"1938-12-07","value":12.54},{"mktDate":"1938-12-08","value":12.39},{"mktDate":"1938-12-09","value":12.32},{"mktDate":"1938-12-12","value":12.46},{"mktDate":"1938-12-13","value":12.59},{"mktDate":"1938-12-14","value":12.86},{"mktDate":"1938-12-15","value":12.89},{"mktDate":"1938-12-16","value":12.9},{"mktDate":"1938-12-19","value":12.68},{"mktDate":"1938-12-20","value":12.66},{"mktDate":"1938-12-21","value":12.58},{"mktDate":"1938-12-22","value":12.67},{"mktDate":"1938-12-23","value":12.81},{"mktDate":"1938-12-27","value":12.73},{"mktDate":"1938-12-28","value":12.85},{"mktDate":"1938-12-29","value":13.13},{"mktDate":"1938-12-30","value":13.14},{"mktDate":"1939-01-03","value":13.08},{"mktDate":"1939-01-04","value":13.23},{"mktDate":"1939-01-05","value":13.06},{"mktDate":"1939-01-06","value":13.07},{"mktDate":"1939-01-09","value":12.79},{"mktDate":"1939-01-10","value":12.81},{"mktDate":"1939-01-11","value":12.57},{"mktDate":"1939-01-12","value":12.47},{"mktDate":"1939-01-13","value":12.33},{"mktDate":"1939-01-16","value":12.63},{"mktDate":"1939-01-17","value":12.73},{"mktDate":"1939-01-18","value":12.71},{"mktDate":"1939-01-19","value":12.8},{"mktDate":"1939-01-20","value":12.75},{"mktDate":"1939-01-23","value":11.93},{"mktDate":"1939-01-24","value":11.98},{"mktDate":"1939-01-25","value":11.91},{"mktDate":"1939-01-26","value":11.53},{"mktDate":"1939-01-27","value":11.86},{"mktDate":"1939-01-30","value":12.16},{"mktDate":"1939-01-31","value":12.3},{"mktDate":"1939-02-01","value":12.12},{"mktDate":"1939-02-02","value":12.38},{"mktDate":"1939-02-03","value":12.3},{"mktDate":"1939-02-06","value":12.47},{"mktDate":"1939-02-07","value":12.32},{"mktDate":"1939-02-08","value":12.48},{"mktDate":"1939-02-09","value":12.3},{"mktDate":"1939-02-10","value":12.33},{"mktDate":"1939-02-14","value":12.36},{"mktDate":"1939-02-15","value":12.38},{"mktDate":"1939-02-16","value":12.48},{"mktDate":"1939-02-17","value":12.4},{"mktDate":"1939-02-20","value":12.16},{"mktDate":"1939-02-21","value":12.23},{"mktDate":"1939-02-23","value":12.24},{"mktDate":"1939-02-24","value":12.54},{"mktDate":"1939-02-27","value":12.63},{"mktDate":"1939-02-28","value":12.7},{"mktDate":"1939-03-01","value":12.7},{"mktDate":"1939-03-02","value":12.68},{"mktDate":"1939-03-03","value":12.86},{"mktDate":"1939-03-06","value":12.79},{"mktDate":"1939-03-07","value":12.85},{"mktDate":"1939-03-08","value":13.07},{"mktDate":"1939-03-09","value":13.01},{"mktDate":"1939-03-10","value":13.1},{"mktDate":"1939-03-13","value":12.92},{"mktDate":"1939-03-14","value":12.97},{"mktDate":"1939-03-15","value":12.61},{"mktDate":"1939-03-16","value":12.58},{"mktDate":"1939-03-17","value":12.21},{"mktDate":"1939-03-20","value":11.95},{"mktDate":"1939-03-21","value":12.16},{"mktDate":"1939-03-22","value":11.75},{"mktDate":"1939-03-23","value":11.92},{"mktDate":"1939-03-24","value":12.07},{"mktDate":"1939-03-27","value":11.99},{"mktDate":"1939-03-28","value":11.83},{"mktDate":"1939-03-29","value":11.92},{"mktDate":"1939-03-30","value":11.51},{"mktDate":"1939-03-31","value":10.98},{"mktDate":"1939-04-03","value":11.26},{"mktDate":"1939-04-04","value":11.02},{"mktDate":"1939-04-05","value":11.06},{"mktDate":"1939-04-06","value":10.66},{"mktDate":"1939-04-10","value":10.44},{"mktDate":"1939-04-11","value":10.42},{"mktDate":"1939-04-12","value":10.7},{"mktDate":"1939-04-13","value":10.79},{"mktDate":"1939-04-14","value":10.63},{"mktDate":"1939-04-17","value":10.83},{"mktDate":"1939-04-18","value":10.66},{"mktDate":"1939-04-19","value":10.79},{"mktDate":"1939-04-20","value":10.92},{"mktDate":"1939-04-21","value":10.96},{"mktDate":"1939-04-24","value":10.78},{"mktDate":"1939-04-25","value":10.8},{"mktDate":"1939-04-26","value":10.91},{"mktDate":"1939-04-27","value":11.03},{"mktDate":"1939-04-28","value":10.93},{"mktDate":"1939-05-01","value":10.86},{"mktDate":"1939-05-02","value":11.0},{"mktDate":"1939-05-03","value":11.29},{"mktDate":"1939-05-04","value":11.25},{"mktDate":"1939-05-05","value":11.21},{"mktDate":"1939-05-08","value":11.23},{"mktDate":"1939-05-09","value":11.43},{"mktDate":"1939-05-10","value":11.29},{"mktDate":"1939-05-11","value":11.29},{"mktDate":"1939-05-12","value":11.21},{"mktDate":"1939-05-15","value":11.25},{"mktDate":"1939-05-16","value":10.94},{"mktDate":"1939-05-17","value":10.87},{"mktDate":"1939-05-18","value":10.89},{"mktDate":"1939-05-19","value":10.99},{"mktDate":"1939-05-22","value":11.17},{"mktDate":"1939-05-23","value":11.11},{"mktDate":"1939-05-24","value":11.43},{"mktDate":"1939-05-25","value":11.45},{"mktDate":"1939-05-26","value":11.49},{"mktDate":"1939-05-29","value":11.65},{"mktDate":"1939-05-31","value":11.6},{"mktDate":"1939-06-01","value":11.42},{"mktDate":"1939-06-02","value":11.48},{"mktDate":"1939-06-05","value":11.51},{"mktDate":"1939-06-06","value":11.66},{"mktDate":"1939-06-07","value":11.67},{"mktDate":"1939-06-08","value":11.64},{"mktDate":"1939-06-09","value":11.8},{"mktDate":"1939-06-12","value":11.66},{"mktDate":"1939-06-13","value":11.58},{"mktDate":"1939-06-14","value":11.53},{"mktDate":"1939-06-15","value":11.25},{"mktDate":"1939-06-16","value":11.28},{"mktDate":"1939-06-19","value":11.42},{"mktDate":"1939-06-20","value":11.52},{"mktDate":"1939-06-21","value":11.52},{"mktDate":"1939-06-22","value":11.45},{"mktDate":"1939-06-23","value":11.5},{"mktDate":"1939-06-26","value":11.24},{"mktDate":"1939-06-27","value":11.29},{"mktDate":"1939-06-28","value":11.06},{"mktDate":"1939-06-29","value":10.79},{"mktDate":"1939-06-30","value":10.86},{"mktDate":"1939-07-03","value":11.0},{"mktDate":"1939-07-05","value":11.2},{"mktDate":"1939-07-06","value":11.19},{"mktDate":"1939-07-07","value":11.13},{"mktDate":"1939-07-10","value":11.17},{"mktDate":"1939-07-11","value":11.31},{"mktDate":"1939-07-12","value":11.55},{"mktDate":"1939-07-13","value":11.64},{"mktDate":"1939-07-14","value":11.55},{"mktDate":"1939-07-17","value":12.07},{"mktDate":"1939-07-18","value":12.16},{"mktDate":"1939-07-19","value":12.0},{"mktDate":"1939-07-20","value":11.85},{"mktDate":"1939-07-21","value":12.09},{"mktDate":"1939-07-24","value":12.13},{"mktDate":"1939-07-25","value":12.05},{"mktDate":"1939-07-26","value":12.17},{"mktDate":"1939-07-27","value":12.18},{"mktDate":"1939-07-28","value":12.14},{"mktDate":"1939-07-31","value":12.04},{"mktDate":"1939-08-01","value":12.04},{"mktDate":"1939-08-02","value":12.16},{"mktDate":"1939-08-03","value":12.12},{"mktDate":"1939-08-04","value":11.9},{"mktDate":"1939-08-07","value":11.84},{"mktDate":"1939-08-08","value":11.87},{"mktDate":"1939-08-09","value":11.78},{"mktDate":"1939-08-10","value":11.54},{"mktDate":"1939-08-11","value":11.56},{"mktDate":"1939-08-14","value":11.78},{"mktDate":"1939-08-15","value":11.89},{"mktDate":"1939-08-16","value":11.58},{"mktDate":"1939-08-17","value":11.57},{"mktDate":"1939-08-18","value":11.33},{"mktDate":"1939-08-21","value":11.03},{"mktDate":"1939-08-22","value":11.24},{"mktDate":"1939-08-23","value":10.89},{"mktDate":"1939-08-24","value":10.86},{"mktDate":"1939-08-25","value":11.09},{"mktDate":"1939-08-28","value":11.17},{"mktDate":"1939-08-29","value":11.48},{"mktDate":"1939-08-30","value":11.36},{"mktDate":"1939-08-31","value":11.18},{"mktDate":"1939-09-01","value":11.3},{"mktDate":"1939-09-05","value":12.64},{"mktDate":"1939-09-06","value":12.53},{"mktDate":"1939-09-07","value":12.5},{"mktDate":"1939-09-08","value":12.69},{"mktDate":"1939-09-11","value":13.02},{"mktDate":"1939-09-12","value":13.17},{"mktDate":"1939-09-13","value":13.03},{"mktDate":"1939-09-14","value":13.08},{"mktDate":"1939-09-15","value":13.07},{"mktDate":"1939-09-18","value":12.47},{"mktDate":"1939-09-19","value":12.95},{"mktDate":"1939-09-20","value":12.94},{"mktDate":"1939-09-21","value":13.02},{"mktDate":"1939-09-22","value":12.92},{"mktDate":"1939-09-25","value":12.95},{"mktDate":"1939-09-26","value":13.11},{"mktDate":"1939-09-27","value":13.11},{"mktDate":"1939-09-28","value":12.86},{"mktDate":"1939-09-29","value":12.79},{"mktDate":"1939-10-02","value":12.88},{"mktDate":"1939-10-03","value":12.77},{"mktDate":"1939-10-04","value":12.79},{"mktDate":"1939-10-05","value":12.82},{"mktDate":"1939-10-06","value":12.8},{"mktDate":"1939-10-09","value":12.73},{"mktDate":"1939-10-10","value":12.76},{"mktDate":"1939-10-11","value":12.84},{"mktDate":"1939-10-13","value":12.74},{"mktDate":"1939-10-16","value":12.74},{"mktDate":"1939-10-17","value":13.09},{"mktDate":"1939-10-18","value":13.0},{"mktDate":"1939-10-19","value":12.98},{"mktDate":"1939-10-20","value":12.94},{"mktDate":"1939-10-23","value":12.99},{"mktDate":"1939-10-24","value":13.02},{"mktDate":"1939-10-25","value":13.21},{"mktDate":"1939-10-26","value":13.08},{"mktDate":"1939-10-27","value":13.02},{"mktDate":"1939-10-30","value":12.96},{"mktDate":"1939-10-31","value":12.83},{"mktDate":"1939-11-01","value":12.82},{"mktDate":"1939-11-02","value":12.84},{"mktDate":"1939-11-03","value":12.95},{"mktDate":"1939-11-06","value":12.82},{"mktDate":"1939-11-08","value":12.75},{"mktDate":"1939-11-09","value":12.58},{"mktDate":"1939-11-10","value":12.64},{"mktDate":"1939-11-13","value":12.65},{"mktDate":"1939-11-14","value":12.74},{"mktDate":"1939-11-15","value":12.63},{"mktDate":"1939-11-16","value":12.79},{"mktDate":"1939-11-17","value":12.75},{"mktDate":"1939-11-20","value":12.79},{"mktDate":"1939-11-21","value":12.7},{"mktDate":"1939-11-22","value":12.68},{"mktDate":"1939-11-24","value":12.49},{"mktDate":"1939-11-27","value":12.52},{"mktDate":"1939-11-28","value":12.47},{"mktDate":"1939-11-29","value":12.33},{"mktDate":"1939-11-30","value":12.2},{"mktDate":"1939-12-01","value":12.29},{"mktDate":"1939-12-04","value":12.28},{"mktDate":"1939-12-05","value":12.26},{"mktDate":"1939-12-06","value":12.45},{"mktDate":"1939-12-07","value":12.46},{"mktDate":"1939-12-08","value":12.36},{"mktDate":"1939-12-11","value":12.23},{"mktDate":"1939-12-12","value":12.19},{"mktDate":"1939-12-13","value":12.38},{"mktDate":"1939-12-14","value":12.36},{"mktDate":"1939-12-15","value":12.4},{"mktDate":"1939-12-18","value":12.37},{"mktDate":"1939-12-19","value":12.34},{"mktDate":"1939-12-20","value":12.39},{"mktDate":"1939-12-21","value":12.38},{"mktDate":"1939-12-22","value":12.44},{"mktDate":"1939-12-26","value":12.38},{"mktDate":"1939-12-27","value":12.31},{"mktDate":"1939-12-28","value":12.42},{"mktDate":"1939-12-29","value":12.46},{"mktDate":"1940-01-02","value":12.63},{"mktDate":"1940-01-03","value":12.77},{"mktDate":"1940-01-04","value":12.73},{"mktDate":"1940-01-05","value":12.66},{"mktDate":"1940-01-08","value":12.67},{"mktDate":"1940-01-09","value":12.55},{"mktDate":"1940-01-10","value":12.57},{"mktDate":"1940-01-11","value":12.37},{"mktDate":"1940-01-12","value":12.13},{"mktDate":"1940-01-15","value":12.07},{"mktDate":"1940-01-16","value":12.14},{"mktDate":"1940-01-17","value":12.15},{"mktDate":"1940-01-18","value":12.13},{"mktDate":"1940-01-19","value":12.15},{"mktDate":"1940-01-22","value":12.06},{"mktDate":"1940-01-23","value":12.11},{"mktDate":"1940-01-24","value":12.27},{"mktDate":"1940-01-25","value":12.16},{"mktDate":"1940-01-26","value":12.15},{"mktDate":"1940-01-29","value":12.16},{"mktDate":"1940-01-30","value":12.09},{"mktDate":"1940-01-31","value":12.05},{"mktDate":"1940-02-01","value":12.05},{"mktDate":"1940-02-02","value":12.06},{"mktDate":"1940-02-05","value":12.04},{"mktDate":"1940-02-06","value":12.14},{"mktDate":"1940-02-07","value":12.22},{"mktDate":"1940-02-08","value":12.37},{"mktDate":"1940-02-09","value":12.37},{"mktDate":"1940-02-13","value":12.33},{"mktDate":"1940-02-14","value":12.28},{"mktDate":"1940-02-15","value":12.28},{"mktDate":"1940-02-16","value":12.29},{"mktDate":"1940-02-19","value":12.29},{"mktDate":"1940-02-20","value":12.35},{"mktDate":"1940-02-21","value":12.32},{"mktDate":"1940-02-23","value":12.23},{"mktDate":"1940-02-26","value":12.16},{"mktDate":"1940-02-27","value":12.14},{"mktDate":"1940-02-28","value":12.15},{"mktDate":"1940-02-29","value":12.13},{"mktDate":"1940-03-01","value":12.06},{"mktDate":"1940-03-04","value":12.09},{"mktDate":"1940-03-05","value":12.15},{"mktDate":"1940-03-06","value":12.24},{"mktDate":"1940-03-07","value":12.25},{"mktDate":"1940-03-08","value":12.2},{"mktDate":"1940-03-11","value":12.24},{"mktDate":"1940-03-12","value":12.27},{"mktDate":"1940-03-13","value":12.25},{"mktDate":"1940-03-14","value":12.22},{"mktDate":"1940-03-15","value":12.07},{"mktDate":"1940-03-18","value":12.0},{"mktDate":"1940-03-19","value":12.09},{"mktDate":"1940-03-20","value":12.14},{"mktDate":"1940-03-21","value":12.14},{"mktDate":"1940-03-25","value":12.07},{"mktDate":"1940-03-26","value":12.01},{"mktDate":"1940-03-27","value":12.17},{"mktDate":"1940-03-28","value":12.14},{"mktDate":"1940-03-29","value":12.18},{"mktDate":"1940-04-01","value":12.21},{"mktDate":"1940-04-02","value":12.25},{"mktDate":"1940-04-03","value":12.44},{"mktDate":"1940-04-04","value":12.52},{"mktDate":"1940-04-05","value":12.48},{"mktDate":"1940-04-08","value":12.59},{"mktDate":"1940-04-09","value":12.46},{"mktDate":"1940-04-10","value":12.35},{"mktDate":"1940-04-11","value":12.39},{"mktDate":"1940-04-12","value":12.32},{"mktDate":"1940-04-15","value":12.32},{"mktDate":"1940-04-16","value":12.15},{"mktDate":"1940-04-17","value":12.16},{"mktDate":"1940-04-18","value":12.04},{"mktDate":"1940-04-19","value":12.04},{"mktDate":"1940-04-22","value":12.14},{"mktDate":"1940-04-23","value":12.23},{"mktDate":"1940-04-24","value":12.18},{"mktDate":"1940-04-25","value":12.19},{"mktDate":"1940-04-26","value":12.08},{"mktDate":"1940-04-29","value":12.12},{"mktDate":"1940-04-30","value":12.19},{"mktDate":"1940-05-01","value":12.03},{"mktDate":"1940-05-02","value":12.1},{"mktDate":"1940-05-03","value":12.12},{"mktDate":"1940-05-06","value":12.06},{"mktDate":"1940-05-07","value":12.09},{"mktDate":"1940-05-08","value":12.11},{"mktDate":"1940-05-09","value":12.12},{"mktDate":"1940-05-10","value":11.76},{"mktDate":"1940-05-13","value":11.11},{"mktDate":"1940-05-14","value":10.28},{"mktDate":"1940-05-15","value":10.38},{"mktDate":"1940-05-16","value":10.48},{"mktDate":"1940-05-17","value":9.95},{"mktDate":"1940-05-20","value":9.79},{"mktDate":"1940-05-21","value":9.14},{"mktDate":"1940-05-22","value":9.18},{"mktDate":"1940-05-23","value":9.2},{"mktDate":"1940-05-24","value":9.16},{"mktDate":"1940-05-27","value":9.38},{"mktDate":"1940-05-28","value":9.19},{"mktDate":"1940-05-29","value":9.25},{"mktDate":"1940-05-31","value":9.27},{"mktDate":"1940-06-03","value":9.11},{"mktDate":"1940-06-04","value":9.23},{"mktDate":"1940-06-05","value":9.09},{"mktDate":"1940-06-06","value":9.22},{"mktDate":"1940-06-07","value":9.34},{"mktDate":"1940-06-10","value":8.99},{"mktDate":"1940-06-11","value":9.42},{"mktDate":"1940-06-12","value":9.89},{"mktDate":"1940-06-13","value":9.7},{"mktDate":"1940-06-14","value":9.94},{"mktDate":"1940-06-17","value":9.98},{"mktDate":"1940-06-18","value":10.01},{"mktDate":"1940-06-19","value":10.03},{"mktDate":"1940-06-20","value":9.91},{"mktDate":"1940-06-21","value":9.91},{"mktDate":"1940-06-24","value":10.1},{"mktDate":"1940-06-25","value":9.81},{"mktDate":"1940-06-26","value":9.75},{"mktDate":"1940-06-27","value":9.85},{"mktDate":"1940-06-28","value":9.98},{"mktDate":"1940-07-01","value":9.87},{"mktDate":"1940-07-02","value":9.85},{"mktDate":"1940-07-03","value":9.88},{"mktDate":"1940-07-05","value":9.94},{"mktDate":"1940-07-08","value":9.94},{"mktDate":"1940-07-09","value":9.94},{"mktDate":"1940-07-10","value":9.97},{"mktDate":"1940-07-11","value":9.97},{"mktDate":"1940-07-12","value":9.95},{"mktDate":"1940-07-15","value":9.98},{"mktDate":"1940-07-16","value":10.09},{"mktDate":"1940-07-17","value":10.06},{"mktDate":"1940-07-18","value":10.07},{"mktDate":"1940-07-19","value":9.97},{"mktDate":"1940-07-22","value":9.97},{"mktDate":"1940-07-23","value":9.98},{"mktDate":"1940-07-24","value":9.89},{"mktDate":"1940-07-25","value":9.92},{"mktDate":"1940-07-26","value":9.97},{"mktDate":"1940-07-29","value":10.08},{"mktDate":"1940-07-30","value":10.33},{"mktDate":"1940-07-31","value":10.29},{"mktDate":"1940-08-01","value":10.26},{"mktDate":"1940-08-02","value":10.25},{"mktDate":"1940-08-05","value":10.28},{"mktDate":"1940-08-06","value":10.17},{"mktDate":"1940-08-07","value":10.17},{"mktDate":"1940-08-08","value":10.17},{"mktDate":"1940-08-09","value":10.27},{"mktDate":"1940-08-12","value":10.38},{"mktDate":"1940-08-13","value":10.0},{"mktDate":"1940-08-14","value":9.91},{"mktDate":"1940-08-15","value":10.0},{"mktDate":"1940-08-16","value":9.84},{"mktDate":"1940-08-19","value":9.91},{"mktDate":"1940-08-20","value":10.03},{"mktDate":"1940-08-21","value":10.21},{"mktDate":"1940-08-22","value":10.32},{"mktDate":"1940-08-23","value":10.19},{"mktDate":"1940-08-26","value":10.23},{"mktDate":"1940-08-27","value":10.23},{"mktDate":"1940-08-28","value":10.37},{"mktDate":"1940-08-29","value":10.32},{"mktDate":"1940-08-30","value":10.5},{"mktDate":"1940-09-03","value":10.56},{"mktDate":"1940-09-04","value":10.78},{"mktDate":"1940-09-05","value":10.93},{"mktDate":"1940-09-06","value":10.85},{"mktDate":"1940-09-09","value":10.52},{"mktDate":"1940-09-10","value":10.53},{"mktDate":"1940-09-11","value":10.45},{"mktDate":"1940-09-12","value":10.3},{"mktDate":"1940-09-13","value":10.31},{"mktDate":"1940-09-16","value":10.46},{"mktDate":"1940-09-17","value":10.54},{"mktDate":"1940-09-18","value":10.62},{"mktDate":"1940-09-19","value":10.59},{"mktDate":"1940-09-20","value":10.59},{"mktDate":"1940-09-23","value":10.9},{"mktDate":"1940-09-24","value":10.86},{"mktDate":"1940-09-25","value":10.84},{"mktDate":"1940-09-26","value":10.77},{"mktDate":"1940-09-27","value":10.58},{"mktDate":"1940-09-30","value":10.66},{"mktDate":"1940-10-01","value":10.81},{"mktDate":"1940-10-02","value":10.86},{"mktDate":"1940-10-03","value":10.87},{"mktDate":"1940-10-04","value":10.78},{"mktDate":"1940-10-07","value":10.72},{"mktDate":"1940-10-08","value":10.54},{"mktDate":"1940-10-09","value":10.48},{"mktDate":"1940-10-10","value":10.47},{"mktDate":"1940-10-11","value":10.58},{"mktDate":"1940-10-14","value":10.53},{"mktDate":"1940-10-15","value":10.64},{"mktDate":"1940-10-16","value":10.68},{"mktDate":"1940-10-17","value":10.73},{"mktDate":"1940-10-18","value":10.72},{"mktDate":"1940-10-21","value":10.65},{"mktDate":"1940-10-22","value":10.7},{"mktDate":"1940-10-23","value":10.8},{"mktDate":"1940-10-24","value":10.73},{"mktDate":"1940-10-25","value":10.73},{"mktDate":"1940-10-28","value":10.81},{"mktDate":"1940-10-29","value":10.83},{"mktDate":"1940-10-30","value":10.92},{"mktDate":"1940-10-31","value":11.08},{"mktDate":"1940-11-01","value":11.08},{"mktDate":"1940-11-04","value":11.16},{"mktDate":"1940-11-06","value":10.79},{"mktDate":"1940-11-07","value":11.39},{"mktDate":"1940-11-08","value":11.23},{"mktDate":"1940-11-12","value":11.36},{"mktDate":"1940-11-13","value":11.26},{"mktDate":"1940-11-14","value":11.29},{"mktDate":"1940-11-15","value":11.17},{"mktDate":"1940-11-18","value":11.04},{"mktDate":"1940-11-19","value":11.05},{"mktDate":"1940-11-20","value":10.79},{"mktDate":"1940-11-22","value":10.79},{"mktDate":"1940-11-25","value":10.79},{"mktDate":"1940-11-26","value":10.76},{"mktDate":"1940-11-27","value":10.56},{"mktDate":"1940-11-28","value":10.56},{"mktDate":"1940-11-29","value":10.57},{"mktDate":"1940-12-02","value":10.62},{"mktDate":"1940-12-03","value":10.58},{"mktDate":"1940-12-04","value":10.58},{"mktDate":"1940-12-05","value":10.51},{"mktDate":"1940-12-06","value":10.53},{"mktDate":"1940-12-09","value":10.61},{"mktDate":"1940-12-10","value":10.61},{"mktDate":"1940-12-11","value":10.63},{"mktDate":"1940-12-12","value":10.67},{"mktDate":"1940-12-13","value":10.69},{"mktDate":"1940-12-16","value":10.58},{"mktDate":"1940-12-17","value":10.54},{"mktDate":"1940-12-18","value":10.44},{"mktDate":"1940-12-19","value":10.4},{"mktDate":"1940-12-20","value":10.41},{"mktDate":"1940-12-23","value":10.38},{"mktDate":"1940-12-24","value":10.4},{"mktDate":"1940-12-26","value":10.39},{"mktDate":"1940-12-27","value":10.44},{"mktDate":"1940-12-30","value":10.57},{"mktDate":"1940-12-31","value":10.58},{"mktDate":"1941-01-02","value":10.48},{"mktDate":"1941-01-03","value":10.72},{"mktDate":"1941-01-06","value":10.74},{"mktDate":"1941-01-07","value":10.75},{"mktDate":"1941-01-08","value":10.77},{"mktDate":"1941-01-09","value":10.83},{"mktDate":"1941-01-10","value":10.86},{"mktDate":"1941-01-13","value":10.82},{"mktDate":"1941-01-14","value":10.76},{"mktDate":"1941-01-15","value":10.67},{"mktDate":"1941-01-16","value":10.54},{"mktDate":"1941-01-17","value":10.52},{"mktDate":"1941-01-20","value":10.47},{"mktDate":"1941-01-21","value":10.37},{"mktDate":"1941-01-22","value":10.43},{"mktDate":"1941-01-23","value":10.42},{"mktDate":"1941-01-24","value":10.45},{"mktDate":"1941-01-27","value":10.49},{"mktDate":"1941-01-28","value":10.43},{"mktDate":"1941-01-29","value":10.22},{"mktDate":"1941-01-30","value":10.04},{"mktDate":"1941-01-31","value":10.07},{"mktDate":"1941-02-03","value":9.96},{"mktDate":"1941-02-04","value":9.97},{"mktDate":"1941-02-05","value":10.15},{"mktDate":"1941-02-06","value":10.19},{"mktDate":"1941-02-07","value":10.16},{"mktDate":"1941-02-10","value":10.15},{"mktDate":"1941-02-11","value":9.98},{"mktDate":"1941-02-13","value":9.84},{"mktDate":"1941-02-14","value":9.53},{"mktDate":"1941-02-17","value":9.65},{"mktDate":"1941-02-18","value":9.63},{"mktDate":"1941-02-19","value":9.55},{"mktDate":"1941-02-20","value":9.72},{"mktDate":"1941-02-21","value":9.76},{"mktDate":"1941-02-24","value":9.84},{"mktDate":"1941-02-25","value":9.93},{"mktDate":"1941-02-26","value":9.95},{"mktDate":"1941-02-27","value":9.88},{"mktDate":"1941-02-28","value":9.92},{"mktDate":"1941-03-03","value":9.77},{"mktDate":"1941-03-04","value":9.82},{"mktDate":"1941-03-05","value":9.76},{"mktDate":"1941-03-06","value":9.95},{"mktDate":"1941-03-07","value":9.9},{"mktDate":"1941-03-10","value":10.1},{"mktDate":"1941-03-11","value":10.02},{"mktDate":"1941-03-12","value":10.02},{"mktDate":"1941-03-13","value":9.97},{"mktDate":"1941-03-14","value":9.98},{"mktDate":"1941-03-17","value":10.03},{"mktDate":"1941-03-18","value":10.07},{"mktDate":"1941-03-19","value":10.01},{"mktDate":"1941-03-20","value":10.02},{"mktDate":"1941-03-21","value":9.93},{"mktDate":"1941-03-24","value":9.92},{"mktDate":"1941-03-25","value":9.96},{"mktDate":"1941-03-26","value":9.93},{"mktDate":"1941-03-27","value":10.01},{"mktDate":"1941-03-28","value":9.94},{"mktDate":"1941-03-31","value":9.96},{"mktDate":"1941-04-01","value":9.97},{"mktDate":"1941-04-02","value":10.01},{"mktDate":"1941-04-03","value":10.16},{"mktDate":"1941-04-04","value":10.14},{"mktDate":"1941-04-07","value":10.05},{"mktDate":"1941-04-08","value":9.84},{"mktDate":"1941-04-09","value":9.7},{"mktDate":"1941-04-10","value":9.69},{"mktDate":"1941-04-14","value":9.62},{"mktDate":"1941-04-15","value":9.59},{"mktDate":"1941-04-16","value":9.59},{"mktDate":"1941-04-17","value":9.54},{"mktDate":"1941-04-18","value":9.4},{"mktDate":"1941-04-21","value":9.37},{"mktDate":"1941-04-22","value":9.32},{"mktDate":"1941-04-23","value":9.43},{"mktDate":"1941-04-24","value":9.47},{"mktDate":"1941-04-25","value":9.4},{"mktDate":"1941-04-28","value":9.42},{"mktDate":"1941-04-29","value":9.44},{"mktDate":"1941-04-30","value":9.31},{"mktDate":"1941-05-01","value":9.3},{"mktDate":"1941-05-02","value":9.33},{"mktDate":"1941-05-05","value":9.34},{"mktDate":"1941-05-06","value":9.5},{"mktDate":"1941-05-07","value":9.47},{"mktDate":"1941-05-08","value":9.45},{"mktDate":"1941-05-09","value":9.45},{"mktDate":"1941-05-12","value":9.56},{"mktDate":"1941-05-13","value":9.56},{"mktDate":"1941-05-14","value":9.49},{"mktDate":"1941-05-15","value":9.33},{"mktDate":"1941-05-16","value":9.35},{"mktDate":"1941-05-19","value":9.4},{"mktDate":"1941-05-20","value":9.56},{"mktDate":"1941-05-21","value":9.55},{"mktDate":"1941-05-22","value":9.44},{"mktDate":"1941-05-23","value":9.44},{"mktDate":"1941-05-26","value":9.33},{"mktDate":"1941-05-27","value":9.39},{"mktDate":"1941-05-28","value":9.39},{"mktDate":"1941-05-29","value":9.38},{"mktDate":"1941-06-02","value":9.36},{"mktDate":"1941-06-03","value":9.47},{"mktDate":"1941-06-04","value":9.46},{"mktDate":"1941-06-05","value":9.5},{"mktDate":"1941-06-06","value":9.49},{"mktDate":"1941-06-09","value":9.66},{"mktDate":"1941-06-10","value":9.82},{"mktDate":"1941-06-11","value":9.82},{"mktDate":"1941-06-12","value":9.87},{"mktDate":"1941-06-13","value":9.85},{"mktDate":"1941-06-16","value":9.81},{"mktDate":"1941-06-17","value":9.89},{"mktDate":"1941-06-18","value":9.9},{"mktDate":"1941-06-19","value":9.88},{"mktDate":"1941-06-20","value":9.76},{"mktDate":"1941-06-23","value":9.95},{"mktDate":"1941-06-24","value":9.88},{"mktDate":"1941-06-25","value":9.9},{"mktDate":"1941-06-26","value":9.94},{"mktDate":"1941-06-27","value":9.89},{"mktDate":"1941-06-30","value":9.85},{"mktDate":"1941-07-01","value":9.82},{"mktDate":"1941-07-02","value":9.89},{"mktDate":"1941-07-03","value":9.91},{"mktDate":"1941-07-07","value":10.09},{"mktDate":"1941-07-08","value":10.28},{"mktDate":"1941-07-09","value":10.28},{"mktDate":"1941-07-10","value":10.31},{"mktDate":"1941-07-11","value":10.28},{"mktDate":"1941-07-14","value":10.3},{"mktDate":"1941-07-15","value":10.33},{"mktDate":"1941-07-16","value":10.28},{"mktDate":"1941-07-17","value":10.21},{"mktDate":"1941-07-18","value":10.25},{"mktDate":"1941-07-21","value":10.46},{"mktDate":"1941-07-22","value":10.45},{"mktDate":"1941-07-23","value":10.42},{"mktDate":"1941-07-24","value":10.36},{"mktDate":"1941-07-25","value":10.34},{"mktDate":"1941-07-28","value":10.47},{"mktDate":"1941-07-29","value":10.45},{"mktDate":"1941-07-30","value":10.4},{"mktDate":"1941-07-31","value":10.39},{"mktDate":"1941-08-01","value":10.34},{"mktDate":"1941-08-04","value":10.36},{"mktDate":"1941-08-05","value":10.36},{"mktDate":"1941-08-06","value":10.36},{"mktDate":"1941-08-07","value":10.34},{"mktDate":"1941-08-08","value":10.23},{"mktDate":"1941-08-11","value":10.14},{"mktDate":"1941-08-12","value":10.14},{"mktDate":"1941-08-13","value":10.09},{"mktDate":"1941-08-14","value":10.13},{"mktDate":"1941-08-15","value":10.03},{"mktDate":"1941-08-18","value":10.13},{"mktDate":"1941-08-19","value":10.14},{"mktDate":"1941-08-20","value":10.18},{"mktDate":"1941-08-21","value":10.17},{"mktDate":"1941-08-22","value":10.15},{"mktDate":"1941-08-25","value":10.17},{"mktDate":"1941-08-26","value":10.25},{"mktDate":"1941-08-27","value":10.26},{"mktDate":"1941-08-28","value":10.29},{"mktDate":"1941-08-29","value":10.28},{"mktDate":"1941-09-02","value":10.34},{"mktDate":"1941-09-03","value":10.27},{"mktDate":"1941-09-04","value":10.24},{"mktDate":"1941-09-05","value":10.21},{"mktDate":"1941-09-08","value":10.23},{"mktDate":"1941-09-09","value":10.2},{"mktDate":"1941-09-10","value":10.12},{"mktDate":"1941-09-11","value":10.23},{"mktDate":"1941-09-12","value":10.23},{"mktDate":"1941-09-15","value":10.24},{"mktDate":"1941-09-16","value":10.29},{"mktDate":"1941-09-17","value":10.47},{"mktDate":"1941-09-18","value":10.39},{"mktDate":"1941-09-19","value":10.29},{"mktDate":"1941-09-22","value":10.28},{"mktDate":"1941-09-23","value":10.32},{"mktDate":"1941-09-24","value":10.25},{"mktDate":"1941-09-25","value":10.12},{"mktDate":"1941-09-26","value":10.09},{"mktDate":"1941-09-29","value":10.13},{"mktDate":"1941-09-30","value":10.2},{"mktDate":"1941-10-01","value":10.17},{"mktDate":"1941-10-02","value":10.14},{"mktDate":"1941-10-03","value":10.13},{"mktDate":"1941-10-06","value":10.12},{"mktDate":"1941-10-07","value":10.0},{"mktDate":"1941-10-08","value":9.98},{"mktDate":"1941-10-09","value":9.84},{"mktDate":"1941-10-10","value":9.84},{"mktDate":"1941-10-14","value":9.78},{"mktDate":"1941-10-15","value":9.72},{"mktDate":"1941-10-16","value":9.58},{"mktDate":"1941-10-17","value":9.62},{"mktDate":"1941-10-20","value":9.71},{"mktDate":"1941-10-21","value":9.8},{"mktDate":"1941-10-22","value":9.76},{"mktDate":"1941-10-23","value":9.77},{"mktDate":"1941-10-24","value":9.82},{"mktDate":"1941-10-27","value":9.66},{"mktDate":"1941-10-28","value":9.65},{"mktDate":"1941-10-29","value":9.62},{"mktDate":"1941-10-30","value":9.62},{"mktDate":"1941-10-31","value":9.5},{"mktDate":"1941-11-03","value":9.59},{"mktDate":"1941-11-05","value":9.66},{"mktDate":"1941-11-06","value":9.58},{"mktDate":"1941-11-07","value":9.55},{"mktDate":"1941-11-10","value":9.48},{"mktDate":"1941-11-12","value":9.26},{"mktDate":"1941-11-13","value":9.21},{"mktDate":"1941-11-14","value":9.3},{"mktDate":"1941-11-17","value":9.28},{"mktDate":"1941-11-18","value":9.26},{"mktDate":"1941-11-19","value":9.34},{"mktDate":"1941-11-21","value":9.38},{"mktDate":"1941-11-24","value":9.4},{"mktDate":"1941-11-25","value":9.35},{"mktDate":"1941-11-26","value":9.27},{"mktDate":"1941-11-27","value":9.21},{"mktDate":"1941-11-28","value":9.12},{"mktDate":"1941-12-01","value":9.07},{"mktDate":"1941-12-02","value":9.26},{"mktDate":"1941-12-03","value":9.36},{"mktDate":"1941-12-04","value":9.38},{"mktDate":"1941-12-05","value":9.32},{"mktDate":"1941-12-08","value":8.97},{"mktDate":"1941-12-09","value":8.68},{"mktDate":"1941-12-10","value":8.68},{"mktDate":"1941-12-11","value":8.82},{"mktDate":"1941-12-12","value":8.73},{"mktDate":"1941-12-15","value":8.73},{"mktDate":"1941-12-16","value":8.71},{"mktDate":"1941-12-17","value":8.57},{"mktDate":"1941-12-18","value":8.49},{"mktDate":"1941-12-19","value":8.49},{"mktDate":"1941-12-22","value":8.4},{"mktDate":"1941-12-23","value":8.38},{"mktDate":"1941-12-24","value":8.39},{"mktDate":"1941-12-26","value":8.42},{"mktDate":"1941-12-29","value":8.37},{"mktDate":"1941-12-30","value":8.74},{"mktDate":"1941-12-31","value":8.69},{"mktDate":"1942-01-02","value":8.89},{"mktDate":"1942-01-05","value":9.09},{"mktDate":"1942-01-06","value":9.05},{"mktDate":"1942-01-07","value":9.0},{"mktDate":"1942-01-08","value":8.88},{"mktDate":"1942-01-09","value":8.85},{"mktDate":"1942-01-12","value":8.84},{"mktDate":"1942-01-13","value":9.02},{"mktDate":"1942-01-14","value":9.02},{"mktDate":"1942-01-15","value":9.04},{"mktDate":"1942-01-16","value":8.96},{"mktDate":"1942-01-19","value":8.96},{"mktDate":"1942-01-20","value":8.94},{"mktDate":"1942-01-21","value":8.81},{"mktDate":"1942-01-22","value":8.81},{"mktDate":"1942-01-23","value":8.84},{"mktDate":"1942-01-26","value":8.97},{"mktDate":"1942-01-27","value":8.99},{"mktDate":"1942-01-28","value":8.93},{"mktDate":"1942-01-29","value":8.91},{"mktDate":"1942-01-30","value":8.85},{"mktDate":"1942-02-02","value":8.84},{"mktDate":"1942-02-03","value":8.9},{"mktDate":"1942-02-04","value":8.97},{"mktDate":"1942-02-05","value":8.95},{"mktDate":"1942-02-06","value":8.85},{"mktDate":"1942-02-09","value":8.74},{"mktDate":"1942-02-10","value":8.62},{"mktDate":"1942-02-11","value":8.6},{"mktDate":"1942-02-13","value":8.62},{"mktDate":"1942-02-16","value":8.65},{"mktDate":"1942-02-17","value":8.49},{"mktDate":"1942-02-18","value":8.48},{"mktDate":"1942-02-19","value":8.5},{"mktDate":"1942-02-20","value":8.47},{"mktDate":"1942-02-24","value":8.52},{"mktDate":"1942-02-25","value":8.46},{"mktDate":"1942-02-26","value":8.52},{"mktDate":"1942-02-27","value":8.59},{"mktDate":"1942-03-02","value":8.47},{"mktDate":"1942-03-03","value":8.6},{"mktDate":"1942-03-04","value":8.51},{"mktDate":"1942-03-05","value":8.38},{"mktDate":"1942-03-06","value":8.16},{"mktDate":"1942-03-09","value":8.2},{"mktDate":"1942-03-10","value":8.14},{"mktDate":"1942-03-11","value":7.98},{"mktDate":"1942-03-12","value":7.98},{"mktDate":"1942-03-13","value":8.03},{"mktDate":"1942-03-16","value":8.12},{"mktDate":"1942-03-17","value":8.29},{"mktDate":"1942-03-18","value":8.21},{"mktDate":"1942-03-19","value":8.2},{"mktDate":"1942-03-20","value":8.11},{"mktDate":"1942-03-23","value":8.15},{"mktDate":"1942-03-24","value":8.22},{"mktDate":"1942-03-25","value":8.16},{"mktDate":"1942-03-26","value":8.13},{"mktDate":"1942-03-27","value":8.05},{"mktDate":"1942-03-30","value":8.06},{"mktDate":"1942-03-31","value":8.01},{"mktDate":"1942-04-01","value":8.05},{"mktDate":"1942-04-02","value":8.11},{"mktDate":"1942-04-06","value":8.2},{"mktDate":"1942-04-07","value":8.16},{"mktDate":"1942-04-08","value":8.12},{"mktDate":"1942-04-09","value":7.99},{"mktDate":"1942-04-10","value":7.98},{"mktDate":"1942-04-13","value":7.96},{"mktDate":"1942-04-14","value":7.83},{"mktDate":"1942-04-15","value":7.81},{"mktDate":"1942-04-16","value":7.82},{"mktDate":"1942-04-17","value":7.7},{"mktDate":"1942-04-20","value":7.79},{"mktDate":"1942-04-21","value":7.81},{"mktDate":"1942-04-22","value":7.79},{"mktDate":"1942-04-23","value":7.59},{"mktDate":"1942-04-24","value":7.55},{"mktDate":"1942-04-27","value":7.54},{"mktDate":"1942-04-28","value":7.47},{"mktDate":"1942-04-29","value":7.61},{"mktDate":"1942-04-30","value":7.66},{"mktDate":"1942-05-01","value":7.71},{"mktDate":"1942-05-04","value":7.77},{"mktDate":"1942-05-05","value":7.8},{"mktDate":"1942-05-06","value":7.79},{"mktDate":"1942-05-07","value":7.89},{"mktDate":"1942-05-08","value":7.89},{"mktDate":"1942-05-11","value":8.0},{"mktDate":"1942-05-12","value":7.94},{"mktDate":"1942-05-13","value":7.81},{"mktDate":"1942-05-14","value":7.79},{"mktDate":"1942-05-15","value":7.88},{"mktDate":"1942-05-18","value":7.94},{"mktDate":"1942-05-19","value":7.91},{"mktDate":"1942-05-20","value":7.89},{"mktDate":"1942-05-21","value":8.02},{"mktDate":"1942-05-22","value":8.01},{"mktDate":"1942-05-25","value":7.98},{"mktDate":"1942-05-26","value":8.0},{"mktDate":"1942-05-27","value":8.16},{"mktDate":"1942-05-28","value":8.18},{"mktDate":"1942-05-29","value":8.15},{"mktDate":"1942-06-01","value":8.19},{"mktDate":"1942-06-02","value":8.18},{"mktDate":"1942-06-03","value":8.24},{"mktDate":"1942-06-04","value":8.35},{"mktDate":"1942-06-05","value":8.37},{"mktDate":"1942-06-08","value":8.47},{"mktDate":"1942-06-09","value":8.39},{"mktDate":"1942-06-10","value":8.34},{"mktDate":"1942-06-11","value":8.37},{"mktDate":"1942-06-12","value":8.32},{"mktDate":"1942-06-15","value":8.38},{"mktDate":"1942-06-16","value":8.39},{"mktDate":"1942-06-17","value":8.53},{"mktDate":"1942-06-18","value":8.49},{"mktDate":"1942-06-19","value":8.4},{"mktDate":"1942-06-22","value":8.25},{"mktDate":"1942-06-23","value":8.25},{"mktDate":"1942-06-24","value":8.21},{"mktDate":"1942-06-25","value":8.22},{"mktDate":"1942-06-26","value":8.23},{"mktDate":"1942-06-29","value":8.28},{"mktDate":"1942-06-30","value":8.3},{"mktDate":"1942-07-01","value":8.23},{"mktDate":"1942-07-02","value":8.36},{"mktDate":"1942-07-03","value":8.44},{"mktDate":"1942-07-06","value":8.53},{"mktDate":"1942-07-07","value":8.51},{"mktDate":"1942-07-08","value":8.72},{"mktDate":"1942-07-09","value":8.81},{"mktDate":"1942-07-10","value":8.8},{"mktDate":"1942-07-13","value":8.73},{"mktDate":"1942-07-14","value":8.82},{"mktDate":"1942-07-15","value":8.83},{"mktDate":"1942-07-16","value":8.82},{"mktDate":"1942-07-17","value":8.72},{"mktDate":"1942-07-20","value":8.75},{"mktDate":"1942-07-21","value":8.77},{"mktDate":"1942-07-22","value":8.74},{"mktDate":"1942-07-23","value":8.62},{"mktDate":"1942-07-24","value":8.63},{"mktDate":"1942-07-27","value":8.63},{"mktDate":"1942-07-28","value":8.62},{"mktDate":"1942-07-29","value":8.48},{"mktDate":"1942-07-30","value":8.5},{"mktDate":"1942-07-31","value":8.56},{"mktDate":"1942-08-03","value":8.57},{"mktDate":"1942-08-04","value":8.55},{"mktDate":"1942-08-05","value":8.47},{"mktDate":"1942-08-06","value":8.46},{"mktDate":"1942-08-07","value":8.49},{"mktDate":"1942-08-10","value":8.48},{"mktDate":"1942-08-11","value":8.51},{"mktDate":"1942-08-12","value":8.51},{"mktDate":"1942-08-13","value":8.54},{"mktDate":"1942-08-14","value":8.58},{"mktDate":"1942-08-17","value":8.65},{"mktDate":"1942-08-18","value":8.73},{"mktDate":"1942-08-19","value":8.72},{"mktDate":"1942-08-20","value":8.69},{"mktDate":"1942-08-21","value":8.71},{"mktDate":"1942-08-24","value":8.73},{"mktDate":"1942-08-25","value":8.65},{"mktDate":"1942-08-26","value":8.54},{"mktDate":"1942-08-27","value":8.59},{"mktDate":"1942-08-28","value":8.61},{"mktDate":"1942-08-31","value":8.62},{"mktDate":"1942-09-01","value":8.62},{"mktDate":"1942-09-02","value":8.63},{"mktDate":"1942-09-03","value":8.62},{"mktDate":"1942-09-04","value":8.61},{"mktDate":"1942-09-08","value":8.68},{"mktDate":"1942-09-09","value":8.64},{"mktDate":"1942-09-10","value":8.58},{"mktDate":"1942-09-11","value":8.54},{"mktDate":"1942-09-14","value":8.55},{"mktDate":"1942-09-15","value":8.59},{"mktDate":"1942-09-16","value":8.6},{"mktDate":"1942-09-17","value":8.59},{"mktDate":"1942-09-18","value":8.66},{"mktDate":"1942-09-21","value":8.65},{"mktDate":"1942-09-22","value":8.68},{"mktDate":"1942-09-23","value":8.75},{"mktDate":"1942-09-24","value":8.86},{"mktDate":"1942-09-25","value":8.9},{"mktDate":"1942-09-28","value":8.89},{"mktDate":"1942-09-29","value":8.85},{"mktDate":"1942-09-30","value":8.85},{"mktDate":"1942-10-01","value":8.92},{"mktDate":"1942-10-02","value":9.05},{"mktDate":"1942-10-05","value":9.13},{"mktDate":"1942-10-06","value":9.13},{"mktDate":"1942-10-07","value":9.17},{"mktDate":"1942-10-08","value":9.3},{"mktDate":"1942-10-09","value":9.34},{"mktDate":"1942-10-13","value":9.45},{"mktDate":"1942-10-14","value":9.43},{"mktDate":"1942-10-15","value":9.31},{"mktDate":"1942-10-16","value":9.35},{"mktDate":"1942-10-19","value":9.35},{"mktDate":"1942-10-20","value":9.47},{"mktDate":"1942-10-21","value":9.46},{"mktDate":"1942-10-22","value":9.46},{"mktDate":"1942-10-23","value":9.43},{"mktDate":"1942-10-26","value":9.48},{"mktDate":"1942-10-27","value":9.39},{"mktDate":"1942-10-28","value":9.31},{"mktDate":"1942-10-29","value":9.3},{"mktDate":"1942-10-30","value":9.36},{"mktDate":"1942-11-02","value":9.48},{"mktDate":"1942-11-04","value":9.44},{"mktDate":"1942-11-05","value":9.46},{"mktDate":"1942-11-06","value":9.58},{"mktDate":"1942-11-09","value":9.69},{"mktDate":"1942-11-10","value":9.61},{"mktDate":"1942-11-12","value":9.63},{"mktDate":"1942-11-13","value":9.57},{"mktDate":"1942-11-16","value":9.48},{"mktDate":"1942-11-17","value":9.36},{"mktDate":"1942-11-18","value":9.4},{"mktDate":"1942-11-19","value":9.39},{"mktDate":"1942-11-20","value":9.48},{"mktDate":"1942-11-23","value":9.37},{"mktDate":"1942-11-24","value":9.35},{"mktDate":"1942-11-25","value":9.31},{"mktDate":"1942-11-27","value":9.34},{"mktDate":"1942-11-30","value":9.29},{"mktDate":"1942-12-01","value":9.28},{"mktDate":"1942-12-02","value":9.31},{"mktDate":"1942-12-03","value":9.34},{"mktDate":"1942-12-04","value":9.34},{"mktDate":"1942-12-07","value":9.3},{"mktDate":"1942-12-08","value":9.36},{"mktDate":"1942-12-09","value":9.36},{"mktDate":"1942-12-10","value":9.37},{"mktDate":"1942-12-11","value":9.37},{"mktDate":"1942-12-14","value":9.42},{"mktDate":"1942-12-15","value":9.44},{"mktDate":"1942-12-16","value":9.52},{"mktDate":"1942-12-17","value":9.69},{"mktDate":"1942-12-18","value":9.68},{"mktDate":"1942-12-21","value":9.68},{"mktDate":"1942-12-22","value":9.67},{"mktDate":"1942-12-23","value":9.7},{"mktDate":"1942-12-24","value":9.74},{"mktDate":"1942-12-28","value":9.65},{"mktDate":"1942-12-29","value":9.65},{"mktDate":"1942-12-30","value":9.76},{"mktDate":"1942-12-31","value":9.77},{"mktDate":"1943-01-04","value":9.92},{"mktDate":"1943-01-05","value":9.9},{"mktDate":"1943-01-06","value":9.89},{"mktDate":"1943-01-07","value":9.91},{"mktDate":"1943-01-08","value":9.92},{"mktDate":"1943-01-11","value":9.96},{"mktDate":"1943-01-12","value":9.93},{"mktDate":"1943-01-13","value":9.95},{"mktDate":"1943-01-14","value":10.01},{"mktDate":"1943-01-15","value":10.09},{"mktDate":"1943-01-18","value":10.12},{"mktDate":"1943-01-19","value":10.02},{"mktDate":"1943-01-20","value":10.03},{"mktDate":"1943-01-21","value":10.18},{"mktDate":"1943-01-22","value":10.17},{"mktDate":"1943-01-25","value":10.3},{"mktDate":"1943-01-26","value":10.35},{"mktDate":"1943-01-27","value":10.34},{"mktDate":"1943-01-28","value":10.35},{"mktDate":"1943-01-29","value":10.44},{"mktDate":"1943-02-01","value":10.52},{"mktDate":"1943-02-02","value":10.52},{"mktDate":"1943-02-03","value":10.44},{"mktDate":"1943-02-04","value":10.43},{"mktDate":"1943-02-05","value":10.51},{"mktDate":"1943-02-08","value":10.5},{"mktDate":"1943-02-09","value":10.58},{"mktDate":"1943-02-10","value":10.65},{"mktDate":"1943-02-11","value":10.67},{"mktDate":"1943-02-15","value":10.81},{"mktDate":"1943-02-16","value":10.79},{"mktDate":"1943-02-17","value":10.81},{"mktDate":"1943-02-18","value":10.66},{"mktDate":"1943-02-19","value":10.64},{"mktDate":"1943-02-23","value":10.84},{"mktDate":"1943-02-24","value":10.9},{"mktDate":"1943-02-25","value":10.97},{"mktDate":"1943-02-26","value":10.97},{"mktDate":"1943-03-01","value":10.92},{"mktDate":"1943-03-02","value":10.84},{"mktDate":"1943-03-03","value":10.98},{"mktDate":"1943-03-04","value":11.0},{"mktDate":"1943-03-05","value":11.05},{"mktDate":"1943-03-08","value":11.01},{"mktDate":"1943-03-09","value":10.95},{"mktDate":"1943-03-10","value":10.9},{"mktDate":"1943-03-11","value":11.01},{"mktDate":"1943-03-12","value":11.05},{"mktDate":"1943-03-15","value":11.04},{"mktDate":"1943-03-16","value":11.01},{"mktDate":"1943-03-17","value":10.93},{"mktDate":"1943-03-18","value":10.91},{"mktDate":"1943-03-19","value":10.88},{"mktDate":"1943-03-22","value":10.92},{"mktDate":"1943-03-23","value":10.95},{"mktDate":"1943-03-24","value":10.98},{"mktDate":"1943-03-25","value":11.21},{"mktDate":"1943-03-26","value":11.3},{"mktDate":"1943-03-29","value":11.49},{"mktDate":"1943-03-30","value":11.59},{"mktDate":"1943-03-31","value":11.58},{"mktDate":"1943-04-01","value":11.59},{"mktDate":"1943-04-02","value":11.56},{"mktDate":"1943-04-05","value":11.59},{"mktDate":"1943-04-06","value":11.76},{"mktDate":"1943-04-07","value":11.7},{"mktDate":"1943-04-08","value":11.6},{"mktDate":"1943-04-09","value":11.14},{"mktDate":"1943-04-12","value":11.15},{"mktDate":"1943-04-13","value":11.14},{"mktDate":"1943-04-14","value":11.28},{"mktDate":"1943-04-15","value":11.36},{"mktDate":"1943-04-16","value":11.33},{"mktDate":"1943-04-19","value":11.38},{"mktDate":"1943-04-20","value":11.34},{"mktDate":"1943-04-21","value":11.45},{"mktDate":"1943-04-22","value":11.48},{"mktDate":"1943-04-26","value":11.48},{"mktDate":"1943-04-27","value":11.48},{"mktDate":"1943-04-28","value":11.48},{"mktDate":"1943-04-29","value":11.59},{"mktDate":"1943-04-30","value":11.59},{"mktDate":"1943-05-03","value":11.82},{"mktDate":"1943-05-04","value":11.86},{"mktDate":"1943-05-05","value":11.93},{"mktDate":"1943-05-06","value":11.97},{"mktDate":"1943-05-07","value":11.81},{"mktDate":"1943-05-10","value":11.97},{"mktDate":"1943-05-11","value":11.93},{"mktDate":"1943-05-12","value":11.88},{"mktDate":"1943-05-13","value":11.92},{"mktDate":"1943-05-14","value":11.7},{"mktDate":"1943-05-17","value":11.72},{"mktDate":"1943-05-18","value":11.81},{"mktDate":"1943-05-19","value":11.93},{"mktDate":"1943-05-20","value":11.9},{"mktDate":"1943-05-21","value":11.9},{"mktDate":"1943-05-24","value":11.87},{"mktDate":"1943-05-25","value":11.9},{"mktDate":"1943-05-26","value":11.99},{"mktDate":"1943-05-27","value":12.02},{"mktDate":"1943-05-28","value":12.05},{"mktDate":"1943-06-01","value":12.18},{"mktDate":"1943-06-02","value":12.19},{"mktDate":"1943-06-03","value":12.24},{"mktDate":"1943-06-04","value":12.18},{"mktDate":"1943-06-07","value":12.15},{"mktDate":"1943-06-08","value":12.08},{"mktDate":"1943-06-09","value":12.12},{"mktDate":"1943-06-10","value":12.14},{"mktDate":"1943-06-11","value":12.08},{"mktDate":"1943-06-14","value":11.88},{"mktDate":"1943-06-15","value":11.93},{"mktDate":"1943-06-16","value":11.95},{"mktDate":"1943-06-17","value":11.97},{"mktDate":"1943-06-18","value":11.96},{"mktDate":"1943-06-21","value":11.9},{"mktDate":"1943-06-22","value":11.92},{"mktDate":"1943-06-23","value":11.89},{"mktDate":"1943-06-24","value":11.95},{"mktDate":"1943-06-25","value":12.21},{"mktDate":"1943-06-28","value":12.32},{"mktDate":"1943-06-29","value":12.28},{"mktDate":"1943-06-30","value":12.35},{"mktDate":"1943-07-01","value":12.36},{"mktDate":"1943-07-02","value":12.35},{"mktDate":"1943-07-06","value":12.37},{"mktDate":"1943-07-07","value":12.35},{"mktDate":"1943-07-08","value":12.36},{"mktDate":"1943-07-09","value":12.41},{"mktDate":"1943-07-12","value":12.49},{"mktDate":"1943-07-13","value":12.57},{"mktDate":"1943-07-14","value":12.64},{"mktDate":"1943-07-15","value":12.57},{"mktDate":"1943-07-16","value":12.54},{"mktDate":"1943-07-19","value":12.55},{"mktDate":"1943-07-20","value":12.47},{"mktDate":"1943-07-21","value":12.5},{"mktDate":"1943-07-22","value":12.5},{"mktDate":"1943-07-23","value":12.51},{"mktDate":"1943-07-26","value":12.31},{"mktDate":"1943-07-27","value":11.92},{"mktDate":"1943-07-28","value":11.88},{"mktDate":"1943-07-29","value":12.08},{"mktDate":"1943-07-30","value":11.85},{"mktDate":"1943-08-02","value":11.47},{"mktDate":"1943-08-03","value":11.72},{"mktDate":"1943-08-04","value":11.79},{"mktDate":"1943-08-05","value":11.75},{"mktDate":"1943-08-06","value":11.63},{"mktDate":"1943-08-09","value":11.6},{"mktDate":"1943-08-10","value":11.71},{"mktDate":"1943-08-11","value":11.8},{"mktDate":"1943-08-12","value":11.73},{"mktDate":"1943-08-13","value":11.84},{"mktDate":"1943-08-16","value":11.81},{"mktDate":"1943-08-17","value":11.88},{"mktDate":"1943-08-18","value":11.92},{"mktDate":"1943-08-19","value":11.91},{"mktDate":"1943-08-20","value":11.81},{"mktDate":"1943-08-23","value":11.6},{"mktDate":"1943-08-24","value":11.69},{"mktDate":"1943-08-25","value":11.71},{"mktDate":"1943-08-26","value":11.75},{"mktDate":"1943-08-27","value":11.67},{"mktDate":"1943-08-30","value":11.67},{"mktDate":"1943-08-31","value":11.8},{"mktDate":"1943-09-01","value":11.84},{"mktDate":"1943-09-02","value":11.84},{"mktDate":"1943-09-03","value":11.82},{"mktDate":"1943-09-07","value":11.85},{"mktDate":"1943-09-08","value":11.78},{"mktDate":"1943-09-09","value":11.91},{"mktDate":"1943-09-10","value":11.93},{"mktDate":"1943-09-13","value":11.91},{"mktDate":"1943-09-14","value":11.89},{"mktDate":"1943-09-15","value":11.91},{"mktDate":"1943-09-16","value":11.98},{"mktDate":"1943-09-17","value":12.1},{"mktDate":"1943-09-20","value":12.23},{"mktDate":"1943-09-21","value":12.24},{"mktDate":"1943-09-22","value":12.21},{"mktDate":"1943-09-23","value":12.1},{"mktDate":"1943-09-24","value":12.1},{"mktDate":"1943-09-27","value":12.0},{"mktDate":"1943-09-28","value":11.98},{"mktDate":"1943-09-29","value":12.01},{"mktDate":"1943-09-30","value":12.08},{"mktDate":"1943-10-01","value":12.09},{"mktDate":"1943-10-04","value":12.02},{"mktDate":"1943-10-05","value":11.97},{"mktDate":"1943-10-06","value":11.83},{"mktDate":"1943-10-07","value":11.67},{"mktDate":"1943-10-08","value":11.72},{"mktDate":"1943-10-11","value":11.7},{"mktDate":"1943-10-13","value":11.7},{"mktDate":"1943-10-14","value":11.75},{"mktDate":"1943-10-15","value":11.83},{"mktDate":"1943-10-18","value":11.85},{"mktDate":"1943-10-19","value":11.91},{"mktDate":"1943-10-20","value":11.95},{"mktDate":"1943-10-21","value":11.84},{"mktDate":"1943-10-22","value":11.89},{"mktDate":"1943-10-25","value":11.88},{"mktDate":"1943-10-26","value":11.92},{"mktDate":"1943-10-27","value":11.99},{"mktDate":"1943-10-28","value":11.96},{"mktDate":"1943-10-29","value":11.91},{"mktDate":"1943-11-01","value":11.92},{"mktDate":"1943-11-03","value":11.78},{"mktDate":"1943-11-04","value":11.68},{"mktDate":"1943-11-05","value":11.59},{"mktDate":"1943-11-08","value":11.26},{"mktDate":"1943-11-09","value":11.3},{"mktDate":"1943-11-10","value":11.41},{"mktDate":"1943-11-12","value":11.29},{"mktDate":"1943-11-15","value":11.25},{"mktDate":"1943-11-16","value":11.2},{"mktDate":"1943-11-17","value":11.13},{"mktDate":"1943-11-18","value":11.16},{"mktDate":"1943-11-19","value":11.3},{"mktDate":"1943-11-22","value":11.34},{"mktDate":"1943-11-23","value":11.3},{"mktDate":"1943-11-24","value":11.24},{"mktDate":"1943-11-26","value":11.15},{"mktDate":"1943-11-29","value":10.99},{"mktDate":"1943-11-30","value":11.02},{"mktDate":"1943-12-01","value":11.13},{"mktDate":"1943-12-02","value":11.22},{"mktDate":"1943-12-03","value":11.23},{"mktDate":"1943-12-06","value":11.28},{"mktDate":"1943-12-07","value":11.38},{"mktDate":"1943-12-08","value":11.5},{"mktDate":"1943-12-09","value":11.43},{"mktDate":"1943-12-10","value":11.49},{"mktDate":"1943-12-13","value":11.48},{"mktDate":"1943-12-14","value":11.45},{"mktDate":"1943-12-15","value":11.44},{"mktDate":"1943-12-16","value":11.5},{"mktDate":"1943-12-17","value":11.56},{"mktDate":"1943-12-20","value":11.64},{"mktDate":"1943-12-21","value":11.61},{"mktDate":"1943-12-22","value":11.6},{"mktDate":"1943-12-23","value":11.59},{"mktDate":"1943-12-24","value":11.61},{"mktDate":"1943-12-27","value":11.59},{"mktDate":"1943-12-28","value":11.48},{"mktDate":"1943-12-29","value":11.48},{"mktDate":"1943-12-30","value":11.69},{"mktDate":"1943-12-31","value":11.67},{"mktDate":"1944-01-03","value":11.66},{"mktDate":"1944-01-04","value":11.81},{"mktDate":"1944-01-05","value":11.94},{"mktDate":"1944-01-06","value":11.89},{"mktDate":"1944-01-07","value":11.87},{"mktDate":"1944-01-10","value":11.85},{"mktDate":"1944-01-11","value":11.92},{"mktDate":"1944-01-12","value":11.84},{"mktDate":"1944-01-13","value":11.81},{"mktDate":"1944-01-14","value":11.86},{"mktDate":"1944-01-17","value":11.9},{"mktDate":"1944-01-18","value":11.87},{"mktDate":"1944-01-19","value":11.88},{"mktDate":"1944-01-20","value":11.88},{"mktDate":"1944-01-21","value":11.9},{"mktDate":"1944-01-24","value":11.89},{"mktDate":"1944-01-25","value":11.88},{"mktDate":"1944-01-26","value":11.76},{"mktDate":"1944-01-27","value":11.74},{"mktDate":"1944-01-28","value":11.81},{"mktDate":"1944-01-31","value":11.85},{"mktDate":"1944-02-01","value":11.83},{"mktDate":"1944-02-02","value":11.8},{"mktDate":"1944-02-03","value":11.7},{"mktDate":"1944-02-04","value":11.6},{"mktDate":"1944-02-07","value":11.56},{"mktDate":"1944-02-08","value":11.67},{"mktDate":"1944-02-09","value":11.67},{"mktDate":"1944-02-10","value":11.75},{"mktDate":"1944-02-11","value":11.74},{"mktDate":"1944-02-14","value":11.74},{"mktDate":"1944-02-15","value":11.82},{"mktDate":"1944-02-16","value":11.79},{"mktDate":"1944-02-17","value":11.87},{"mktDate":"1944-02-18","value":11.78},{"mktDate":"1944-02-21","value":11.76},{"mktDate":"1944-02-23","value":11.86},{"mktDate":"1944-02-24","value":11.88},{"mktDate":"1944-02-25","value":11.8},{"mktDate":"1944-02-28","value":11.89},{"mktDate":"1944-02-29","value":11.82},{"mktDate":"1944-03-01","value":11.87},{"mktDate":"1944-03-02","value":11.88},{"mktDate":"1944-03-03","value":11.9},{"mktDate":"1944-03-06","value":11.93},{"mktDate":"1944-03-07","value":12.01},{"mktDate":"1944-03-08","value":12.11},{"mktDate":"1944-03-09","value":12.08},{"mktDate":"1944-03-10","value":12.1},{"mktDate":"1944-03-13","value":12.24},{"mktDate":"1944-03-14","value":12.22},{"mktDate":"1944-03-15","value":12.28},{"mktDate":"1944-03-16","value":12.29},{"mktDate":"1944-03-17","value":12.31},{"mktDate":"1944-03-20","value":12.2},{"mktDate":"1944-03-21","value":12.25},{"mktDate":"1944-03-22","value":12.23},{"mktDate":"1944-03-23","value":12.1},{"mktDate":"1944-03-24","value":12.13},{"mktDate":"1944-03-27","value":12.1},{"mktDate":"1944-03-28","value":11.98},{"mktDate":"1944-03-29","value":11.95},{"mktDate":"1944-03-30","value":12.03},{"mktDate":"1944-03-31","value":12.02},{"mktDate":"1944-04-03","value":11.96},{"mktDate":"1944-04-04","value":11.97},{"mktDate":"1944-04-05","value":11.98},{"mktDate":"1944-04-06","value":12.04},{"mktDate":"1944-04-10","value":12.06},{"mktDate":"1944-04-11","value":12.06},{"mktDate":"1944-04-12","value":11.98},{"mktDate":"1944-04-13","value":11.95},{"mktDate":"1944-04-14","value":11.95},{"mktDate":"1944-04-17","value":11.94},{"mktDate":"1944-04-18","value":11.73},{"mktDate":"1944-04-19","value":11.69},{"mktDate":"1944-04-20","value":11.78},{"mktDate":"1944-04-21","value":11.8},{"mktDate":"1944-04-24","value":11.67},{"mktDate":"1944-04-25","value":11.69},{"mktDate":"1944-04-26","value":11.76},{"mktDate":"1944-04-27","value":11.81},{"mktDate":"1944-04-28","value":11.87},{"mktDate":"1944-05-01","value":11.96},{"mktDate":"1944-05-02","value":11.95},{"mktDate":"1944-05-03","value":12.03},{"mktDate":"1944-05-04","value":12.01},{"mktDate":"1944-05-05","value":12.08},{"mktDate":"1944-05-08","value":12.09},{"mktDate":"1944-05-09","value":12.08},{"mktDate":"1944-05-10","value":12.08},{"mktDate":"1944-05-11","value":12.09},{"mktDate":"1944-05-12","value":12.0},{"mktDate":"1944-05-15","value":11.99},{"mktDate":"1944-05-16","value":12.0},{"mktDate":"1944-05-17","value":12.08},{"mktDate":"1944-05-18","value":12.1},{"mktDate":"1944-05-19","value":12.12},{"mktDate":"1944-05-22","value":12.13},{"mktDate":"1944-05-23","value":12.17},{"mktDate":"1944-05-24","value":12.22},{"mktDate":"1944-05-25","value":12.2},{"mktDate":"1944-05-26","value":12.22},{"mktDate":"1944-05-29","value":12.27},{"mktDate":"1944-05-31","value":12.35},{"mktDate":"1944-06-01","value":12.31},{"mktDate":"1944-06-02","value":12.3},{"mktDate":"1944-06-05","value":12.23},{"mktDate":"1944-06-06","value":12.31},{"mktDate":"1944-06-07","value":12.3},{"mktDate":"1944-06-08","value":12.25},{"mktDate":"1944-06-09","value":12.27},{"mktDate":"1944-06-12","value":12.55},{"mktDate":"1944-06-13","value":12.64},{"mktDate":"1944-06-14","value":12.66},{"mktDate":"1944-06-15","value":12.73},{"mktDate":"1944-06-16","value":12.82},{"mktDate":"1944-06-19","value":12.95},{"mktDate":"1944-06-20","value":12.97},{"mktDate":"1944-06-21","value":12.94},{"mktDate":"1944-06-22","value":12.92},{"mktDate":"1944-06-23","value":12.9},{"mktDate":"1944-06-26","value":12.98},{"mktDate":"1944-06-27","value":13.02},{"mktDate":"1944-06-28","value":12.95},{"mktDate":"1944-06-29","value":12.94},{"mktDate":"1944-06-30","value":12.98},{"mktDate":"1944-07-03","value":13.11},{"mktDate":"1944-07-05","value":13.18},{"mktDate":"1944-07-06","value":13.13},{"mktDate":"1944-07-07","value":13.16},{"mktDate":"1944-07-10","value":13.27},{"mktDate":"1944-07-11","value":13.25},{"mktDate":"1944-07-12","value":13.27},{"mktDate":"1944-07-13","value":13.22},{"mktDate":"1944-07-14","value":13.23},{"mktDate":"1944-07-17","value":13.1},{"mktDate":"1944-07-18","value":12.98},{"mktDate":"1944-07-19","value":13.07},{"mktDate":"1944-07-20","value":12.96},{"mktDate":"1944-07-21","value":12.78},{"mktDate":"1944-07-24","value":12.7},{"mktDate":"1944-07-25","value":12.8},{"mktDate":"1944-07-26","value":12.77},{"mktDate":"1944-07-27","value":12.77},{"mktDate":"1944-07-28","value":12.7},{"mktDate":"1944-07-31","value":12.71},{"mktDate":"1944-08-01","value":12.78},{"mktDate":"1944-08-02","value":12.81},{"mktDate":"1944-08-03","value":12.73},{"mktDate":"1944-08-04","value":12.61},{"mktDate":"1944-08-07","value":12.67},{"mktDate":"1944-08-08","value":12.62},{"mktDate":"1944-08-09","value":12.68},{"mktDate":"1944-08-10","value":12.78},{"mktDate":"1944-08-11","value":12.83},{"mktDate":"1944-08-14","value":12.85},{"mktDate":"1944-08-15","value":12.84},{"mktDate":"1944-08-16","value":12.9},{"mktDate":"1944-08-17","value":12.98},{"mktDate":"1944-08-18","value":13.04},{"mktDate":"1944-08-21","value":12.98},{"mktDate":"1944-08-22","value":12.89},{"mktDate":"1944-08-23","value":12.91},{"mktDate":"1944-08-24","value":12.83},{"mktDate":"1944-08-25","value":12.8},{"mktDate":"1944-08-28","value":12.8},{"mktDate":"1944-08-29","value":12.84},{"mktDate":"1944-08-30","value":12.87},{"mktDate":"1944-08-31","value":12.82},{"mktDate":"1944-09-01","value":12.86},{"mktDate":"1944-09-05","value":12.78},{"mktDate":"1944-09-06","value":12.47},{"mktDate":"1944-09-07","value":12.43},{"mktDate":"1944-09-08","value":12.41},{"mktDate":"1944-09-11","value":12.48},{"mktDate":"1944-09-12","value":12.54},{"mktDate":"1944-09-13","value":12.42},{"mktDate":"1944-09-14","value":12.35},{"mktDate":"1944-09-15","value":12.45},{"mktDate":"1944-09-18","value":12.53},{"mktDate":"1944-09-19","value":12.64},{"mktDate":"1944-09-20","value":12.66},{"mktDate":"1944-09-21","value":12.62},{"mktDate":"1944-09-22","value":12.65},{"mktDate":"1944-09-25","value":12.76},{"mktDate":"1944-09-26","value":12.73},{"mktDate":"1944-09-27","value":12.73},{"mktDate":"1944-09-28","value":12.69},{"mktDate":"1944-09-29","value":12.74},{"mktDate":"1944-10-02","value":12.8},{"mktDate":"1944-10-03","value":12.8},{"mktDate":"1944-10-04","value":12.87},{"mktDate":"1944-10-05","value":12.95},{"mktDate":"1944-10-06","value":12.97},{"mktDate":"1944-10-09","value":12.89},{"mktDate":"1944-10-10","value":12.93},{"mktDate":"1944-10-11","value":13.01},{"mktDate":"1944-10-13","value":13.02},{"mktDate":"1944-10-16","value":12.95},{"mktDate":"1944-10-17","value":13.0},{"mktDate":"1944-10-18","value":13.07},{"mktDate":"1944-10-19","value":13.04},{"mktDate":"1944-10-20","value":13.02},{"mktDate":"1944-10-23","value":12.8},{"mktDate":"1944-10-24","value":12.83},{"mktDate":"1944-10-25","value":12.83},{"mktDate":"1944-10-26","value":12.73},{"mktDate":"1944-10-27","value":12.75},{"mktDate":"1944-10-30","value":12.76},{"mktDate":"1944-10-31","value":12.78},{"mktDate":"1944-11-01","value":12.83},{"mktDate":"1944-11-02","value":12.9},{"mktDate":"1944-11-03","value":12.89},{"mktDate":"1944-11-06","value":12.96},{"mktDate":"1944-11-08","value":12.94},{"mktDate":"1944-11-09","value":12.97},{"mktDate":"1944-11-10","value":12.98},{"mktDate":"1944-11-13","value":12.87},{"mktDate":"1944-11-14","value":12.71},{"mktDate":"1944-11-15","value":12.68},{"mktDate":"1944-11-16","value":12.69},{"mktDate":"1944-11-17","value":12.67},{"mktDate":"1944-11-20","value":12.72},{"mktDate":"1944-11-21","value":12.81},{"mktDate":"1944-11-22","value":12.82},{"mktDate":"1944-11-24","value":12.75},{"mktDate":"1944-11-27","value":12.79},{"mktDate":"1944-11-28","value":12.78},{"mktDate":"1944-11-29","value":12.85},{"mktDate":"1944-11-30","value":12.83},{"mktDate":"1944-12-01","value":12.8},{"mktDate":"1944-12-04","value":12.91},{"mktDate":"1944-12-05","value":12.96},{"mktDate":"1944-12-06","value":12.96},{"mktDate":"1944-12-07","value":12.99},{"mktDate":"1944-12-08","value":13.09},{"mktDate":"1944-12-11","value":13.17},{"mktDate":"1944-12-12","value":13.14},{"mktDate":"1944-12-13","value":13.1},{"mktDate":"1944-12-14","value":13.14},{"mktDate":"1944-12-15","value":13.27},{"mktDate":"1944-12-18","value":13.19},{"mktDate":"1944-12-19","value":13.23},{"mktDate":"1944-12-20","value":13.14},{"mktDate":"1944-12-21","value":13.11},{"mktDate":"1944-12-22","value":13.12},{"mktDate":"1944-12-26","value":13.03},{"mktDate":"1944-12-27","value":12.97},{"mktDate":"1944-12-28","value":13.1},{"mktDate":"1944-12-29","value":13.28},{"mktDate":"1945-01-02","value":13.33},{"mktDate":"1945-01-03","value":13.47},{"mktDate":"1945-01-04","value":13.49},{"mktDate":"1945-01-05","value":13.46},{"mktDate":"1945-01-08","value":13.58},{"mktDate":"1945-01-09","value":13.59},{"mktDate":"1945-01-10","value":13.69},{"mktDate":"1945-01-11","value":13.68},{"mktDate":"1945-01-12","value":13.64},{"mktDate":"1945-01-15","value":13.55},{"mktDate":"1945-01-16","value":13.54},{"mktDate":"1945-01-17","value":13.63},{"mktDate":"1945-01-18","value":13.57},{"mktDate":"1945-01-19","value":13.44},{"mktDate":"1945-01-22","value":13.3},{"mktDate":"1945-01-23","value":13.21},{"mktDate":"1945-01-24","value":13.25},{"mktDate":"1945-01-25","value":13.33},{"mktDate":"1945-01-26","value":13.46},{"mktDate":"1945-01-29","value":13.54},{"mktDate":"1945-01-30","value":13.46},{"mktDate":"1945-01-31","value":13.47},{"mktDate":"1945-02-01","value":13.5},{"mktDate":"1945-02-02","value":13.6},{"mktDate":"1945-02-05","value":13.7},{"mktDate":"1945-02-06","value":13.73},{"mktDate":"1945-02-07","value":13.76},{"mktDate":"1945-02-08","value":13.76},{"mktDate":"1945-02-09","value":13.68},{"mktDate":"1945-02-13","value":13.9},{"mktDate":"1945-02-14","value":13.97},{"mktDate":"1945-02-15","value":14.07},{"mktDate":"1945-02-16","value":14.05},{"mktDate":"1945-02-19","value":14.16},{"mktDate":"1945-02-20","value":14.21},{"mktDate":"1945-02-21","value":14.19},{"mktDate":"1945-02-23","value":14.16},{"mktDate":"1945-02-26","value":14.09},{"mktDate":"1945-02-27","value":14.2},{"mktDate":"1945-02-28","value":14.3},{"mktDate":"1945-03-01","value":14.32},{"mktDate":"1945-03-02","value":14.23},{"mktDate":"1945-03-05","value":14.3},{"mktDate":"1945-03-06","value":14.37},{"mktDate":"1945-03-07","value":14.38},{"mktDate":"1945-03-08","value":14.12},{"mktDate":"1945-03-09","value":13.82},{"mktDate":"1945-03-12","value":13.99},{"mktDate":"1945-03-13","value":13.99},{"mktDate":"1945-03-14","value":14.01},{"mktDate":"1945-03-15","value":14.07},{"mktDate":"1945-03-16","value":14.09},{"mktDate":"1945-03-19","value":14.01},{"mktDate":"1945-03-20","value":13.82},{"mktDate":"1945-03-21","value":13.69},{"mktDate":"1945-03-22","value":13.68},{"mktDate":"1945-03-23","value":13.74},{"mktDate":"1945-03-26","value":13.39},{"mktDate":"1945-03-27","value":13.47},{"mktDate":"1945-03-28","value":13.58},{"mktDate":"1945-03-29","value":13.61},{"mktDate":"1945-04-02","value":13.77},{"mktDate":"1945-04-03","value":13.79},{"mktDate":"1945-04-04","value":13.77},{"mktDate":"1945-04-05","value":13.67},{"mktDate":"1945-04-06","value":13.77},{"mktDate":"1945-04-09","value":13.81},{"mktDate":"1945-04-10","value":13.86},{"mktDate":"1945-04-11","value":14.06},{"mktDate":"1945-04-12","value":14.05},{"mktDate":"1945-04-13","value":14.2},{"mktDate":"1945-04-16","value":14.49},{"mktDate":"1945-04-17","value":14.51},{"mktDate":"1945-04-18","value":14.65},{"mktDate":"1945-04-19","value":14.51},{"mktDate":"1945-04-20","value":14.49},{"mktDate":"1945-04-23","value":14.63},{"mktDate":"1945-04-24","value":14.7},{"mktDate":"1945-04-25","value":14.67},{"mktDate":"1945-04-26","value":14.64},{"mktDate":"1945-04-27","value":14.7},{"mktDate":"1945-04-30","value":14.84},{"mktDate":"1945-05-01","value":14.79},{"mktDate":"1945-05-02","value":14.77},{"mktDate":"1945-05-03","value":14.87},{"mktDate":"1945-05-04","value":14.92},{"mktDate":"1945-05-07","value":14.93},{"mktDate":"1945-05-08","value":14.96},{"mktDate":"1945-05-09","value":14.81},{"mktDate":"1945-05-10","value":14.62},{"mktDate":"1945-05-11","value":14.62},{"mktDate":"1945-05-14","value":14.63},{"mktDate":"1945-05-15","value":14.68},{"mktDate":"1945-05-16","value":14.69},{"mktDate":"1945-05-17","value":14.77},{"mktDate":"1945-05-18","value":14.87},{"mktDate":"1945-05-21","value":14.82},{"mktDate":"1945-05-22","value":14.81},{"mktDate":"1945-05-23","value":14.7},{"mktDate":"1945-05-24","value":14.7},{"mktDate":"1945-05-25","value":14.79},{"mktDate":"1945-05-28","value":15.03},{"mktDate":"1945-05-29","value":15.11},{"mktDate":"1945-05-31","value":15.01},{"mktDate":"1945-06-01","value":15.03},{"mktDate":"1945-06-04","value":15.05},{"mktDate":"1945-06-05","value":15.03},{"mktDate":"1945-06-06","value":14.96},{"mktDate":"1945-06-07","value":14.97},{"mktDate":"1945-06-08","value":14.93},{"mktDate":"1945-06-11","value":14.89},{"mktDate":"1945-06-12","value":14.92},{"mktDate":"1945-06-13","value":14.99},{"mktDate":"1945-06-14","value":15.05},{"mktDate":"1945-06-15","value":15.1},{"mktDate":"1945-06-18","value":15.09},{"mktDate":"1945-06-19","value":15.11},{"mktDate":"1945-06-20","value":15.18},{"mktDate":"1945-06-21","value":15.26},{"mktDate":"1945-06-22","value":15.28},{"mktDate":"1945-06-25","value":15.35},{"mktDate":"1945-06-26","value":15.37},{"mktDate":"1945-06-27","value":15.35},{"mktDate":"1945-06-28","value":15.04},{"mktDate":"1945-06-29","value":14.87},{"mktDate":"1945-07-02","value":15.03},{"mktDate":"1945-07-03","value":15.03},{"mktDate":"1945-07-05","value":14.86},{"mktDate":"1945-07-06","value":14.91},{"mktDate":"1945-07-09","value":15.04},{"mktDate":"1945-07-10","value":15.1},{"mktDate":"1945-07-11","value":15.05},{"mktDate":"1945-07-12","value":15.09},{"mktDate":"1945-07-13","value":15.05},{"mktDate":"1945-07-16","value":14.94},{"mktDate":"1945-07-17","value":14.61},{"mktDate":"1945-07-18","value":14.56},{"mktDate":"1945-07-19","value":14.66},{"mktDate":"1945-07-20","value":14.66},{"mktDate":"1945-07-23","value":14.51},{"mktDate":"1945-07-24","value":14.54},{"mktDate":"1945-07-25","value":14.68},{"mktDate":"1945-07-26","value":14.38},{"mktDate":"1945-07-27","value":14.45},{"mktDate":"1945-07-30","value":14.6},{"mktDate":"1945-07-31","value":14.66},{"mktDate":"1945-08-01","value":14.68},{"mktDate":"1945-08-02","value":14.62},{"mktDate":"1945-08-03","value":14.68},{"mktDate":"1945-08-06","value":14.72},{"mktDate":"1945-08-07","value":14.52},{"mktDate":"1945-08-08","value":14.55},{"mktDate":"1945-08-09","value":14.79},{"mktDate":"1945-08-10","value":14.78},{"mktDate":"1945-08-13","value":14.61},{"mktDate":"1945-08-14","value":14.7},{"mktDate":"1945-08-17","value":14.62},{"mktDate":"1945-08-20","value":14.4},{"mktDate":"1945-08-21","value":14.46},{"mktDate":"1945-08-22","value":14.56},{"mktDate":"1945-08-23","value":14.85},{"mktDate":"1945-08-24","value":15.05},{"mktDate":"1945-08-27","value":15.27},{"mktDate":"1945-08-28","value":15.32},{"mktDate":"1945-08-29","value":15.3},{"mktDate":"1945-08-30","value":15.35},{"mktDate":"1945-08-31","value":15.51},{"mktDate":"1945-09-04","value":15.51},{"mktDate":"1945-09-05","value":15.53},{"mktDate":"1945-09-06","value":15.74},{"mktDate":"1945-09-07","value":15.73},{"mktDate":"1945-09-10","value":15.78},{"mktDate":"1945-09-11","value":15.88},{"mktDate":"1945-09-12","value":15.95},{"mktDate":"1945-09-13","value":15.95},{"mktDate":"1945-09-14","value":15.86},{"mktDate":"1945-09-17","value":15.51},{"mktDate":"1945-09-18","value":15.82},{"mktDate":"1945-09-19","value":15.97},{"mktDate":"1945-09-20","value":16.030001},{"mktDate":"1945-09-21","value":15.95},{"mktDate":"1945-09-24","value":15.91},{"mktDate":"1945-09-25","value":15.93},{"mktDate":"1945-09-26","value":15.92},{"mktDate":"1945-09-27","value":15.86},{"mktDate":"1945-09-28","value":16.049999},{"mktDate":"1945-10-01","value":16.33},{"mktDate":"1945-10-02","value":16.33},{"mktDate":"1945-10-03","value":16.299999},{"mktDate":"1945-10-04","value":16.299999},{"mktDate":"1945-10-05","value":16.379999},{"mktDate":"1945-10-08","value":16.5},{"mktDate":"1945-10-09","value":16.540001},{"mktDate":"1945-10-10","value":16.6},{"mktDate":"1945-10-11","value":16.58},{"mktDate":"1945-10-15","value":16.59},{"mktDate":"1945-10-16","value":16.59},{"mktDate":"1945-10-17","value":16.66},{"mktDate":"1945-10-18","value":16.719999},{"mktDate":"1945-10-19","value":16.59},{"mktDate":"1945-10-22","value":16.709999},{"mktDate":"1945-10-23","value":16.58},{"mktDate":"1945-10-24","value":16.33},{"mktDate":"1945-10-25","value":16.41},{"mktDate":"1945-10-26","value":16.49},{"mktDate":"1945-10-29","value":16.299999},{"mktDate":"1945-10-30","value":16.379999},{"mktDate":"1945-10-31","value":16.65},{"mktDate":"1945-11-01","value":16.870001},{"mktDate":"1945-11-02","value":16.860001},{"mktDate":"1945-11-05","value":16.940001},{"mktDate":"1945-11-07","value":17.139999},{"mktDate":"1945-11-08","value":17.08},{"mktDate":"1945-11-09","value":17.1},{"mktDate":"1945-11-13","value":17.040001},{"mktDate":"1945-11-14","value":16.950001},{"mktDate":"1945-11-15","value":17.08},{"mktDate":"1945-11-16","value":17.0},{"mktDate":"1945-11-19","value":17.190001},{"mktDate":"1945-11-20","value":17.27},{"mktDate":"1945-11-21","value":17.02},{"mktDate":"1945-11-23","value":16.85},{"mktDate":"1945-11-26","value":16.940001},{"mktDate":"1945-11-27","value":17.15},{"mktDate":"1945-11-28","value":17.059999},{"mktDate":"1945-11-29","value":17.030001},{"mktDate":"1945-11-30","value":17.190001},{"mktDate":"1945-12-03","value":17.440001},{"mktDate":"1945-12-04","value":17.42},{"mktDate":"1945-12-05","value":17.41},{"mktDate":"1945-12-06","value":17.5},{"mktDate":"1945-12-07","value":17.540001},{"mktDate":"1945-12-10","value":17.68},{"mktDate":"1945-12-11","value":17.639999},{"mktDate":"1945-12-12","value":17.370001},{"mktDate":"1945-12-13","value":17.290001},{"mktDate":"1945-12-14","value":17.309999},{"mktDate":"1945-12-17","value":16.940001},{"mktDate":"1945-12-18","value":17.1},{"mktDate":"1945-12-19","value":17.1},{"mktDate":"1945-12-20","value":16.99},{"mktDate":"1945-12-21","value":16.98},{"mktDate":"1945-12-26","value":17.41},{"mktDate":"1945-12-27","value":17.280001},{"mktDate":"1945-12-28","value":17.309999},{"mktDate":"1945-12-31","value":17.360001},{"mktDate":"1946-01-02","value":17.25},{"mktDate":"1946-01-03","value":17.27},{"mktDate":"1946-01-04","value":17.23},{"mktDate":"1946-01-07","value":17.309999},{"mktDate":"1946-01-08","value":17.690001},{"mktDate":"1946-01-09","value":17.950001},{"mktDate":"1946-01-10","value":18.07},{"mktDate":"1946-01-11","value":18.129999},{"mktDate":"1946-01-14","value":18.33},{"mktDate":"1946-01-15","value":18.360001},{"mktDate":"1946-01-16","value":18.379999},{"mktDate":"1946-01-17","value":18.34},{"mktDate":"1946-01-18","value":18.299999},{"mktDate":"1946-01-21","value":17.74},{"mktDate":"1946-01-22","value":17.860001},{"mktDate":"1946-01-23","value":18.07},{"mktDate":"1946-01-24","value":18.120001},{"mktDate":"1946-01-25","value":18.09},{"mktDate":"1946-01-28","value":18.620001},{"mktDate":"1946-01-29","value":18.67},{"mktDate":"1946-01-30","value":18.559999},{"mktDate":"1946-01-31","value":18.57},{"mktDate":"1946-02-01","value":18.639999},{"mktDate":"1946-02-04","value":18.620001},{"mktDate":"1946-02-05","value":18.700001},{"mktDate":"1946-02-06","value":18.57},{"mktDate":"1946-02-07","value":18.57},{"mktDate":"1946-02-08","value":18.549999},{"mktDate":"1946-02-11","value":18.24},{"mktDate":"1946-02-13","value":17.98},{"mktDate":"1946-02-14","value":18.09},{"mktDate":"1946-02-15","value":18.440001},{"mktDate":"1946-02-18","value":18.379999},{"mktDate":"1946-02-19","value":17.700001},{"mktDate":"1946-02-20","value":17.370001},{"mktDate":"1946-02-21","value":17.719999},{"mktDate":"1946-02-25","value":16.91},{"mktDate":"1946-02-26","value":16.809999},{"mktDate":"1946-02-27","value":17.15},{"mktDate":"1946-02-28","value":17.280001},{"mktDate":"1946-03-01","value":17.209999},{"mktDate":"1946-03-04","value":17.09},{"mktDate":"1946-03-05","value":17.27},{"mktDate":"1946-03-06","value":17.190001},{"mktDate":"1946-03-07","value":17.34},{"mktDate":"1946-03-08","value":17.49},{"mktDate":"1946-03-11","value":17.379999},{"mktDate":"1946-03-12","value":17.42},{"mktDate":"1946-03-13","value":17.15},{"mktDate":"1946-03-14","value":17.09},{"mktDate":"1946-03-15","value":17.280001},{"mktDate":"1946-03-18","value":17.57},{"mktDate":"1946-03-19","value":17.450001},{"mktDate":"1946-03-20","value":17.58},{"mktDate":"1946-03-21","value":17.700001},{"mktDate":"1946-03-22","value":17.700001},{"mktDate":"1946-03-25","value":18.07},{"mktDate":"1946-03-26","value":18.059999},{"mktDate":"1946-03-27","value":17.950001},{"mktDate":"1946-03-28","value":17.93},{"mktDate":"1946-03-29","value":18.040001},{"mktDate":"1946-04-01","value":18.059999},{"mktDate":"1946-04-02","value":18.07},{"mktDate":"1946-04-03","value":18.379999},{"mktDate":"1946-04-04","value":18.58},{"mktDate":"1946-04-05","value":18.540001},{"mktDate":"1946-04-08","value":18.620001},{"mktDate":"1946-04-09","value":18.879999},{"mktDate":"1946-04-10","value":18.809999},{"mktDate":"1946-04-11","value":18.77},{"mktDate":"1946-04-12","value":18.77},{"mktDate":"1946-04-15","value":18.620001},{"mktDate":"1946-04-16","value":18.870001},{"mktDate":"1946-04-17","value":18.84},{"mktDate":"1946-04-18","value":18.9},{"mktDate":"1946-04-22","value":18.879999},{"mktDate":"1946-04-23","value":18.84},{"mktDate":"1946-04-24","value":18.65},{"mktDate":"1946-04-25","value":18.540001},{"mktDate":"1946-04-26","value":18.58},{"mktDate":"1946-04-29","value":18.719999},{"mktDate":"1946-04-30","value":18.76},{"mktDate":"1946-05-01","value":18.709999},{"mktDate":"1946-05-02","value":18.620001},{"mktDate":"1946-05-03","value":18.459999},{"mktDate":"1946-05-06","value":18.26},{"mktDate":"1946-05-07","value":18.51},{"mktDate":"1946-05-08","value":18.469999},{"mktDate":"1946-05-09","value":18.440001},{"mktDate":"1946-05-10","value":18.74},{"mktDate":"1946-05-13","value":18.790001},{"mktDate":"1946-05-14","value":18.67},{"mktDate":"1946-05-15","value":18.530001},{"mktDate":"1946-05-16","value":18.639999},{"mktDate":"1946-05-17","value":18.6},{"mktDate":"1946-05-20","value":18.639999},{"mktDate":"1946-05-21","value":18.68},{"mktDate":"1946-05-22","value":18.799999},{"mktDate":"1946-05-23","value":18.780001},{"mktDate":"1946-05-24","value":18.780001},{"mktDate":"1946-05-27","value":18.92},{"mktDate":"1946-05-28","value":19.200001},{"mktDate":"1946-05-29","value":19.25},{"mktDate":"1946-05-31","value":19.18},{"mktDate":"1946-06-03","value":19.049999},{"mktDate":"1946-06-04","value":18.93},{"mktDate":"1946-06-05","value":18.82},{"mktDate":"1946-06-06","value":18.809999},{"mktDate":"1946-06-07","value":18.82},{"mktDate":"1946-06-10","value":18.85},{"mktDate":"1946-06-11","value":18.65},{"mktDate":"1946-06-12","value":18.690001},{"mktDate":"1946-06-13","value":18.799999},{"mktDate":"1946-06-14","value":18.790001},{"mktDate":"1946-06-17","value":18.809999},{"mktDate":"1946-06-18","value":18.549999},{"mktDate":"1946-06-19","value":18.440001},{"mktDate":"1946-06-20","value":18.030001},{"mktDate":"1946-06-21","value":18.23},{"mktDate":"1946-06-24","value":18.27},{"mktDate":"1946-06-25","value":18.139999},{"mktDate":"1946-06-26","value":18.110001},{"mktDate":"1946-06-27","value":18.389999},{"mktDate":"1946-06-28","value":18.43},{"mktDate":"1946-07-01","value":18.540001},{"mktDate":"1946-07-02","value":18.530001},{"mktDate":"1946-07-03","value":18.49},{"mktDate":"1946-07-05","value":18.43},{"mktDate":"1946-07-08","value":18.360001},{"mktDate":"1946-07-09","value":18.459999},{"mktDate":"1946-07-10","value":18.49},{"mktDate":"1946-07-11","value":18.389999},{"mktDate":"1946-07-12","value":18.27},{"mktDate":"1946-07-15","value":17.950001},{"mktDate":"1946-07-16","value":17.969999},{"mktDate":"1946-07-17","value":18.07},{"mktDate":"1946-07-18","value":18.040001},{"mktDate":"1946-07-19","value":17.98},{"mktDate":"1946-07-22","value":17.93},{"mktDate":"1946-07-23","value":17.389999},{"mktDate":"1946-07-24","value":17.41},{"mktDate":"1946-07-25","value":17.5},{"mktDate":"1946-07-26","value":17.6},{"mktDate":"1946-07-29","value":17.66},{"mktDate":"1946-07-30","value":17.76},{"mktDate":"1946-07-31","value":17.959999},{"mktDate":"1946-08-01","value":18.01},{"mktDate":"1946-08-02","value":18.02},{"mktDate":"1946-08-05","value":17.91},{"mktDate":"1946-08-06","value":17.860001},{"mktDate":"1946-08-07","value":18.030001},{"mktDate":"1946-08-08","value":18.110001},{"mktDate":"1946-08-09","value":18.049999},{"mktDate":"1946-08-12","value":18.08},{"mktDate":"1946-08-13","value":18.23},{"mktDate":"1946-08-14","value":18.200001},{"mktDate":"1946-08-15","value":17.99},{"mktDate":"1946-08-16","value":17.84},{"mktDate":"1946-08-19","value":17.809999},{"mktDate":"1946-08-20","value":17.91},{"mktDate":"1946-08-21","value":17.74},{"mktDate":"1946-08-22","value":17.559999},{"mktDate":"1946-08-23","value":17.58},{"mktDate":"1946-08-26","value":17.469999},{"mktDate":"1946-08-27","value":16.92},{"mktDate":"1946-08-28","value":16.73},{"mktDate":"1946-08-29","value":16.76},{"mktDate":"1946-08-30","value":16.65},{"mktDate":"1946-09-03","value":15.0},{"mktDate":"1946-09-04","value":15.46},{"mktDate":"1946-09-05","value":15.99},{"mktDate":"1946-09-06","value":15.84},{"mktDate":"1946-09-09","value":15.01},{"mktDate":"1946-09-10","value":14.59},{"mktDate":"1946-09-11","value":15.05},{"mktDate":"1946-09-12","value":15.02},{"mktDate":"1946-09-13","value":15.31},{"mktDate":"1946-09-16","value":15.4},{"mktDate":"1946-09-17","value":15.28},{"mktDate":"1946-09-18","value":14.8},{"mktDate":"1946-09-19","value":14.33},{"mktDate":"1946-09-20","value":14.69},{"mktDate":"1946-09-23","value":14.41},{"mktDate":"1946-09-24","value":14.72},{"mktDate":"1946-09-25","value":15.1},{"mktDate":"1946-09-26","value":15.27},{"mktDate":"1946-09-27","value":15.11},{"mktDate":"1946-09-30","value":14.96},{"mktDate":"1946-10-01","value":14.92},{"mktDate":"1946-10-02","value":15.0},{"mktDate":"1946-10-03","value":14.98},{"mktDate":"1946-10-04","value":14.81},{"mktDate":"1946-10-07","value":14.7},{"mktDate":"1946-10-08","value":14.53},{"mktDate":"1946-10-09","value":14.12},{"mktDate":"1946-10-10","value":14.33},{"mktDate":"1946-10-11","value":14.63},{"mktDate":"1946-10-14","value":14.71},{"mktDate":"1946-10-15","value":15.3},{"mktDate":"1946-10-16","value":15.24},{"mktDate":"1946-10-17","value":15.01},{"mktDate":"1946-10-18","value":14.97},{"mktDate":"1946-10-21","value":15.0},{"mktDate":"1946-10-22","value":14.88},{"mktDate":"1946-10-23","value":14.77},{"mktDate":"1946-10-24","value":14.78},{"mktDate":"1946-10-25","value":14.7},{"mktDate":"1946-10-28","value":14.39},{"mktDate":"1946-10-29","value":14.26},{"mktDate":"1946-10-30","value":14.32},{"mktDate":"1946-10-31","value":14.84},{"mktDate":"1946-11-01","value":15.07},{"mktDate":"1946-11-04","value":15.33},{"mktDate":"1946-11-06","value":14.67},{"mktDate":"1946-11-07","value":14.79},{"mktDate":"1946-11-08","value":14.85},{"mktDate":"1946-11-12","value":14.94},{"mktDate":"1946-11-13","value":14.81},{"mktDate":"1946-11-14","value":14.89},{"mktDate":"1946-11-15","value":14.73},{"mktDate":"1946-11-18","value":14.58},{"mktDate":"1946-11-19","value":14.57},{"mktDate":"1946-11-20","value":14.46},{"mktDate":"1946-11-21","value":14.21},{"mktDate":"1946-11-22","value":14.13},{"mktDate":"1946-11-25","value":14.31},{"mktDate":"1946-11-26","value":14.45},{"mktDate":"1946-11-27","value":14.55},{"mktDate":"1946-11-29","value":14.68},{"mktDate":"1946-12-02","value":14.44},{"mktDate":"1946-12-03","value":14.49},{"mktDate":"1946-12-04","value":14.72},{"mktDate":"1946-12-05","value":14.64},{"mktDate":"1946-12-06","value":14.7},{"mktDate":"1946-12-09","value":15.32},{"mktDate":"1946-12-10","value":15.32},{"mktDate":"1946-12-11","value":15.36},{"mktDate":"1946-12-12","value":15.15},{"mktDate":"1946-12-13","value":15.17},{"mktDate":"1946-12-16","value":15.24},{"mktDate":"1946-12-17","value":15.18},{"mktDate":"1946-12-18","value":15.21},{"mktDate":"1946-12-19","value":15.45},{"mktDate":"1946-12-20","value":15.5},{"mktDate":"1946-12-23","value":15.41},{"mktDate":"1946-12-24","value":15.37},{"mktDate":"1946-12-26","value":15.21},{"mktDate":"1946-12-27","value":15.19},{"mktDate":"1946-12-30","value":15.17},{"mktDate":"1946-12-31","value":15.3},{"mktDate":"1947-01-02","value":15.2},{"mktDate":"1947-01-03","value":15.26},{"mktDate":"1947-01-06","value":15.44},{"mktDate":"1947-01-07","value":15.32},{"mktDate":"1947-01-08","value":15.41},{"mktDate":"1947-01-09","value":15.44},{"mktDate":"1947-01-10","value":15.24},{"mktDate":"1947-01-13","value":14.8},{"mktDate":"1947-01-14","value":14.87},{"mktDate":"1947-01-15","value":14.77},{"mktDate":"1947-01-16","value":14.78},{"mktDate":"1947-01-17","value":15.07},{"mktDate":"1947-01-20","value":15.02},{"mktDate":"1947-01-21","value":14.97},{"mktDate":"1947-01-22","value":15.04},{"mktDate":"1947-01-23","value":15.19},{"mktDate":"1947-01-24","value":15.21},{"mktDate":"1947-01-27","value":15.34},{"mktDate":"1947-01-28","value":15.47},{"mktDate":"1947-01-29","value":15.65},{"mktDate":"1947-01-30","value":15.6},{"mktDate":"1947-01-31","value":15.66},{"mktDate":"1947-02-03","value":15.8},{"mktDate":"1947-02-04","value":15.83},{"mktDate":"1947-02-05","value":15.92},{"mktDate":"1947-02-06","value":15.86},{"mktDate":"1947-02-07","value":16.120001},{"mktDate":"1947-02-10","value":16.049999},{"mktDate":"1947-02-11","value":16.139999},{"mktDate":"1947-02-13","value":15.93},{"mktDate":"1947-02-14","value":15.86},{"mktDate":"1947-02-17","value":15.88},{"mktDate":"1947-02-18","value":15.88},{"mktDate":"1947-02-19","value":15.69},{"mktDate":"1947-02-20","value":15.72},{"mktDate":"1947-02-21","value":15.8},{"mktDate":"1947-02-24","value":15.67},{"mktDate":"1947-02-25","value":15.47},{"mktDate":"1947-02-26","value":15.3},{"mktDate":"1947-02-27","value":15.48},{"mktDate":"1947-02-28","value":15.43},{"mktDate":"1947-03-03","value":15.41},{"mktDate":"1947-03-04","value":15.41},{"mktDate":"1947-03-05","value":15.59},{"mktDate":"1947-03-06","value":15.65},{"mktDate":"1947-03-07","value":15.16},{"mktDate":"1947-03-10","value":15.01},{"mktDate":"1947-03-11","value":14.88},{"mktDate":"1947-03-12","value":14.97},{"mktDate":"1947-03-13","value":14.93},{"mktDate":"1947-03-14","value":14.78},{"mktDate":"1947-03-17","value":14.82},{"mktDate":"1947-03-18","value":15.01},{"mktDate":"1947-03-19","value":15.08},{"mktDate":"1947-03-20","value":15.07},{"mktDate":"1947-03-21","value":15.25},{"mktDate":"1947-03-24","value":15.11},{"mktDate":"1947-03-25","value":15.02},{"mktDate":"1947-03-26","value":15.23},{"mktDate":"1947-03-27","value":15.4},{"mktDate":"1947-03-28","value":15.33},{"mktDate":"1947-03-31","value":15.17},{"mktDate":"1947-04-01","value":15.23},{"mktDate":"1947-04-02","value":15.22},{"mktDate":"1947-04-03","value":15.18},{"mktDate":"1947-04-07","value":15.05},{"mktDate":"1947-04-08","value":14.83},{"mktDate":"1947-04-09","value":14.82},{"mktDate":"1947-04-10","value":14.83},{"mktDate":"1947-04-11","value":14.72},{"mktDate":"1947-04-14","value":14.14},{"mktDate":"1947-04-15","value":14.15},{"mktDate":"1947-04-16","value":14.29},{"mktDate":"1947-04-17","value":14.27},{"mktDate":"1947-04-18","value":14.09},{"mktDate":"1947-04-21","value":14.45},{"mktDate":"1947-04-22","value":14.56},{"mktDate":"1947-04-23","value":14.58},{"mktDate":"1947-04-24","value":14.49},{"mktDate":"1947-04-25","value":14.39},{"mktDate":"1947-04-28","value":14.37},{"mktDate":"1947-04-29","value":14.4},{"mktDate":"1947-04-30","value":14.58},{"mktDate":"1947-05-01","value":14.69},{"mktDate":"1947-05-02","value":14.79},{"mktDate":"1947-05-05","value":14.85},{"mktDate":"1947-05-06","value":14.69},{"mktDate":"1947-05-07","value":14.68},{"mktDate":"1947-05-08","value":14.6},{"mktDate":"1947-05-09","value":14.63},{"mktDate":"1947-05-12","value":14.46},{"mktDate":"1947-05-13","value":14.15},{"mktDate":"1947-05-14","value":14.11},{"mktDate":"1947-05-15","value":14.24},{"mktDate":"1947-05-16","value":13.96},{"mktDate":"1947-05-19","value":13.77},{"mktDate":"1947-05-20","value":13.83},{"mktDate":"1947-05-21","value":14.09},{"mktDate":"1947-05-22","value":14.19},{"mktDate":"1947-05-23","value":14.0},{"mktDate":"1947-05-26","value":14.14},{"mktDate":"1947-05-27","value":14.12},{"mktDate":"1947-05-28","value":14.34},{"mktDate":"1947-05-29","value":14.45},{"mktDate":"1947-06-02","value":14.3},{"mktDate":"1947-06-03","value":14.5},{"mktDate":"1947-06-04","value":14.4},{"mktDate":"1947-06-05","value":14.39},{"mktDate":"1947-06-06","value":14.5},{"mktDate":"1947-06-09","value":14.42},{"mktDate":"1947-06-10","value":14.56},{"mktDate":"1947-06-11","value":14.9},{"mktDate":"1947-06-12","value":14.82},{"mktDate":"1947-06-13","value":14.98},{"mktDate":"1947-06-16","value":15.02},{"mktDate":"1947-06-17","value":14.96},{"mktDate":"1947-06-18","value":14.96},{"mktDate":"1947-06-19","value":15.14},{"mktDate":"1947-06-20","value":15.16},{"mktDate":"1947-06-23","value":15.24},{"mktDate":"1947-06-24","value":14.94},{"mktDate":"1947-06-25","value":15.06},{"mktDate":"1947-06-26","value":15.12},{"mktDate":"1947-06-27","value":15.12},{"mktDate":"1947-06-30","value":15.21},{"mktDate":"1947-07-01","value":15.46},{"mktDate":"1947-07-02","value":15.44},{"mktDate":"1947-07-03","value":15.6},{"mktDate":"1947-07-07","value":15.61},{"mktDate":"1947-07-08","value":15.67},{"mktDate":"1947-07-09","value":15.52},{"mktDate":"1947-07-10","value":15.68},{"mktDate":"1947-07-11","value":15.87},{"mktDate":"1947-07-14","value":15.96},{"mktDate":"1947-07-15","value":15.93},{"mktDate":"1947-07-16","value":15.92},{"mktDate":"1947-07-17","value":15.75},{"mktDate":"1947-07-18","value":15.85},{"mktDate":"1947-07-21","value":15.8},{"mktDate":"1947-07-22","value":15.87},{"mktDate":"1947-07-23","value":15.95},{"mktDate":"1947-07-24","value":16.120001},{"mktDate":"1947-07-25","value":16.08},{"mktDate":"1947-07-28","value":15.94},{"mktDate":"1947-07-29","value":15.59},{"mktDate":"1947-07-30","value":15.52},{"mktDate":"1947-07-31","value":15.76},{"mktDate":"1947-08-01","value":15.8},{"mktDate":"1947-08-04","value":15.62},{"mktDate":"1947-08-05","value":15.67},{"mktDate":"1947-08-06","value":15.62},{"mktDate":"1947-08-07","value":15.64},{"mktDate":"1947-08-08","value":15.43},{"mktDate":"1947-08-11","value":15.33},{"mktDate":"1947-08-12","value":15.43},{"mktDate":"1947-08-13","value":15.52},{"mktDate":"1947-08-14","value":15.47},{"mktDate":"1947-08-15","value":15.58},{"mktDate":"1947-08-18","value":15.5},{"mktDate":"1947-08-19","value":15.46},{"mktDate":"1947-08-20","value":15.39},{"mktDate":"1947-08-21","value":15.43},{"mktDate":"1947-08-22","value":15.45},{"mktDate":"1947-08-25","value":15.23},{"mktDate":"1947-08-26","value":15.23},{"mktDate":"1947-08-27","value":15.25},{"mktDate":"1947-08-28","value":15.22},{"mktDate":"1947-08-29","value":15.32},{"mktDate":"1947-09-02","value":15.37},{"mktDate":"1947-09-03","value":15.33},{"mktDate":"1947-09-04","value":15.14},{"mktDate":"1947-09-05","value":15.1},{"mktDate":"1947-09-08","value":14.86},{"mktDate":"1947-09-09","value":14.89},{"mktDate":"1947-09-10","value":15.03},{"mktDate":"1947-09-11","value":15.04},{"mktDate":"1947-09-12","value":14.99},{"mktDate":"1947-09-15","value":14.93},{"mktDate":"1947-09-16","value":15.07},{"mktDate":"1947-09-17","value":15.27},{"mktDate":"1947-09-18","value":15.21},{"mktDate":"1947-09-19","value":15.2},{"mktDate":"1947-09-22","value":15.18},{"mktDate":"1947-09-23","value":14.93},{"mktDate":"1947-09-24","value":14.99},{"mktDate":"1947-09-25","value":14.9},{"mktDate":"1947-09-26","value":14.85},{"mktDate":"1947-09-29","value":14.94},{"mktDate":"1947-09-30","value":15.11},{"mktDate":"1947-10-01","value":15.16},{"mktDate":"1947-10-02","value":15.17},{"mktDate":"1947-10-03","value":15.24},{"mktDate":"1947-10-06","value":15.28},{"mktDate":"1947-10-07","value":15.28},{"mktDate":"1947-10-08","value":15.16},{"mktDate":"1947-10-09","value":15.26},{"mktDate":"1947-10-10","value":15.29},{"mktDate":"1947-10-14","value":15.55},{"mktDate":"1947-10-15","value":15.59},{"mktDate":"1947-10-16","value":15.57},{"mktDate":"1947-10-17","value":15.58},{"mktDate":"1947-10-20","value":15.79},{"mktDate":"1947-10-21","value":15.76},{"mktDate":"1947-10-22","value":15.69},{"mktDate":"1947-10-23","value":15.7},{"mktDate":"1947-10-24","value":15.5},{"mktDate":"1947-10-27","value":15.53},{"mktDate":"1947-10-28","value":15.54},{"mktDate":"1947-10-29","value":15.49},{"mktDate":"1947-10-30","value":15.33},{"mktDate":"1947-10-31","value":15.43},{"mktDate":"1947-11-03","value":15.46},{"mktDate":"1947-11-05","value":15.34},{"mktDate":"1947-11-06","value":15.34},{"mktDate":"1947-11-07","value":15.31},{"mktDate":"1947-11-10","value":15.37},{"mktDate":"1947-11-12","value":15.31},{"mktDate":"1947-11-13","value":15.16},{"mktDate":"1947-11-14","value":15.19},{"mktDate":"1947-11-17","value":15.19},{"mktDate":"1947-11-18","value":15.3},{"mktDate":"1947-11-19","value":15.34},{"mktDate":"1947-11-20","value":15.41},{"mktDate":"1947-11-21","value":15.33},{"mktDate":"1947-11-24","value":15.24},{"mktDate":"1947-11-25","value":15.2},{"mktDate":"1947-11-26","value":15.13},{"mktDate":"1947-11-28","value":14.98},{"mktDate":"1947-12-01","value":15.07},{"mktDate":"1947-12-02","value":15.09},{"mktDate":"1947-12-03","value":14.95},{"mktDate":"1947-12-04","value":14.86},{"mktDate":"1947-12-05","value":14.63},{"mktDate":"1947-12-08","value":14.77},{"mktDate":"1947-12-09","value":14.82},{"mktDate":"1947-12-10","value":14.84},{"mktDate":"1947-12-11","value":14.83},{"mktDate":"1947-12-12","value":14.94},{"mktDate":"1947-12-15","value":15.11},{"mktDate":"1947-12-16","value":15.09},{"mktDate":"1947-12-17","value":15.12},{"mktDate":"1947-12-18","value":15.07},{"mktDate":"1947-12-19","value":15.12},{"mktDate":"1947-12-22","value":15.2},{"mktDate":"1947-12-23","value":15.26},{"mktDate":"1947-12-24","value":15.25},{"mktDate":"1947-12-26","value":15.12},{"mktDate":"1947-12-29","value":15.04},{"mktDate":"1947-12-30","value":15.22},{"mktDate":"1947-12-31","value":15.3},{"mktDate":"1948-01-02","value":15.34},{"mktDate":"1948-01-05","value":15.2},{"mktDate":"1948-01-06","value":15.15},{"mktDate":"1948-01-07","value":15.23},{"mktDate":"1948-01-08","value":15.31},{"mktDate":"1948-01-09","value":15.23},{"mktDate":"1948-01-12","value":15.17},{"mktDate":"1948-01-13","value":14.95},{"mktDate":"1948-01-14","value":14.95},{"mktDate":"1948-01-15","value":14.88},{"mktDate":"1948-01-16","value":14.87},{"mktDate":"1948-01-19","value":14.7},{"mktDate":"1948-01-20","value":14.71},{"mktDate":"1948-01-21","value":14.54},{"mktDate":"1948-01-22","value":14.42},{"mktDate":"1948-01-23","value":14.35},{"mktDate":"1948-01-26","value":14.32},{"mktDate":"1948-01-27","value":14.34},{"mktDate":"1948-01-28","value":14.49},{"mktDate":"1948-01-29","value":14.65},{"mktDate":"1948-01-30","value":14.68},{"mktDate":"1948-02-02","value":14.71},{"mktDate":"1948-02-03","value":14.62},{"mktDate":"1948-02-04","value":14.0},{"mktDate":"1948-02-05","value":14.2},{"mktDate":"1948-02-06","value":14.19},{"mktDate":"1948-02-09","value":14.31},{"mktDate":"1948-02-10","value":13.89},{"mktDate":"1948-02-11","value":13.88},{"mktDate":"1948-02-13","value":13.85},{"mktDate":"1948-02-16","value":14.04},{"mktDate":"1948-02-17","value":14.04},{"mktDate":"1948-02-18","value":14.05},{"mktDate":"1948-02-19","value":14.02},{"mktDate":"1948-02-20","value":13.96},{"mktDate":"1948-02-24","value":14.0},{"mktDate":"1948-02-25","value":14.07},{"mktDate":"1948-02-26","value":13.98},{"mktDate":"1948-02-27","value":13.93},{"mktDate":"1948-03-01","value":14.07},{"mktDate":"1948-03-02","value":14.16},{"mktDate":"1948-03-03","value":14.17},{"mktDate":"1948-03-04","value":14.08},{"mktDate":"1948-03-05","value":14.11},{"mktDate":"1948-03-08","value":14.04},{"mktDate":"1948-03-09","value":13.95},{"mktDate":"1948-03-10","value":14.01},{"mktDate":"1948-03-11","value":13.99},{"mktDate":"1948-03-12","value":13.99},{"mktDate":"1948-03-15","value":14.06},{"mktDate":"1948-03-16","value":13.84},{"mktDate":"1948-03-17","value":13.95},{"mktDate":"1948-03-18","value":14.03},{"mktDate":"1948-03-19","value":14.32},{"mktDate":"1948-03-22","value":14.7},{"mktDate":"1948-03-23","value":14.7},{"mktDate":"1948-03-24","value":14.69},{"mktDate":"1948-03-25","value":14.75},{"mktDate":"1948-03-29","value":14.7},{"mktDate":"1948-03-30","value":14.87},{"mktDate":"1948-03-31","value":15.08},{"mktDate":"1948-04-01","value":15.12},{"mktDate":"1948-04-02","value":15.15},{"mktDate":"1948-04-05","value":15.18},{"mktDate":"1948-04-06","value":15.28},{"mktDate":"1948-04-07","value":15.23},{"mktDate":"1948-04-08","value":15.27},{"mktDate":"1948-04-09","value":15.29},{"mktDate":"1948-04-12","value":15.28},{"mktDate":"1948-04-13","value":15.3},{"mktDate":"1948-04-14","value":15.28},{"mktDate":"1948-04-15","value":15.38},{"mktDate":"1948-04-16","value":15.43},{"mktDate":"1948-04-19","value":15.47},{"mktDate":"1948-04-20","value":15.46},{"mktDate":"1948-04-21","value":15.54},{"mktDate":"1948-04-22","value":15.68},{"mktDate":"1948-04-23","value":15.78},{"mktDate":"1948-04-26","value":15.54},{"mktDate":"1948-04-27","value":15.55},{"mktDate":"1948-04-28","value":15.57},{"mktDate":"1948-04-29","value":15.52},{"mktDate":"1948-04-30","value":15.48},{"mktDate":"1948-05-03","value":15.6},{"mktDate":"1948-05-04","value":15.59},{"mktDate":"1948-05-05","value":15.5},{"mktDate":"1948-05-06","value":15.63},{"mktDate":"1948-05-07","value":15.72},{"mktDate":"1948-05-10","value":15.81},{"mktDate":"1948-05-11","value":15.86},{"mktDate":"1948-05-12","value":15.88},{"mktDate":"1948-05-13","value":16.0},{"mktDate":"1948-05-14","value":16.389999},{"mktDate":"1948-05-17","value":16.610001},{"mktDate":"1948-05-18","value":16.389999},{"mktDate":"1948-05-19","value":16.370001},{"mktDate":"1948-05-20","value":16.459999},{"mktDate":"1948-05-21","value":16.5},{"mktDate":"1948-05-24","value":16.540001},{"mktDate":"1948-05-25","value":16.530001},{"mktDate":"1948-05-26","value":16.68},{"mktDate":"1948-05-27","value":16.68},{"mktDate":"1948-05-28","value":16.690001},{"mktDate":"1948-06-01","value":16.74},{"mktDate":"1948-06-02","value":16.76},{"mktDate":"1948-06-03","value":16.719999},{"mktDate":"1948-06-04","value":16.59},{"mktDate":"1948-06-07","value":16.540001},{"mktDate":"1948-06-08","value":16.82},{"mktDate":"1948-06-09","value":16.889999},{"mktDate":"1948-06-10","value":16.9},{"mktDate":"1948-06-11","value":16.950001},{"mktDate":"1948-06-14","value":16.969999},{"mktDate":"1948-06-15","value":17.059999},{"mktDate":"1948-06-16","value":17.01},{"mktDate":"1948-06-17","value":16.99},{"mktDate":"1948-06-18","value":16.959999},{"mktDate":"1948-06-21","value":16.790001},{"mktDate":"1948-06-22","value":16.76},{"mktDate":"1948-06-23","value":16.93},{"mktDate":"1948-06-24","value":16.889999},{"mktDate":"1948-06-25","value":16.83},{"mktDate":"1948-06-28","value":16.610001},{"mktDate":"1948-06-29","value":16.690001},{"mktDate":"1948-06-30","value":16.74},{"mktDate":"1948-07-01","value":16.700001},{"mktDate":"1948-07-02","value":16.85},{"mktDate":"1948-07-06","value":16.85},{"mktDate":"1948-07-07","value":16.790001},{"mktDate":"1948-07-08","value":16.809999},{"mktDate":"1948-07-09","value":16.92},{"mktDate":"1948-07-12","value":16.879999},{"mktDate":"1948-07-13","value":16.780001},{"mktDate":"1948-07-14","value":16.799999},{"mktDate":"1948-07-15","value":16.48},{"mktDate":"1948-07-16","value":16.25},{"mktDate":"1948-07-19","value":15.72},{"mktDate":"1948-07-20","value":15.96},{"mktDate":"1948-07-21","value":16.09},{"mktDate":"1948-07-22","value":16.209999},{"mktDate":"1948-07-23","value":16.27},{"mktDate":"1948-07-26","value":16.120001},{"mktDate":"1948-07-27","value":16.290001},{"mktDate":"1948-07-28","value":16.18},{"mktDate":"1948-07-29","value":16.049999},{"mktDate":"1948-07-30","value":15.85},{"mktDate":"1948-08-02","value":15.85},{"mktDate":"1948-08-03","value":15.9},{"mktDate":"1948-08-04","value":16.15},{"mktDate":"1948-08-05","value":16.09},{"mktDate":"1948-08-06","value":16.120001},{"mktDate":"1948-08-09","value":15.96},{"mktDate":"1948-08-10","value":15.74},{"mktDate":"1948-08-11","value":15.67},{"mktDate":"1948-08-12","value":15.71},{"mktDate":"1948-08-13","value":15.7},{"mktDate":"1948-08-16","value":15.74},{"mktDate":"1948-08-17","value":15.93},{"mktDate":"1948-08-18","value":15.93},{"mktDate":"1948-08-19","value":15.98},{"mktDate":"1948-08-20","value":16.15},{"mktDate":"1948-08-23","value":15.94},{"mktDate":"1948-08-24","value":16.02},{"mktDate":"1948-08-25","value":15.99},{"mktDate":"1948-08-26","value":16.040001},{"mktDate":"1948-08-27","value":16.110001},{"mktDate":"1948-08-30","value":15.98},{"mktDate":"1948-08-31","value":15.97},{"mktDate":"1948-09-01","value":16.16},{"mktDate":"1948-09-02","value":16.24},{"mktDate":"1948-09-03","value":16.27},{"mktDate":"1948-09-07","value":16.35},{"mktDate":"1948-09-08","value":16.07},{"mktDate":"1948-09-09","value":15.81},{"mktDate":"1948-09-10","value":15.83},{"mktDate":"1948-09-13","value":15.7},{"mktDate":"1948-09-14","value":15.82},{"mktDate":"1948-09-15","value":15.8},{"mktDate":"1948-09-16","value":15.8},{"mktDate":"1948-09-17","value":15.73},{"mktDate":"1948-09-20","value":15.44},{"mktDate":"1948-09-21","value":15.55},{"mktDate":"1948-09-22","value":15.59},{"mktDate":"1948-09-23","value":15.56},{"mktDate":"1948-09-24","value":15.6},{"mktDate":"1948-09-27","value":15.19},{"mktDate":"1948-09-28","value":15.36},{"mktDate":"1948-09-29","value":15.55},{"mktDate":"1948-09-30","value":15.49},{"mktDate":"1948-10-01","value":15.67},{"mktDate":"1948-10-04","value":15.85},{"mktDate":"1948-10-05","value":15.82},{"mktDate":"1948-10-06","value":15.84},{"mktDate":"1948-10-07","value":15.93},{"mktDate":"1948-10-08","value":15.9},{"mktDate":"1948-10-11","value":15.9},{"mktDate":"1948-10-13","value":16.09},{"mktDate":"1948-10-14","value":16.139999},{"mktDate":"1948-10-15","value":16.120001},{"mktDate":"1948-10-18","value":16.190001},{"mktDate":"1948-10-19","value":16.280001},{"mktDate":"1948-10-20","value":16.34},{"mktDate":"1948-10-21","value":16.360001},{"mktDate":"1948-10-22","value":16.610001},{"mktDate":"1948-10-25","value":16.58},{"mktDate":"1948-10-26","value":16.59},{"mktDate":"1948-10-27","value":16.57},{"mktDate":"1948-10-28","value":16.459999},{"mktDate":"1948-10-29","value":16.5},{"mktDate":"1948-11-01","value":16.700001},{"mktDate":"1948-11-03","value":15.93},{"mktDate":"1948-11-04","value":16.139999},{"mktDate":"1948-11-05","value":15.43},{"mktDate":"1948-11-08","value":15.5},{"mktDate":"1948-11-09","value":15.01},{"mktDate":"1948-11-10","value":15.0},{"mktDate":"1948-11-12","value":15.04},{"mktDate":"1948-11-15","value":15.27},{"mktDate":"1948-11-16","value":15.26},{"mktDate":"1948-11-17","value":15.22},{"mktDate":"1948-11-18","value":15.26},{"mktDate":"1948-11-19","value":15.31},{"mktDate":"1948-11-22","value":15.21},{"mktDate":"1948-11-23","value":15.19},{"mktDate":"1948-11-24","value":14.91},{"mktDate":"1948-11-26","value":14.91},{"mktDate":"1948-11-29","value":14.79},{"mktDate":"1948-11-30","value":14.75},{"mktDate":"1948-12-01","value":15.01},{"mktDate":"1948-12-02","value":15.0},{"mktDate":"1948-12-03","value":15.13},{"mktDate":"1948-12-06","value":15.23},{"mktDate":"1948-12-07","value":15.24},{"mktDate":"1948-12-08","value":15.2},{"mktDate":"1948-12-09","value":15.17},{"mktDate":"1948-12-10","value":15.22},{"mktDate":"1948-12-13","value":15.33},{"mktDate":"1948-12-14","value":15.25},{"mktDate":"1948-12-15","value":15.17},{"mktDate":"1948-12-16","value":15.16},{"mktDate":"1948-12-17","value":15.2},{"mktDate":"1948-12-20","value":15.19},{"mktDate":"1948-12-21","value":15.14},{"mktDate":"1948-12-22","value":15.15},{"mktDate":"1948-12-23","value":15.15},{"mktDate":"1948-12-24","value":15.25},{"mktDate":"1948-12-27","value":15.19},{"mktDate":"1948-12-28","value":15.08},{"mktDate":"1948-12-29","value":15.28},{"mktDate":"1948-12-30","value":15.28},{"mktDate":"1948-12-31","value":15.2},{"mktDate":"1949-01-03","value":14.95},{"mktDate":"1949-01-04","value":15.03},{"mktDate":"1949-01-05","value":15.16},{"mktDate":"1949-01-06","value":15.5},{"mktDate":"1949-01-07","value":15.61},{"mktDate":"1949-01-10","value":15.51},{"mktDate":"1949-01-11","value":15.5},{"mktDate":"1949-01-12","value":15.47},{"mktDate":"1949-01-13","value":15.39},{"mktDate":"1949-01-14","value":15.24},{"mktDate":"1949-01-17","value":15.38},{"mktDate":"1949-01-18","value":15.38},{"mktDate":"1949-01-19","value":15.44},{"mktDate":"1949-01-20","value":15.5},{"mktDate":"1949-01-21","value":15.47},{"mktDate":"1949-01-24","value":15.0},{"mktDate":"1949-01-25","value":15.33},{"mktDate":"1949-01-26","value":15.29},{"mktDate":"1949-01-27","value":15.25},{"mktDate":"1949-01-28","value":15.2},{"mktDate":"1949-01-31","value":15.22},{"mktDate":"1949-02-01","value":15.34},{"mktDate":"1949-02-02","value":15.35},{"mktDate":"1949-02-03","value":15.32},{"mktDate":"1949-02-04","value":15.09},{"mktDate":"1949-02-07","value":14.76},{"mktDate":"1949-02-08","value":14.7},{"mktDate":"1949-02-09","value":14.78},{"mktDate":"1949-02-10","value":14.58},{"mktDate":"1949-02-11","value":14.56},{"mktDate":"1949-02-14","value":14.61},{"mktDate":"1949-02-15","value":14.65},{"mktDate":"1949-02-16","value":14.73},{"mktDate":"1949-02-17","value":14.83},{"mktDate":"1949-02-18","value":14.79},{"mktDate":"1949-02-21","value":14.74},{"mktDate":"1949-02-23","value":14.6},{"mktDate":"1949-02-24","value":14.42},{"mktDate":"1949-02-25","value":14.38},{"mktDate":"1949-02-28","value":14.62},{"mktDate":"1949-03-01","value":14.71},{"mktDate":"1949-03-02","value":14.67},{"mktDate":"1949-03-03","value":14.65},{"mktDate":"1949-03-04","value":14.67},{"mktDate":"1949-03-07","value":14.86},{"mktDate":"1949-03-08","value":14.89},{"mktDate":"1949-03-09","value":14.86},{"mktDate":"1949-03-10","value":14.87},{"mktDate":"1949-03-11","value":15.02},{"mktDate":"1949-03-14","value":15.07},{"mktDate":"1949-03-15","value":14.98},{"mktDate":"1949-03-16","value":14.92},{"mktDate":"1949-03-17","value":14.97},{"mktDate":"1949-03-18","value":14.94},{"mktDate":"1949-03-21","value":14.87},{"mktDate":"1949-03-22","value":14.77},{"mktDate":"1949-03-23","value":14.95},{"mktDate":"1949-03-24","value":14.97},{"mktDate":"1949-03-25","value":14.89},{"mktDate":"1949-03-28","value":14.93},{"mktDate":"1949-03-29","value":15.22},{"mktDate":"1949-03-30","value":15.21},{"mktDate":"1949-03-31","value":15.06},{"mktDate":"1949-04-01","value":14.94},{"mktDate":"1949-04-04","value":14.98},{"mktDate":"1949-04-05","value":14.96},{"mktDate":"1949-04-06","value":14.92},{"mktDate":"1949-04-07","value":14.93},{"mktDate":"1949-04-08","value":14.97},{"mktDate":"1949-04-11","value":14.99},{"mktDate":"1949-04-12","value":15.03},{"mktDate":"1949-04-13","value":15.02},{"mktDate":"1949-04-14","value":14.99},{"mktDate":"1949-04-18","value":15.07},{"mktDate":"1949-04-19","value":15.01},{"mktDate":"1949-04-20","value":14.97},{"mktDate":"1949-04-21","value":14.72},{"mktDate":"1949-04-22","value":14.7},{"mktDate":"1949-04-25","value":14.68},{"mktDate":"1949-04-26","value":14.76},{"mktDate":"1949-04-27","value":14.76},{"mktDate":"1949-04-28","value":14.69},{"mktDate":"1949-04-29","value":14.71},{"mktDate":"1949-05-02","value":14.78},{"mktDate":"1949-05-03","value":14.85},{"mktDate":"1949-05-04","value":15.02},{"mktDate":"1949-05-05","value":15.01},{"mktDate":"1949-05-06","value":14.92},{"mktDate":"1949-05-09","value":14.88},{"mktDate":"1949-05-10","value":14.82},{"mktDate":"1949-05-11","value":14.85},{"mktDate":"1949-05-12","value":14.87},{"mktDate":"1949-05-13","value":14.88},{"mktDate":"1949-05-16","value":14.96},{"mktDate":"1949-05-17","value":14.93},{"mktDate":"1949-05-18","value":14.89},{"mktDate":"1949-05-19","value":14.8},{"mktDate":"1949-05-20","value":14.73},{"mktDate":"1949-05-23","value":14.58},{"mktDate":"1949-05-24","value":14.5},{"mktDate":"1949-05-25","value":14.57},{"mktDate":"1949-05-26","value":14.56},{"mktDate":"1949-05-27","value":14.51},{"mktDate":"1949-05-31","value":14.19},{"mktDate":"1949-06-01","value":14.14},{"mktDate":"1949-06-02","value":14.14},{"mktDate":"1949-06-03","value":14.05},{"mktDate":"1949-06-06","value":13.82},{"mktDate":"1949-06-07","value":13.84},{"mktDate":"1949-06-08","value":13.93},{"mktDate":"1949-06-09","value":13.93},{"mktDate":"1949-06-10","value":13.81},{"mktDate":"1949-06-13","value":13.55},{"mktDate":"1949-06-14","value":13.64},{"mktDate":"1949-06-15","value":13.9},{"mktDate":"1949-06-16","value":13.85},{"mktDate":"1949-06-17","value":13.87},{"mktDate":"1949-06-20","value":14.07},{"mktDate":"1949-06-21","value":14.08},{"mktDate":"1949-06-22","value":14.04},{"mktDate":"1949-06-23","value":14.11},{"mktDate":"1949-06-24","value":14.13},{"mktDate":"1949-06-27","value":14.12},{"mktDate":"1949-06-28","value":14.0},{"mktDate":"1949-06-29","value":14.09},{"mktDate":"1949-06-30","value":14.16},{"mktDate":"1949-07-01","value":14.26},{"mktDate":"1949-07-05","value":14.34},{"mktDate":"1949-07-06","value":14.52},{"mktDate":"1949-07-07","value":14.52},{"mktDate":"1949-07-08","value":14.51},{"mktDate":"1949-07-11","value":14.51},{"mktDate":"1949-07-12","value":14.61},{"mktDate":"1949-07-13","value":14.78},{"mktDate":"1949-07-14","value":14.79},{"mktDate":"1949-07-15","value":14.76},{"mktDate":"1949-07-18","value":14.8},{"mktDate":"1949-07-19","value":14.94},{"mktDate":"1949-07-20","value":14.97},{"mktDate":"1949-07-21","value":14.9},{"mktDate":"1949-07-22","value":14.89},{"mktDate":"1949-07-25","value":14.94},{"mktDate":"1949-07-26","value":15.06},{"mktDate":"1949-07-27","value":15.06},{"mktDate":"1949-07-28","value":15.04},{"mktDate":"1949-07-29","value":15.04},{"mktDate":"1949-08-01","value":15.12},{"mktDate":"1949-08-02","value":15.16},{"mktDate":"1949-08-03","value":15.15},{"mktDate":"1949-08-04","value":15.13},{"mktDate":"1949-08-05","value":15.35},{"mktDate":"1949-08-08","value":15.51},{"mktDate":"1949-08-09","value":15.37},{"mktDate":"1949-08-10","value":15.44},{"mktDate":"1949-08-11","value":15.39},{"mktDate":"1949-08-12","value":15.32},{"mktDate":"1949-08-15","value":15.25},{"mktDate":"1949-08-16","value":15.29},{"mktDate":"1949-08-17","value":15.46},{"mktDate":"1949-08-18","value":15.5},{"mktDate":"1949-08-19","value":15.41},{"mktDate":"1949-08-22","value":15.37},{"mktDate":"1949-08-23","value":15.17},{"mktDate":"1949-08-24","value":15.18},{"mktDate":"1949-08-25","value":15.22},{"mktDate":"1949-08-26","value":15.28},{"mktDate":"1949-08-29","value":15.12},{"mktDate":"1949-08-30","value":15.21},{"mktDate":"1949-08-31","value":15.22},{"mktDate":"1949-09-01","value":15.31},{"mktDate":"1949-09-02","value":15.29},{"mktDate":"1949-09-06","value":15.28},{"mktDate":"1949-09-07","value":15.38},{"mktDate":"1949-09-08","value":15.41},{"mktDate":"1949-09-09","value":15.4},{"mktDate":"1949-09-12","value":15.52},{"mktDate":"1949-09-13","value":15.74},{"mktDate":"1949-09-14","value":15.73},{"mktDate":"1949-09-15","value":15.61},{"mktDate":"1949-09-16","value":15.66},{"mktDate":"1949-09-19","value":15.55},{"mktDate":"1949-09-20","value":15.19},{"mktDate":"1949-09-21","value":15.41},{"mktDate":"1949-09-22","value":15.5},{"mktDate":"1949-09-23","value":15.57},{"mktDate":"1949-09-26","value":15.53},{"mktDate":"1949-09-27","value":15.41},{"mktDate":"1949-09-28","value":15.53},{"mktDate":"1949-09-29","value":15.62},{"mktDate":"1949-09-30","value":15.58},{"mktDate":"1949-10-03","value":15.6},{"mktDate":"1949-10-04","value":15.75},{"mktDate":"1949-10-05","value":15.78},{"mktDate":"1949-10-06","value":15.84},{"mktDate":"1949-10-07","value":15.85},{"mktDate":"1949-10-10","value":15.83},{"mktDate":"1949-10-11","value":15.97},{"mktDate":"1949-10-13","value":15.97},{"mktDate":"1949-10-14","value":15.91},{"mktDate":"1949-10-17","value":15.73},{"mktDate":"1949-10-18","value":15.84},{"mktDate":"1949-10-19","value":15.93},{"mktDate":"1949-10-20","value":15.9},{"mktDate":"1949-10-21","value":15.85},{"mktDate":"1949-10-24","value":15.87},{"mktDate":"1949-10-25","value":15.95},{"mktDate":"1949-10-26","value":16.059999},{"mktDate":"1949-10-27","value":16.15},{"mktDate":"1949-10-28","value":16.08},{"mktDate":"1949-10-31","value":16.040001},{"mktDate":"1949-11-01","value":16.200001},{"mktDate":"1949-11-02","value":16.33},{"mktDate":"1949-11-03","value":16.290001},{"mktDate":"1949-11-04","value":16.209999},{"mktDate":"1949-11-07","value":16.16},{"mktDate":"1949-11-09","value":16.18},{"mktDate":"1949-11-10","value":16.139999},{"mktDate":"1949-11-14","value":16.030001},{"mktDate":"1949-11-15","value":15.75},{"mktDate":"1949-11-16","value":15.84},{"mktDate":"1949-11-17","value":15.96},{"mktDate":"1949-11-18","value":16.139999},{"mktDate":"1949-11-21","value":16.07},{"mktDate":"1949-11-22","value":16.15},{"mktDate":"1949-11-23","value":16.190001},{"mktDate":"1949-11-25","value":16.1},{"mktDate":"1949-11-28","value":16.049999},{"mktDate":"1949-11-29","value":16.02},{"mktDate":"1949-11-30","value":16.059999},{"mktDate":"1949-12-01","value":16.15},{"mktDate":"1949-12-02","value":16.280001},{"mktDate":"1949-12-05","value":16.41},{"mktDate":"1949-12-06","value":16.389999},{"mktDate":"1949-12-07","value":16.43},{"mktDate":"1949-12-08","value":16.43},{"mktDate":"1949-12-09","value":16.42},{"mktDate":"1949-12-12","value":16.57},{"mktDate":"1949-12-13","value":16.639999},{"mktDate":"1949-12-14","value":16.67},{"mktDate":"1949-12-15","value":16.68},{"mktDate":"1949-12-16","value":16.66},{"mktDate":"1949-12-19","value":16.59},{"mktDate":"1949-12-20","value":16.530001},{"mktDate":"1949-12-21","value":16.49},{"mktDate":"1949-12-22","value":16.639999},{"mktDate":"1949-12-23","value":16.639999},{"mktDate":"1949-12-27","value":16.58},{"mktDate":"1949-12-28","value":16.66},{"mktDate":"1949-12-29","value":16.68},{"mktDate":"1949-12-30","value":16.790001},{"mktDate":"1950-01-03","value":16.66},{"mktDate":"1950-01-04","value":16.85},{"mktDate":"1950-01-05","value":16.93},{"mktDate":"1950-01-06","value":16.98},{"mktDate":"1950-01-09","value":17.08},{"mktDate":"1950-01-10","value":17.030001},{"mktDate":"1950-01-11","value":17.09},{"mktDate":"1950-01-12","value":16.76},{"mktDate":"1950-01-13","value":16.67},{"mktDate":"1950-01-16","value":16.719999},{"mktDate":"1950-01-17","value":16.860001},{"mktDate":"1950-01-18","value":16.85},{"mktDate":"1950-01-19","value":16.870001},{"mktDate":"1950-01-20","value":16.9},{"mktDate":"1950-01-23","value":16.92},{"mktDate":"1950-01-24","value":16.860001},{"mktDate":"1950-01-25","value":16.74},{"mktDate":"1950-01-26","value":16.73},{"mktDate":"1950-01-27","value":16.82},{"mktDate":"1950-01-30","value":17.02},{"mktDate":"1950-01-31","value":17.049999},{"mktDate":"1950-02-01","value":17.049999},{"mktDate":"1950-02-02","value":17.23},{"mktDate":"1950-02-03","value":17.290001},{"mktDate":"1950-02-06","value":17.32},{"mktDate":"1950-02-07","value":17.23},{"mktDate":"1950-02-08","value":17.209999},{"mktDate":"1950-02-09","value":17.280001},{"mktDate":"1950-02-10","value":17.24},{"mktDate":"1950-02-14","value":17.059999},{"mktDate":"1950-02-15","value":17.059999},{"mktDate":"1950-02-16","value":16.99},{"mktDate":"1950-02-17","value":17.15},{"mktDate":"1950-02-20","value":17.200001},{"mktDate":"1950-02-21","value":17.17},{"mktDate":"1950-02-23","value":17.209999},{"mktDate":"1950-02-24","value":17.280001},{"mktDate":"1950-02-27","value":17.280001},{"mktDate":"1950-02-28","value":17.219999},{"mktDate":"1950-03-01","value":17.24},{"mktDate":"1950-03-02","value":17.23},{"mktDate":"1950-03-03","value":17.290001},{"mktDate":"1950-03-06","value":17.32},{"mktDate":"1950-03-07","value":17.200001},{"mktDate":"1950-03-08","value":17.190001},{"mktDate":"1950-03-09","value":17.07},{"mktDate":"1950-03-10","value":17.09},{"mktDate":"1950-03-13","value":17.120001},{"mktDate":"1950-03-14","value":17.25},{"mktDate":"1950-03-15","value":17.450001},{"mktDate":"1950-03-16","value":17.49},{"mktDate":"1950-03-17","value":17.450001},{"mktDate":"1950-03-20","value":17.440001},{"mktDate":"1950-03-21","value":17.450001},{"mktDate":"1950-03-22","value":17.549999},{"mktDate":"1950-03-23","value":17.559999},{"mktDate":"1950-03-24","value":17.559999},{"mktDate":"1950-03-27","value":17.459999},{"mktDate":"1950-03-28","value":17.530001},{"mktDate":"1950-03-29","value":17.440001},{"mktDate":"1950-03-30","value":17.299999},{"mktDate":"1950-03-31","value":17.290001},{"mktDate":"1950-04-03","value":17.530001},{"mktDate":"1950-04-04","value":17.549999},{"mktDate":"1950-04-05","value":17.629999},{"mktDate":"1950-04-06","value":17.780001},{"mktDate":"1950-04-10","value":17.85},{"mktDate":"1950-04-11","value":17.75},{"mktDate":"1950-04-12","value":17.940001},{"mktDate":"1950-04-13","value":17.98},{"mktDate":"1950-04-14","value":17.959999},{"mktDate":"1950-04-17","value":17.879999},{"mktDate":"1950-04-18","value":18.030001},{"mktDate":"1950-04-19","value":18.049999},{"mktDate":"1950-04-20","value":17.93},{"mktDate":"1950-04-21","value":17.959999},{"mktDate":"1950-04-24","value":17.83},{"mktDate":"1950-04-25","value":17.83},{"mktDate":"1950-04-26","value":17.76},{"mktDate":"1950-04-27","value":17.860001},{"mktDate":"1950-04-28","value":17.959999},{"mktDate":"1950-05-01","value":18.219999},{"mktDate":"1950-05-02","value":18.110001},{"mktDate":"1950-05-03","value":18.27},{"mktDate":"1950-05-04","value":18.120001},{"mktDate":"1950-05-05","value":18.219999},{"mktDate":"1950-05-08","value":18.27},{"mktDate":"1950-05-09","value":18.27},{"mktDate":"1950-05-10","value":18.290001},{"mktDate":"1950-05-11","value":18.290001},{"mktDate":"1950-05-12","value":18.18},{"mktDate":"1950-05-15","value":18.26},{"mktDate":"1950-05-16","value":18.440001},{"mktDate":"1950-05-17","value":18.52},{"mktDate":"1950-05-18","value":18.559999},{"mktDate":"1950-05-19","value":18.68},{"mktDate":"1950-05-22","value":18.6},{"mktDate":"1950-05-23","value":18.709999},{"mktDate":"1950-05-24","value":18.690001},{"mktDate":"1950-05-25","value":18.690001},{"mktDate":"1950-05-26","value":18.67},{"mktDate":"1950-05-29","value":18.719999},{"mktDate":"1950-05-31","value":18.780001},{"mktDate":"1950-06-01","value":18.77},{"mktDate":"1950-06-02","value":18.790001},{"mktDate":"1950-06-05","value":18.6},{"mktDate":"1950-06-06","value":18.879999},{"mktDate":"1950-06-07","value":18.93},{"mktDate":"1950-06-08","value":19.139999},{"mktDate":"1950-06-09","value":19.26},{"mktDate":"1950-06-12","value":19.4},{"mktDate":"1950-06-13","value":19.25},{"mktDate":"1950-06-14","value":18.98},{"mktDate":"1950-06-15","value":18.93},{"mktDate":"1950-06-16","value":18.969999},{"mktDate":"1950-06-19","value":18.92},{"mktDate":"1950-06-20","value":18.83},{"mktDate":"1950-06-21","value":19.0},{"mktDate":"1950-06-22","value":19.16},{"mktDate":"1950-06-23","value":19.139999},{"mktDate":"1950-06-26","value":18.110001},{"mktDate":"1950-06-27","value":17.91},{"mktDate":"1950-06-28","value":18.110001},{"mktDate":"1950-06-29","value":17.440001},{"mktDate":"1950-06-30","value":17.690001},{"mktDate":"1950-07-03","value":17.639999},{"mktDate":"1950-07-05","value":17.809999},{"mktDate":"1950-07-06","value":17.91},{"mktDate":"1950-07-07","value":17.67},{"mktDate":"1950-07-10","value":17.59},{"mktDate":"1950-07-11","value":17.32},{"mktDate":"1950-07-12","value":16.870001},{"mktDate":"1950-07-13","value":16.690001},{"mktDate":"1950-07-14","value":16.870001},{"mktDate":"1950-07-17","value":16.68},{"mktDate":"1950-07-18","value":17.059999},{"mktDate":"1950-07-19","value":17.360001},{"mktDate":"1950-07-20","value":17.610001},{"mktDate":"1950-07-21","value":17.59},{"mktDate":"1950-07-24","value":17.48},{"mktDate":"1950-07-25","value":17.23},{"mktDate":"1950-07-26","value":17.27},{"mktDate":"1950-07-27","value":17.5},{"mktDate":"1950-07-28","value":17.690001},{"mktDate":"1950-07-31","value":17.84},{"mktDate":"1950-08-01","value":18.02},{"mktDate":"1950-08-02","value":17.950001},{"mktDate":"1950-08-03","value":17.99},{"mktDate":"1950-08-04","value":18.139999},{"mktDate":"1950-08-07","value":18.41},{"mktDate":"1950-08-08","value":18.459999},{"mktDate":"1950-08-09","value":18.610001},{"mktDate":"1950-08-10","value":18.48},{"mktDate":"1950-08-11","value":18.280001},{"mktDate":"1950-08-14","value":18.290001},{"mktDate":"1950-08-15","value":18.32},{"mktDate":"1950-08-16","value":18.34},{"mktDate":"1950-08-17","value":18.540001},{"mktDate":"1950-08-18","value":18.68},{"mktDate":"1950-08-21","value":18.700001},{"mktDate":"1950-08-22","value":18.68},{"mktDate":"1950-08-23","value":18.82},{"mktDate":"1950-08-24","value":18.790001},{"mktDate":"1950-08-25","value":18.540001},{"mktDate":"1950-08-28","value":18.530001},{"mktDate":"1950-08-29","value":18.540001},{"mktDate":"1950-08-30","value":18.43},{"mktDate":"1950-08-31","value":18.42},{"mktDate":"1950-09-01","value":18.549999},{"mktDate":"1950-09-05","value":18.68},{"mktDate":"1950-09-06","value":18.540001},{"mktDate":"1950-09-07","value":18.59},{"mktDate":"1950-09-08","value":18.75},{"mktDate":"1950-09-11","value":18.610001},{"mktDate":"1950-09-12","value":18.870001},{"mktDate":"1950-09-13","value":19.09},{"mktDate":"1950-09-14","value":19.18},{"mktDate":"1950-09-15","value":19.290001},{"mktDate":"1950-09-18","value":19.370001},{"mktDate":"1950-09-19","value":19.309999},{"mktDate":"1950-09-20","value":19.209999},{"mktDate":"1950-09-21","value":19.370001},{"mktDate":"1950-09-22","value":19.440001},{"mktDate":"1950-09-25","value":19.42},{"mktDate":"1950-09-26","value":19.139999},{"mktDate":"1950-09-27","value":19.41},{"mktDate":"1950-09-28","value":19.42},{"mktDate":"1950-09-29","value":19.450001},{"mktDate":"1950-10-02","value":19.690001},{"mktDate":"1950-10-03","value":19.66},{"mktDate":"1950-10-04","value":20.0},{"mktDate":"1950-10-05","value":19.889999},{"mktDate":"1950-10-06","value":20.120001},{"mktDate":"1950-10-09","value":20.0},{"mktDate":"1950-10-10","value":19.780001},{"mktDate":"1950-10-11","value":19.860001},{"mktDate":"1950-10-13","value":19.85},{"mktDate":"1950-10-16","value":19.709999},{"mktDate":"1950-10-17","value":19.889999},{"mktDate":"1950-10-18","value":20.01},{"mktDate":"1950-10-19","value":20.02},{"mktDate":"1950-10-20","value":19.959999},{"mktDate":"1950-10-23","value":19.959999},{"mktDate":"1950-10-24","value":20.08},{"mktDate":"1950-10-25","value":20.049999},{"mktDate":"1950-10-26","value":19.610001},{"mktDate":"1950-10-27","value":19.77},{"mktDate":"1950-10-30","value":19.610001},{"mktDate":"1950-10-31","value":19.530001},{"mktDate":"1950-11-01","value":19.559999},{"mktDate":"1950-11-02","value":19.73},{"mktDate":"1950-11-03","value":19.85},{"mktDate":"1950-11-06","value":19.360001},{"mktDate":"1950-11-08","value":19.559999},{"mktDate":"1950-11-09","value":19.790001},{"mktDate":"1950-11-10","value":19.940001},{"mktDate":"1950-11-13","value":20.01},{"mktDate":"1950-11-14","value":19.860001},{"mktDate":"1950-11-15","value":19.82},{"mktDate":"1950-11-16","value":19.719999},{"mktDate":"1950-11-17","value":19.860001},{"mktDate":"1950-11-20","value":19.93},{"mktDate":"1950-11-21","value":19.879999},{"mktDate":"1950-11-22","value":20.16},{"mktDate":"1950-11-24","value":20.32},{"mktDate":"1950-11-27","value":20.18},{"mktDate":"1950-11-28","value":19.559999},{"mktDate":"1950-11-29","value":19.370001},{"mktDate":"1950-11-30","value":19.51},{"mktDate":"1950-12-01","value":19.66},{"mktDate":"1950-12-04","value":19.0},{"mktDate":"1950-12-05","value":19.309999},{"mktDate":"1950-12-06","value":19.450001},{"mktDate":"1950-12-07","value":19.4},{"mktDate":"1950-12-08","value":19.4},{"mktDate":"1950-12-11","value":19.719999},{"mktDate":"1950-12-12","value":19.68},{"mktDate":"1950-12-13","value":19.67},{"mktDate":"1950-12-14","value":19.43},{"mktDate":"1950-12-15","value":19.33},{"mktDate":"1950-12-18","value":19.85},{"mktDate":"1950-12-19","value":19.959999},{"mktDate":"1950-12-20","value":19.969999},{"mktDate":"1950-12-21","value":19.98},{"mktDate":"1950-12-22","value":20.07},{"mktDate":"1950-12-26","value":19.92},{"mktDate":"1950-12-27","value":20.299999},{"mktDate":"1950-12-28","value":20.379999},{"mktDate":"1950-12-29","value":20.43},{"mktDate":"1951-01-02","value":20.77},{"mktDate":"1951-01-03","value":20.690001},{"mktDate":"1951-01-04","value":20.870001},{"mktDate":"1951-01-05","value":20.870001},{"mktDate":"1951-01-08","value":21.0},{"mktDate":"1951-01-09","value":21.120001},{"mktDate":"1951-01-10","value":20.85},{"mktDate":"1951-01-11","value":21.190001},{"mktDate":"1951-01-12","value":21.110001},{"mktDate":"1951-01-15","value":21.299999},{"mktDate":"1951-01-16","value":21.459999},{"mktDate":"1951-01-17","value":21.549999},{"mktDate":"1951-01-18","value":21.4},{"mktDate":"1951-01-19","value":21.360001},{"mktDate":"1951-01-22","value":21.18},{"mktDate":"1951-01-23","value":21.26},{"mktDate":"1951-01-24","value":21.16},{"mktDate":"1951-01-25","value":21.030001},{"mktDate":"1951-01-26","value":21.26},{"mktDate":"1951-01-29","value":21.67},{"mktDate":"1951-01-30","value":21.74},{"mktDate":"1951-01-31","value":21.66},{"mktDate":"1951-02-01","value":21.77},{"mktDate":"1951-02-02","value":21.959999},{"mktDate":"1951-02-05","value":22.200001},{"mktDate":"1951-02-06","value":22.120001},{"mktDate":"1951-02-07","value":21.99},{"mktDate":"1951-02-08","value":22.09},{"mktDate":"1951-02-09","value":22.17},{"mktDate":"1951-02-13","value":22.18},{"mktDate":"1951-02-14","value":22.120001},{"mktDate":"1951-02-15","value":22.0},{"mktDate":"1951-02-16","value":22.129999},{"mktDate":"1951-02-19","value":21.83},{"mktDate":"1951-02-20","value":21.790001},{"mktDate":"1951-02-21","value":21.860001},{"mktDate":"1951-02-23","value":21.92},{"mktDate":"1951-02-26","value":21.93},{"mktDate":"1951-02-27","value":21.76},{"mktDate":"1951-02-28","value":21.799999},{"mktDate":"1951-03-01","value":21.85},{"mktDate":"1951-03-02","value":21.93},{"mktDate":"1951-03-05","value":21.790001},{"mktDate":"1951-03-06","value":21.790001},{"mktDate":"1951-03-07","value":21.860001},{"mktDate":"1951-03-08","value":21.950001},{"mktDate":"1951-03-09","value":21.950001},{"mktDate":"1951-03-12","value":21.700001},{"mktDate":"1951-03-13","value":21.41},{"mktDate":"1951-03-14","value":21.25},{"mktDate":"1951-03-15","value":21.290001},{"mktDate":"1951-03-16","value":21.639999},{"mktDate":"1951-03-19","value":21.559999},{"mktDate":"1951-03-20","value":21.52},{"mktDate":"1951-03-21","value":21.639999},{"mktDate":"1951-03-22","value":21.73},{"mktDate":"1951-03-26","value":21.530001},{"mktDate":"1951-03-27","value":21.51},{"mktDate":"1951-03-28","value":21.26},{"mktDate":"1951-03-29","value":21.33},{"mktDate":"1951-03-30","value":21.48},{"mktDate":"1951-04-02","value":21.32},{"mktDate":"1951-04-03","value":21.26},{"mktDate":"1951-04-04","value":21.4},{"mktDate":"1951-04-05","value":21.690001},{"mktDate":"1951-04-06","value":21.719999},{"mktDate":"1951-04-09","value":21.68},{"mktDate":"1951-04-10","value":21.65},{"mktDate":"1951-04-11","value":21.639999},{"mktDate":"1951-04-12","value":21.83},{"mktDate":"1951-04-13","value":22.09},{"mktDate":"1951-04-16","value":22.040001},{"mktDate":"1951-04-17","value":22.09},{"mktDate":"1951-04-18","value":22.129999},{"mktDate":"1951-04-19","value":22.040001},{"mktDate":"1951-04-20","value":22.040001},{"mktDate":"1951-04-23","value":22.049999},{"mktDate":"1951-04-24","value":21.959999},{"mktDate":"1951-04-25","value":21.969999},{"mktDate":"1951-04-26","value":22.16},{"mktDate":"1951-04-27","value":22.389999},{"mktDate":"1951-04-30","value":22.43},{"mktDate":"1951-05-01","value":22.530001},{"mktDate":"1951-05-02","value":22.620001},{"mktDate":"1951-05-03","value":22.809999},{"mktDate":"1951-05-04","value":22.77},{"mktDate":"1951-05-07","value":22.629999},{"mktDate":"1951-05-08","value":22.610001},{"mktDate":"1951-05-09","value":22.639999},{"mktDate":"1951-05-10","value":22.51},{"mktDate":"1951-05-11","value":22.33},{"mktDate":"1951-05-14","value":22.18},{"mktDate":"1951-05-15","value":21.76},{"mktDate":"1951-05-16","value":21.690001},{"mktDate":"1951-05-17","value":21.91},{"mktDate":"1951-05-18","value":21.51},{"mktDate":"1951-05-21","value":21.459999},{"mktDate":"1951-05-22","value":21.360001},{"mktDate":"1951-05-23","value":21.16},{"mktDate":"1951-05-24","value":21.049999},{"mktDate":"1951-05-25","value":21.030001},{"mktDate":"1951-05-28","value":21.209999},{"mktDate":"1951-05-29","value":21.35},{"mktDate":"1951-05-31","value":21.52},{"mktDate":"1951-06-01","value":21.48},{"mktDate":"1951-06-04","value":21.24},{"mktDate":"1951-06-05","value":21.33},{"mktDate":"1951-06-06","value":21.48},{"mktDate":"1951-06-07","value":21.559999},{"mktDate":"1951-06-08","value":21.49},{"mktDate":"1951-06-11","value":21.610001},{"mktDate":"1951-06-12","value":21.52},{"mktDate":"1951-06-13","value":21.549999},{"mktDate":"1951-06-14","value":21.84},{"mktDate":"1951-06-15","value":22.040001},{"mktDate":"1951-06-18","value":22.049999},{"mktDate":"1951-06-19","value":22.02},{"mktDate":"1951-06-20","value":21.91},{"mktDate":"1951-06-21","value":21.780001},{"mktDate":"1951-06-22","value":21.549999},{"mktDate":"1951-06-25","value":21.290001},{"mktDate":"1951-06-26","value":21.299999},{"mktDate":"1951-06-27","value":21.370001},{"mktDate":"1951-06-28","value":21.1},{"mktDate":"1951-06-29","value":20.959999},{"mktDate":"1951-07-02","value":21.1},{"mktDate":"1951-07-03","value":21.23},{"mktDate":"1951-07-05","value":21.639999},{"mktDate":"1951-07-06","value":21.639999},{"mktDate":"1951-07-09","value":21.73},{"mktDate":"1951-07-10","value":21.629999},{"mktDate":"1951-07-11","value":21.68},{"mktDate":"1951-07-12","value":21.799999},{"mktDate":"1951-07-13","value":21.98},{"mktDate":"1951-07-16","value":21.73},{"mktDate":"1951-07-17","value":21.92},{"mktDate":"1951-07-18","value":21.879999},{"mktDate":"1951-07-19","value":21.84},{"mktDate":"1951-07-20","value":21.879999},{"mktDate":"1951-07-23","value":22.1},{"mktDate":"1951-07-24","value":22.440001},{"mktDate":"1951-07-25","value":22.32},{"mktDate":"1951-07-26","value":22.469999},{"mktDate":"1951-07-27","value":22.530001},{"mktDate":"1951-07-30","value":22.629999},{"mktDate":"1951-07-31","value":22.4},{"mktDate":"1951-08-01","value":22.51},{"mktDate":"1951-08-02","value":22.82},{"mktDate":"1951-08-03","value":22.85},{"mktDate":"1951-08-06","value":23.01},{"mktDate":"1951-08-07","value":23.030001},{"mktDate":"1951-08-08","value":22.93},{"mktDate":"1951-08-09","value":22.84},{"mktDate":"1951-08-10","value":22.790001},{"mktDate":"1951-08-13","value":22.799999},{"mktDate":"1951-08-14","value":22.700001},{"mktDate":"1951-08-15","value":22.790001},{"mktDate":"1951-08-16","value":22.870001},{"mktDate":"1951-08-17","value":22.940001},{"mktDate":"1951-08-20","value":22.93},{"mktDate":"1951-08-21","value":22.83},{"mktDate":"1951-08-22","value":22.75},{"mktDate":"1951-08-23","value":22.9},{"mktDate":"1951-08-24","value":22.879999},{"mktDate":"1951-08-27","value":22.85},{"mktDate":"1951-08-28","value":22.9},{"mktDate":"1951-08-29","value":23.08},{"mktDate":"1951-08-30","value":23.24},{"mktDate":"1951-08-31","value":23.280001},{"mktDate":"1951-09-04","value":23.280001},{"mktDate":"1951-09-05","value":23.42},{"mktDate":"1951-09-06","value":23.469999},{"mktDate":"1951-09-07","value":23.530001},{"mktDate":"1951-09-10","value":23.620001},{"mktDate":"1951-09-11","value":23.5},{"mktDate":"1951-09-12","value":23.6},{"mktDate":"1951-09-13","value":23.709999},{"mktDate":"1951-09-14","value":23.690001},{"mktDate":"1951-09-17","value":23.620001},{"mktDate":"1951-09-18","value":23.59},{"mktDate":"1951-09-19","value":23.59},{"mktDate":"1951-09-20","value":23.57},{"mktDate":"1951-09-21","value":23.4},{"mktDate":"1951-09-24","value":23.299999},{"mktDate":"1951-09-25","value":23.379999},{"mktDate":"1951-09-26","value":23.4},{"mktDate":"1951-09-27","value":23.27},{"mktDate":"1951-09-28","value":23.26},{"mktDate":"1951-10-01","value":23.469999},{"mktDate":"1951-10-02","value":23.639999},{"mktDate":"1951-10-03","value":23.790001},{"mktDate":"1951-10-04","value":23.719999},{"mktDate":"1951-10-05","value":23.780001},{"mktDate":"1951-10-08","value":23.75},{"mktDate":"1951-10-09","value":23.65},{"mktDate":"1951-10-10","value":23.610001},{"mktDate":"1951-10-11","value":23.700001},{"mktDate":"1951-10-15","value":23.85},{"mktDate":"1951-10-16","value":23.77},{"mktDate":"1951-10-17","value":23.690001},{"mktDate":"1951-10-18","value":23.67},{"mktDate":"1951-10-19","value":23.32},{"mktDate":"1951-10-22","value":22.75},{"mktDate":"1951-10-23","value":22.84},{"mktDate":"1951-10-24","value":23.030001},{"mktDate":"1951-10-25","value":22.959999},{"mktDate":"1951-10-26","value":22.809999},{"mktDate":"1951-10-29","value":22.690001},{"mktDate":"1951-10-30","value":22.66},{"mktDate":"1951-10-31","value":22.940001},{"mktDate":"1951-11-01","value":23.1},{"mktDate":"1951-11-02","value":22.93},{"mktDate":"1951-11-05","value":22.82},{"mktDate":"1951-11-07","value":22.49},{"mktDate":"1951-11-08","value":22.469999},{"mktDate":"1951-11-09","value":22.75},{"mktDate":"1951-11-13","value":22.790001},{"mktDate":"1951-11-14","value":22.85},{"mktDate":"1951-11-15","value":22.84},{"mktDate":"1951-11-16","value":22.82},{"mktDate":"1951-11-19","value":22.73},{"mktDate":"1951-11-20","value":22.68},{"mktDate":"1951-11-21","value":22.639999},{"mktDate":"1951-11-23","value":22.4},{"mktDate":"1951-11-26","value":22.43},{"mktDate":"1951-11-27","value":22.66},{"mktDate":"1951-11-28","value":22.610001},{"mktDate":"1951-11-29","value":22.67},{"mktDate":"1951-11-30","value":22.879999},{"mktDate":"1951-12-03","value":23.01},{"mktDate":"1951-12-04","value":23.139999},{"mktDate":"1951-12-05","value":23.07},{"mktDate":"1951-12-06","value":23.34},{"mktDate":"1951-12-07","value":23.379999},{"mktDate":"1951-12-10","value":23.42},{"mktDate":"1951-12-11","value":23.299999},{"mktDate":"1951-12-12","value":23.370001},{"mktDate":"1951-12-13","value":23.389999},{"mktDate":"1951-12-14","value":23.370001},{"mktDate":"1951-12-17","value":23.41},{"mktDate":"1951-12-18","value":23.49},{"mktDate":"1951-12-19","value":23.57},{"mktDate":"1951-12-20","value":23.57},{"mktDate":"1951-12-21","value":23.51},{"mktDate":"1951-12-24","value":23.540001},{"mktDate":"1951-12-26","value":23.440001},{"mktDate":"1951-12-27","value":23.65},{"mktDate":"1951-12-28","value":23.690001},{"mktDate":"1951-12-31","value":23.77},{"mktDate":"1952-01-02","value":23.799999},{"mktDate":"1952-01-03","value":23.879999},{"mktDate":"1952-01-04","value":23.92},{"mktDate":"1952-01-07","value":23.91},{"mktDate":"1952-01-08","value":23.82},{"mktDate":"1952-01-09","value":23.74},{"mktDate":"1952-01-10","value":23.860001},{"mktDate":"1952-01-11","value":23.98},{"mktDate":"1952-01-14","value":24.16},{"mktDate":"1952-01-15","value":24.059999},{"mktDate":"1952-01-16","value":24.09},{"mktDate":"1952-01-17","value":24.200001},{"mktDate":"1952-01-18","value":24.25},{"mktDate":"1952-01-21","value":24.459999},{"mktDate":"1952-01-22","value":24.66},{"mktDate":"1952-01-23","value":24.540001},{"mktDate":"1952-01-24","value":24.559999},{"mktDate":"1952-01-25","value":24.549999},{"mktDate":"1952-01-28","value":24.610001},{"mktDate":"1952-01-29","value":24.57},{"mktDate":"1952-01-30","value":24.23},{"mktDate":"1952-01-31","value":24.139999},{"mktDate":"1952-02-01","value":24.299999},{"mktDate":"1952-02-04","value":24.120001},{"mktDate":"1952-02-05","value":24.110001},{"mktDate":"1952-02-06","value":24.18},{"mktDate":"1952-02-07","value":24.110001},{"mktDate":"1952-02-08","value":24.24},{"mktDate":"1952-02-11","value":24.110001},{"mktDate":"1952-02-13","value":23.92},{"mktDate":"1952-02-14","value":23.870001},{"mktDate":"1952-02-15","value":23.860001},{"mktDate":"1952-02-18","value":23.74},{"mktDate":"1952-02-19","value":23.360001},{"mktDate":"1952-02-20","value":23.09},{"mktDate":"1952-02-21","value":23.16},{"mktDate":"1952-02-25","value":23.23},{"mktDate":"1952-02-26","value":23.15},{"mktDate":"1952-02-27","value":23.18},{"mktDate":"1952-02-28","value":23.290001},{"mktDate":"1952-02-29","value":23.26},{"mktDate":"1952-03-03","value":23.290001},{"mktDate":"1952-03-04","value":23.68},{"mktDate":"1952-03-05","value":23.709999},{"mktDate":"1952-03-06","value":23.690001},{"mktDate":"1952-03-07","value":23.719999},{"mktDate":"1952-03-10","value":23.6},{"mktDate":"1952-03-11","value":23.620001},{"mktDate":"1952-03-12","value":23.73},{"mktDate":"1952-03-13","value":23.75},{"mktDate":"1952-03-14","value":23.75},{"mktDate":"1952-03-17","value":23.92},{"mktDate":"1952-03-18","value":23.870001},{"mktDate":"1952-03-19","value":23.82},{"mktDate":"1952-03-20","value":23.889999},{"mktDate":"1952-03-21","value":23.93},{"mktDate":"1952-03-24","value":23.93},{"mktDate":"1952-03-25","value":23.790001},{"mktDate":"1952-03-26","value":23.780001},{"mktDate":"1952-03-27","value":23.99},{"mktDate":"1952-03-28","value":24.18},{"mktDate":"1952-03-31","value":24.370001},{"mktDate":"1952-04-01","value":24.18},{"mktDate":"1952-04-02","value":24.120001},{"mktDate":"1952-04-03","value":24.120001},{"mktDate":"1952-04-04","value":24.02},{"mktDate":"1952-04-07","value":23.799999},{"mktDate":"1952-04-08","value":23.91},{"mktDate":"1952-04-09","value":23.940001},{"mktDate":"1952-04-10","value":24.110001},{"mktDate":"1952-04-14","value":23.950001},{"mktDate":"1952-04-15","value":23.65},{"mktDate":"1952-04-16","value":23.58},{"mktDate":"1952-04-17","value":23.41},{"mktDate":"1952-04-18","value":23.5},{"mktDate":"1952-04-21","value":23.690001},{"mktDate":"1952-04-22","value":23.58},{"mktDate":"1952-04-23","value":23.48},{"mktDate":"1952-04-24","value":23.43},{"mktDate":"1952-04-25","value":23.540001},{"mktDate":"1952-04-28","value":23.549999},{"mktDate":"1952-04-29","value":23.49},{"mktDate":"1952-04-30","value":23.32},{"mktDate":"1952-05-01","value":23.17},{"mktDate":"1952-05-02","value":23.559999},{"mktDate":"1952-05-05","value":23.66},{"mktDate":"1952-05-06","value":23.67},{"mktDate":"1952-05-07","value":23.809999},{"mktDate":"1952-05-08","value":23.860001},{"mktDate":"1952-05-09","value":23.84},{"mktDate":"1952-05-12","value":23.75},{"mktDate":"1952-05-13","value":23.780001},{"mktDate":"1952-05-14","value":23.68},{"mktDate":"1952-05-15","value":23.6},{"mktDate":"1952-05-16","value":23.559999},{"mktDate":"1952-05-19","value":23.610001},{"mktDate":"1952-05-20","value":23.74},{"mktDate":"1952-05-21","value":23.780001},{"mktDate":"1952-05-22","value":23.91},{"mktDate":"1952-05-23","value":23.889999},{"mktDate":"1952-05-26","value":23.940001},{"mktDate":"1952-05-27","value":23.879999},{"mktDate":"1952-05-28","value":23.84},{"mktDate":"1952-05-29","value":23.860001},{"mktDate":"1952-06-02","value":23.799999},{"mktDate":"1952-06-03","value":23.780001},{"mktDate":"1952-06-04","value":23.950001},{"mktDate":"1952-06-05","value":24.1},{"mktDate":"1952-06-06","value":24.26},{"mktDate":"1952-06-09","value":24.370001},{"mktDate":"1952-06-10","value":24.23},{"mktDate":"1952-06-11","value":24.309999},{"mktDate":"1952-06-12","value":24.309999},{"mktDate":"1952-06-13","value":24.370001},{"mktDate":"1952-06-16","value":24.299999},{"mktDate":"1952-06-17","value":24.33},{"mktDate":"1952-06-18","value":24.43},{"mktDate":"1952-06-19","value":24.51},{"mktDate":"1952-06-20","value":24.59},{"mktDate":"1952-06-23","value":24.559999},{"mktDate":"1952-06-24","value":24.6},{"mktDate":"1952-06-25","value":24.66},{"mktDate":"1952-06-26","value":24.75},{"mktDate":"1952-06-27","value":24.83},{"mktDate":"1952-06-30","value":24.959999},{"mktDate":"1952-07-01","value":25.120001},{"mktDate":"1952-07-02","value":25.059999},{"mktDate":"1952-07-03","value":25.049999},{"mktDate":"1952-07-07","value":24.969999},{"mktDate":"1952-07-08","value":24.959999},{"mktDate":"1952-07-09","value":24.860001},{"mktDate":"1952-07-10","value":24.809999},{"mktDate":"1952-07-11","value":24.98},{"mktDate":"1952-07-14","value":25.030001},{"mktDate":"1952-07-15","value":25.16},{"mktDate":"1952-07-16","value":25.16},{"mktDate":"1952-07-17","value":25.049999},{"mktDate":"1952-07-18","value":24.85},{"mktDate":"1952-07-21","value":24.950001},{"mktDate":"1952-07-22","value":25.0},{"mktDate":"1952-07-23","value":25.110001},{"mktDate":"1952-07-24","value":25.24},{"mktDate":"1952-07-25","value":25.16},{"mktDate":"1952-07-28","value":25.200001},{"mktDate":"1952-07-29","value":25.26},{"mktDate":"1952-07-30","value":25.370001},{"mktDate":"1952-07-31","value":25.4},{"mktDate":"1952-08-01","value":25.450001},{"mktDate":"1952-08-04","value":25.43},{"mktDate":"1952-08-05","value":25.459999},{"mktDate":"1952-08-06","value":25.440001},{"mktDate":"1952-08-07","value":25.52},{"mktDate":"1952-08-08","value":25.549999},{"mktDate":"1952-08-11","value":25.52},{"mktDate":"1952-08-12","value":25.309999},{"mktDate":"1952-08-13","value":25.280001},{"mktDate":"1952-08-14","value":25.280001},{"mktDate":"1952-08-15","value":25.200001},{"mktDate":"1952-08-18","value":24.940001},{"mktDate":"1952-08-19","value":24.889999},{"mktDate":"1952-08-20","value":24.950001},{"mktDate":"1952-08-21","value":24.98},{"mktDate":"1952-08-22","value":24.99},{"mktDate":"1952-08-25","value":24.870001},{"mktDate":"1952-08-26","value":24.83},{"mktDate":"1952-08-27","value":24.940001},{"mktDate":"1952-08-28","value":24.969999},{"mktDate":"1952-08-29","value":25.030001},{"mktDate":"1952-09-02","value":25.15},{"mktDate":"1952-09-03","value":25.25},{"mktDate":"1952-09-04","value":25.24},{"mktDate":"1952-09-05","value":25.209999},{"mktDate":"1952-09-08","value":25.110001},{"mktDate":"1952-09-09","value":24.860001},{"mktDate":"1952-09-10","value":24.690001},{"mktDate":"1952-09-11","value":24.719999},{"mktDate":"1952-09-12","value":24.709999},{"mktDate":"1952-09-15","value":24.450001},{"mktDate":"1952-09-16","value":24.530001},{"mktDate":"1952-09-17","value":24.58},{"mktDate":"1952-09-18","value":24.51},{"mktDate":"1952-09-19","value":24.57},{"mktDate":"1952-09-22","value":24.59},{"mktDate":"1952-09-23","value":24.700001},{"mktDate":"1952-09-24","value":24.790001},{"mktDate":"1952-09-25","value":24.809999},{"mktDate":"1952-09-26","value":24.73},{"mktDate":"1952-09-29","value":24.68},{"mktDate":"1952-09-30","value":24.540001},{"mktDate":"1952-10-01","value":24.48},{"mktDate":"1952-10-02","value":24.52},{"mktDate":"1952-10-03","value":24.5},{"mktDate":"1952-10-06","value":24.440001},{"mktDate":"1952-10-07","value":24.4},{"mktDate":"1952-10-08","value":24.58},{"mktDate":"1952-10-09","value":24.57},{"mktDate":"1952-10-10","value":24.549999},{"mktDate":"1952-10-14","value":24.48},{"mktDate":"1952-10-15","value":24.059999},{"mktDate":"1952-10-16","value":23.91},{"mktDate":"1952-10-17","value":24.200001},{"mktDate":"1952-10-20","value":24.129999},{"mktDate":"1952-10-21","value":24.07},{"mktDate":"1952-10-22","value":23.799999},{"mktDate":"1952-10-23","value":23.870001},{"mktDate":"1952-10-24","value":24.030001},{"mktDate":"1952-10-27","value":24.09},{"mktDate":"1952-10-28","value":24.129999},{"mktDate":"1952-10-29","value":24.15},{"mktDate":"1952-10-30","value":24.15},{"mktDate":"1952-10-31","value":24.52},{"mktDate":"1952-11-03","value":24.6},{"mktDate":"1952-11-05","value":24.67},{"mktDate":"1952-11-06","value":24.77},{"mktDate":"1952-11-07","value":24.780001},{"mktDate":"1952-11-10","value":24.77},{"mktDate":"1952-11-12","value":24.65},{"mktDate":"1952-11-13","value":24.709999},{"mktDate":"1952-11-14","value":24.75},{"mktDate":"1952-11-17","value":24.799999},{"mktDate":"1952-11-18","value":25.16},{"mktDate":"1952-11-19","value":25.33},{"mktDate":"1952-11-20","value":25.280001},{"mktDate":"1952-11-21","value":25.27},{"mktDate":"1952-11-24","value":25.42},{"mktDate":"1952-11-25","value":25.360001},{"mktDate":"1952-11-26","value":25.52},{"mktDate":"1952-11-28","value":25.66},{"mktDate":"1952-12-01","value":25.68},{"mktDate":"1952-12-02","value":25.74},{"mktDate":"1952-12-03","value":25.709999},{"mktDate":"1952-12-04","value":25.610001},{"mktDate":"1952-12-05","value":25.620001},{"mktDate":"1952-12-08","value":25.76},{"mktDate":"1952-12-09","value":25.93},{"mktDate":"1952-12-10","value":25.98},{"mktDate":"1952-12-11","value":25.959999},{"mktDate":"1952-12-12","value":26.040001},{"mktDate":"1952-12-15","value":26.040001},{"mktDate":"1952-12-16","value":26.07},{"mktDate":"1952-12-17","value":26.040001},{"mktDate":"1952-12-18","value":26.030001},{"mktDate":"1952-12-19","value":26.15},{"mktDate":"1952-12-22","value":26.299999},{"mktDate":"1952-12-23","value":26.190001},{"mktDate":"1952-12-24","value":26.209999},{"mktDate":"1952-12-26","value":26.25},{"mktDate":"1952-12-29","value":26.4},{"mktDate":"1952-12-30","value":26.59},{"mktDate":"1952-12-31","value":26.57},{"mktDate":"1953-01-02","value":26.540001},{"mktDate":"1953-01-05","value":26.66},{"mktDate":"1953-01-06","value":26.48},{"mktDate":"1953-01-07","value":26.370001},{"mktDate":"1953-01-08","value":26.33},{"mktDate":"1953-01-09","value":26.08},{"mktDate":"1953-01-12","value":25.860001},{"mktDate":"1953-01-13","value":26.02},{"mktDate":"1953-01-14","value":26.08},{"mktDate":"1953-01-15","value":26.129999},{"mktDate":"1953-01-16","value":26.02},{"mktDate":"1953-01-19","value":26.01},{"mktDate":"1953-01-20","value":26.139999},{"mktDate":"1953-01-21","value":26.09},{"mktDate":"1953-01-22","value":26.120001},{"mktDate":"1953-01-23","value":26.07},{"mktDate":"1953-01-26","value":26.02},{"mktDate":"1953-01-27","value":26.049999},{"mktDate":"1953-01-28","value":26.129999},{"mktDate":"1953-01-29","value":26.200001},{"mktDate":"1953-01-30","value":26.379999},{"mktDate":"1953-02-02","value":26.51},{"mktDate":"1953-02-03","value":26.540001},{"mktDate":"1953-02-04","value":26.42},{"mktDate":"1953-02-05","value":26.15},{"mktDate":"1953-02-06","value":26.51},{"mktDate":"1953-02-09","value":25.690001},{"mktDate":"1953-02-10","value":25.620001},{"mktDate":"1953-02-11","value":25.639999},{"mktDate":"1953-02-13","value":25.74},{"mktDate":"1953-02-16","value":25.65},{"mktDate":"1953-02-17","value":25.5},{"mktDate":"1953-02-18","value":25.48},{"mktDate":"1953-02-19","value":25.57},{"mktDate":"1953-02-20","value":25.629999},{"mktDate":"1953-02-24","value":25.75},{"mktDate":"1953-02-25","value":25.91},{"mktDate":"1953-02-26","value":25.950001},{"mktDate":"1953-02-27","value":25.9},{"mktDate":"1953-03-02","value":25.93},{"mktDate":"1953-03-03","value":26.0},{"mktDate":"1953-03-04","value":25.780001},{"mktDate":"1953-03-05","value":25.790001},{"mktDate":"1953-03-06","value":25.84},{"mktDate":"1953-03-09","value":25.83},{"mktDate":"1953-03-10","value":25.91},{"mktDate":"1953-03-11","value":26.120001},{"mktDate":"1953-03-12","value":26.129999},{"mktDate":"1953-03-13","value":26.18},{"mktDate":"1953-03-16","value":26.219999},{"mktDate":"1953-03-17","value":26.33},{"mktDate":"1953-03-18","value":26.24},{"mktDate":"1953-03-19","value":26.219999},{"mktDate":"1953-03-20","value":26.18},{"mktDate":"1953-03-23","value":26.02},{"mktDate":"1953-03-24","value":26.17},{"mktDate":"1953-03-25","value":26.1},{"mktDate":"1953-03-26","value":25.950001},{"mktDate":"1953-03-27","value":25.99},{"mktDate":"1953-03-30","value":25.610001},{"mktDate":"1953-03-31","value":25.290001},{"mktDate":"1953-04-01","value":25.25},{"mktDate":"1953-04-02","value":25.23},{"mktDate":"1953-04-06","value":24.610001},{"mktDate":"1953-04-07","value":24.709999},{"mktDate":"1953-04-08","value":24.93},{"mktDate":"1953-04-09","value":24.879999},{"mktDate":"1953-04-10","value":24.82},{"mktDate":"1953-04-13","value":24.77},{"mktDate":"1953-04-14","value":24.860001},{"mktDate":"1953-04-15","value":24.959999},{"mktDate":"1953-04-16","value":24.91},{"mktDate":"1953-04-17","value":24.620001},{"mktDate":"1953-04-20","value":24.73},{"mktDate":"1953-04-21","value":24.67},{"mktDate":"1953-04-22","value":24.459999},{"mktDate":"1953-04-23","value":24.190001},{"mktDate":"1953-04-24","value":24.200001},{"mktDate":"1953-04-27","value":24.34},{"mktDate":"1953-04-28","value":24.52},{"mktDate":"1953-04-29","value":24.68},{"mktDate":"1953-04-30","value":24.620001},{"mktDate":"1953-05-01","value":24.73},{"mktDate":"1953-05-04","value":25.0},{"mktDate":"1953-05-05","value":25.030001},{"mktDate":"1953-05-06","value":25.0},{"mktDate":"1953-05-07","value":24.9},{"mktDate":"1953-05-08","value":24.9},{"mktDate":"1953-05-11","value":24.91},{"mktDate":"1953-05-12","value":24.74},{"mktDate":"1953-05-13","value":24.709999},{"mktDate":"1953-05-14","value":24.85},{"mktDate":"1953-05-15","value":24.84},{"mktDate":"1953-05-18","value":24.75},{"mktDate":"1953-05-19","value":24.700001},{"mktDate":"1953-05-20","value":24.93},{"mktDate":"1953-05-21","value":25.059999},{"mktDate":"1953-05-22","value":25.030001},{"mktDate":"1953-05-25","value":24.99},{"mktDate":"1953-05-26","value":24.870001},{"mktDate":"1953-05-27","value":24.639999},{"mktDate":"1953-05-28","value":24.459999},{"mktDate":"1953-05-29","value":24.540001},{"mktDate":"1953-06-01","value":24.15},{"mktDate":"1953-06-02","value":24.219999},{"mktDate":"1953-06-03","value":24.18},{"mktDate":"1953-06-04","value":24.030001},{"mktDate":"1953-06-05","value":24.09},{"mktDate":"1953-06-08","value":24.01},{"mktDate":"1953-06-09","value":23.6},{"mktDate":"1953-06-10","value":23.540001},{"mktDate":"1953-06-11","value":23.75},{"mktDate":"1953-06-12","value":23.82},{"mktDate":"1953-06-15","value":23.620001},{"mktDate":"1953-06-16","value":23.549999},{"mktDate":"1953-06-17","value":23.85},{"mktDate":"1953-06-18","value":23.84},{"mktDate":"1953-06-19","value":23.84},{"mktDate":"1953-06-22","value":23.959999},{"mktDate":"1953-06-23","value":24.120001},{"mktDate":"1953-06-24","value":24.09},{"mktDate":"1953-06-25","value":24.190001},{"mktDate":"1953-06-26","value":24.209999},{"mktDate":"1953-06-29","value":24.139999},{"mktDate":"1953-06-30","value":24.139999},{"mktDate":"1953-07-01","value":24.24},{"mktDate":"1953-07-02","value":24.309999},{"mktDate":"1953-07-03","value":24.360001},{"mktDate":"1953-07-06","value":24.379999},{"mktDate":"1953-07-07","value":24.51},{"mktDate":"1953-07-08","value":24.5},{"mktDate":"1953-07-09","value":24.43},{"mktDate":"1953-07-10","value":24.41},{"mktDate":"1953-07-13","value":24.17},{"mktDate":"1953-07-14","value":24.08},{"mktDate":"1953-07-15","value":24.15},{"mktDate":"1953-07-16","value":24.18},{"mktDate":"1953-07-17","value":24.35},{"mktDate":"1953-07-20","value":24.219999},{"mktDate":"1953-07-21","value":24.16},{"mktDate":"1953-07-22","value":24.190001},{"mktDate":"1953-07-23","value":24.23},{"mktDate":"1953-07-24","value":24.23},{"mktDate":"1953-07-27","value":24.07},{"mktDate":"1953-07-28","value":24.110001},{"mktDate":"1953-07-29","value":24.26},{"mktDate":"1953-07-30","value":24.49},{"mktDate":"1953-07-31","value":24.75},{"mktDate":"1953-08-03","value":24.84},{"mktDate":"1953-08-04","value":24.780001},{"mktDate":"1953-08-05","value":24.68},{"mktDate":"1953-08-06","value":24.799999},{"mktDate":"1953-08-07","value":24.780001},{"mktDate":"1953-08-10","value":24.75},{"mktDate":"1953-08-11","value":24.719999},{"mktDate":"1953-08-12","value":24.780001},{"mktDate":"1953-08-13","value":24.73},{"mktDate":"1953-08-14","value":24.620001},{"mktDate":"1953-08-17","value":24.559999},{"mktDate":"1953-08-18","value":24.459999},{"mktDate":"1953-08-19","value":24.309999},{"mktDate":"1953-08-20","value":24.290001},{"mktDate":"1953-08-21","value":24.35},{"mktDate":"1953-08-24","value":24.09},{"mktDate":"1953-08-25","value":23.93},{"mktDate":"1953-08-26","value":23.860001},{"mktDate":"1953-08-27","value":23.790001},{"mktDate":"1953-08-28","value":23.74},{"mktDate":"1953-08-31","value":23.32},{"mktDate":"1953-09-01","value":23.42},{"mktDate":"1953-09-02","value":23.559999},{"mktDate":"1953-09-03","value":23.51},{"mktDate":"1953-09-04","value":23.57},{"mktDate":"1953-09-08","value":23.610001},{"mktDate":"1953-09-09","value":23.65},{"mktDate":"1953-09-10","value":23.41},{"mktDate":"1953-09-11","value":23.139999},{"mktDate":"1953-09-14","value":22.709999},{"mktDate":"1953-09-15","value":22.9},{"mktDate":"1953-09-16","value":23.01},{"mktDate":"1953-09-17","value":23.07},{"mktDate":"1953-09-18","value":22.950001},{"mktDate":"1953-09-21","value":22.879999},{"mktDate":"1953-09-22","value":23.200001},{"mktDate":"1953-09-23","value":23.23},{"mktDate":"1953-09-24","value":23.24},{"mktDate":"1953-09-25","value":23.299999},{"mktDate":"1953-09-28","value":23.450001},{"mktDate":"1953-09-29","value":23.49},{"mktDate":"1953-09-30","value":23.35},{"mktDate":"1953-10-01","value":23.49},{"mktDate":"1953-10-02","value":23.59},{"mktDate":"1953-10-05","value":23.48},{"mktDate":"1953-10-06","value":23.389999},{"mktDate":"1953-10-07","value":23.58},{"mktDate":"1953-10-08","value":23.620001},{"mktDate":"1953-10-09","value":23.66},{"mktDate":"1953-10-13","value":23.57},{"mktDate":"1953-10-14","value":23.68},{"mktDate":"1953-10-15","value":23.950001},{"mktDate":"1953-10-16","value":24.139999},{"mktDate":"1953-10-19","value":24.16},{"mktDate":"1953-10-20","value":24.17},{"mktDate":"1953-10-21","value":24.190001},{"mktDate":"1953-10-22","value":24.299999},{"mktDate":"1953-10-23","value":24.35},{"mktDate":"1953-10-26","value":24.309999},{"mktDate":"1953-10-27","value":24.26},{"mktDate":"1953-10-28","value":24.290001},{"mktDate":"1953-10-29","value":24.58},{"mktDate":"1953-10-30","value":24.540001},{"mktDate":"1953-11-02","value":24.66},{"mktDate":"1953-11-04","value":24.51},{"mktDate":"1953-11-05","value":24.639999},{"mktDate":"1953-11-06","value":24.610001},{"mktDate":"1953-11-09","value":24.66},{"mktDate":"1953-11-10","value":24.370001},{"mktDate":"1953-11-12","value":24.459999},{"mktDate":"1953-11-13","value":24.540001},{"mktDate":"1953-11-16","value":24.379999},{"mktDate":"1953-11-17","value":24.25},{"mktDate":"1953-11-18","value":24.290001},{"mktDate":"1953-11-19","value":24.4},{"mktDate":"1953-11-20","value":24.440001},{"mktDate":"1953-11-23","value":24.360001},{"mktDate":"1953-11-24","value":24.5},{"mktDate":"1953-11-25","value":24.52},{"mktDate":"1953-11-27","value":24.66},{"mktDate":"1953-11-30","value":24.76},{"mktDate":"1953-12-01","value":24.780001},{"mktDate":"1953-12-02","value":24.950001},{"mktDate":"1953-12-03","value":24.969999},{"mktDate":"1953-12-04","value":24.98},{"mktDate":"1953-12-07","value":24.950001},{"mktDate":"1953-12-08","value":24.870001},{"mktDate":"1953-12-09","value":24.84},{"mktDate":"1953-12-10","value":24.780001},{"mktDate":"1953-12-11","value":24.76},{"mktDate":"1953-12-14","value":24.690001},{"mktDate":"1953-12-15","value":24.709999},{"mktDate":"1953-12-16","value":24.959999},{"mktDate":"1953-12-17","value":24.940001},{"mktDate":"1953-12-18","value":24.99},{"mktDate":"1953-12-21","value":24.950001},{"mktDate":"1953-12-22","value":24.76},{"mktDate":"1953-12-23","value":24.690001},{"mktDate":"1953-12-24","value":24.799999},{"mktDate":"1953-12-28","value":24.709999},{"mktDate":"1953-12-29","value":24.549999},{"mktDate":"1953-12-30","value":24.76},{"mktDate":"1953-12-31","value":24.809999},{"mktDate":"1954-01-04","value":24.950001},{"mktDate":"1954-01-05","value":25.1},{"mktDate":"1954-01-06","value":25.139999},{"mktDate":"1954-01-07","value":25.059999},{"mktDate":"1954-01-08","value":24.93},{"mktDate":"1954-01-11","value":24.799999},{"mktDate":"1954-01-12","value":24.93},{"mktDate":"1954-01-13","value":25.07},{"mktDate":"1954-01-14","value":25.190001},{"mktDate":"1954-01-15","value":25.43},{"mktDate":"1954-01-18","value":25.43},{"mktDate":"1954-01-19","value":25.68},{"mktDate":"1954-01-20","value":25.75},{"mktDate":"1954-01-21","value":25.790001},{"mktDate":"1954-01-22","value":25.85},{"mktDate":"1954-01-25","value":25.93},{"mktDate":"1954-01-26","value":26.09},{"mktDate":"1954-01-27","value":26.01},{"mktDate":"1954-01-28","value":26.02},{"mktDate":"1954-01-29","value":26.08},{"mktDate":"1954-02-01","value":25.99},{"mktDate":"1954-02-02","value":25.92},{"mktDate":"1954-02-03","value":26.01},{"mktDate":"1954-02-04","value":26.200001},{"mktDate":"1954-02-05","value":26.299999},{"mktDate":"1954-02-08","value":26.23},{"mktDate":"1954-02-09","value":26.17},{"mktDate":"1954-02-10","value":26.139999},{"mktDate":"1954-02-11","value":26.059999},{"mktDate":"1954-02-12","value":26.120001},{"mktDate":"1954-02-15","value":26.040001},{"mktDate":"1954-02-16","value":25.809999},{"mktDate":"1954-02-17","value":25.860001},{"mktDate":"1954-02-18","value":25.860001},{"mktDate":"1954-02-19","value":25.92},{"mktDate":"1954-02-23","value":25.83},{"mktDate":"1954-02-24","value":25.83},{"mktDate":"1954-02-25","value":25.91},{"mktDate":"1954-02-26","value":26.15},{"mktDate":"1954-03-01","value":26.25},{"mktDate":"1954-03-02","value":26.32},{"mktDate":"1954-03-03","value":26.32},{"mktDate":"1954-03-04","value":26.41},{"mktDate":"1954-03-05","value":26.52},{"mktDate":"1954-03-08","value":26.450001},{"mktDate":"1954-03-09","value":26.51},{"mktDate":"1954-03-10","value":26.57},{"mktDate":"1954-03-11","value":26.690001},{"mktDate":"1954-03-12","value":26.690001},{"mktDate":"1954-03-15","value":26.57},{"mktDate":"1954-03-16","value":26.559999},{"mktDate":"1954-03-17","value":26.620001},{"mktDate":"1954-03-18","value":26.73},{"mktDate":"1954-03-19","value":26.809999},{"mktDate":"1954-03-22","value":26.790001},{"mktDate":"1954-03-23","value":26.6},{"mktDate":"1954-03-24","value":26.469999},{"mktDate":"1954-03-25","value":26.42},{"mktDate":"1954-03-26","value":26.559999},{"mktDate":"1954-03-29","value":26.66},{"mktDate":"1954-03-30","value":26.690001},{"mktDate":"1954-03-31","value":26.940001},{"mktDate":"1954-04-01","value":27.17},{"mktDate":"1954-04-02","value":27.209999},{"mktDate":"1954-04-05","value":27.26},{"mktDate":"1954-04-06","value":27.01},{"mktDate":"1954-04-07","value":27.110001},{"mktDate":"1954-04-08","value":27.379999},{"mktDate":"1954-04-09","value":27.379999},{"mktDate":"1954-04-12","value":27.57},{"mktDate":"1954-04-13","value":27.639999},{"mktDate":"1954-04-14","value":27.85},{"mktDate":"1954-04-15","value":27.940001},{"mktDate":"1954-04-19","value":27.76},{"mktDate":"1954-04-20","value":27.75},{"mktDate":"1954-04-21","value":27.639999},{"mktDate":"1954-04-22","value":27.68},{"mktDate":"1954-04-23","value":27.780001},{"mktDate":"1954-04-26","value":27.879999},{"mktDate":"1954-04-27","value":27.709999},{"mktDate":"1954-04-28","value":27.76},{"mktDate":"1954-04-29","value":28.18},{"mktDate":"1954-04-30","value":28.26},{"mktDate":"1954-05-03","value":28.209999},{"mktDate":"1954-05-04","value":28.280001},{"mktDate":"1954-05-05","value":28.290001},{"mktDate":"1954-05-06","value":28.51},{"mktDate":"1954-05-07","value":28.65},{"mktDate":"1954-05-10","value":28.620001},{"mktDate":"1954-05-11","value":28.49},{"mktDate":"1954-05-12","value":28.719999},{"mktDate":"1954-05-13","value":28.559999},{"mktDate":"1954-05-14","value":28.799999},{"mktDate":"1954-05-17","value":28.84},{"mktDate":"1954-05-18","value":28.85},{"mktDate":"1954-05-19","value":28.719999},{"mktDate":"1954-05-20","value":28.82},{"mktDate":"1954-05-21","value":28.99},{"mktDate":"1954-05-24","value":29.0},{"mktDate":"1954-05-25","value":28.93},{"mktDate":"1954-05-26","value":29.17},{"mktDate":"1954-05-27","value":29.049999},{"mktDate":"1954-05-28","value":29.190001},{"mktDate":"1954-06-01","value":29.190001},{"mktDate":"1954-06-02","value":29.16},{"mktDate":"1954-06-03","value":29.15},{"mktDate":"1954-06-04","value":29.1},{"mktDate":"1954-06-07","value":28.99},{"mktDate":"1954-06-08","value":28.34},{"mktDate":"1954-06-09","value":28.15},{"mktDate":"1954-06-10","value":28.34},{"mktDate":"1954-06-11","value":28.58},{"mktDate":"1954-06-14","value":28.620001},{"mktDate":"1954-06-15","value":28.83},{"mktDate":"1954-06-16","value":29.040001},{"mktDate":"1954-06-17","value":28.959999},{"mktDate":"1954-06-18","value":29.040001},{"mktDate":"1954-06-21","value":29.059999},{"mktDate":"1954-06-22","value":29.08},{"mktDate":"1954-06-23","value":29.129999},{"mktDate":"1954-06-24","value":29.26},{"mktDate":"1954-06-25","value":29.200001},{"mktDate":"1954-06-28","value":29.280001},{"mktDate":"1954-06-29","value":29.43},{"mktDate":"1954-06-30","value":29.209999},{"mktDate":"1954-07-01","value":29.209999},{"mktDate":"1954-07-02","value":29.59},{"mktDate":"1954-07-06","value":29.92},{"mktDate":"1954-07-07","value":29.940001},{"mktDate":"1954-07-08","value":29.940001},{"mktDate":"1954-07-09","value":30.139999},{"mktDate":"1954-07-12","value":30.120001},{"mktDate":"1954-07-13","value":30.02},{"mktDate":"1954-07-14","value":30.09},{"mktDate":"1954-07-15","value":30.190001},{"mktDate":"1954-07-16","value":30.059999},{"mktDate":"1954-07-19","value":29.98},{"mktDate":"1954-07-20","value":29.84},{"mktDate":"1954-07-21","value":30.030001},{"mktDate":"1954-07-22","value":30.27},{"mktDate":"1954-07-23","value":30.309999},{"mktDate":"1954-07-26","value":30.34},{"mktDate":"1954-07-27","value":30.52},{"mktDate":"1954-07-28","value":30.58},{"mktDate":"1954-07-29","value":30.690001},{"mktDate":"1954-07-30","value":30.879999},{"mktDate":"1954-08-02","value":30.99},{"mktDate":"1954-08-03","value":30.93},{"mktDate":"1954-08-04","value":30.9},{"mktDate":"1954-08-05","value":30.77},{"mktDate":"1954-08-06","value":30.379999},{"mktDate":"1954-08-09","value":30.120001},{"mktDate":"1954-08-10","value":30.370001},{"mktDate":"1954-08-11","value":30.719999},{"mktDate":"1954-08-12","value":30.59},{"mktDate":"1954-08-13","value":30.719999},{"mktDate":"1954-08-16","value":31.049999},{"mktDate":"1954-08-17","value":31.120001},{"mktDate":"1954-08-18","value":31.09},{"mktDate":"1954-08-19","value":31.16},{"mktDate":"1954-08-20","value":31.209999},{"mktDate":"1954-08-23","value":31.0},{"mktDate":"1954-08-24","value":30.870001},{"mktDate":"1954-08-25","value":30.65},{"mktDate":"1954-08-26","value":30.57},{"mktDate":"1954-08-27","value":30.66},{"mktDate":"1954-08-30","value":30.35},{"mktDate":"1954-08-31","value":29.83},{"mktDate":"1954-09-01","value":30.040001},{"mktDate":"1954-09-02","value":30.27},{"mktDate":"1954-09-03","value":30.5},{"mktDate":"1954-09-07","value":30.66},{"mktDate":"1954-09-08","value":30.68},{"mktDate":"1954-09-09","value":30.73},{"mktDate":"1954-09-10","value":30.84},{"mktDate":"1954-09-13","value":31.120001},{"mktDate":"1954-09-14","value":31.280001},{"mktDate":"1954-09-15","value":31.290001},{"mktDate":"1954-09-16","value":31.459999},{"mktDate":"1954-09-17","value":31.709999},{"mktDate":"1954-09-20","value":31.57},{"mktDate":"1954-09-21","value":31.790001},{"mktDate":"1954-09-22","value":32.0},{"mktDate":"1954-09-23","value":32.18},{"mktDate":"1954-09-24","value":32.400002},{"mktDate":"1954-09-27","value":32.529999},{"mktDate":"1954-09-28","value":32.689999},{"mktDate":"1954-09-29","value":32.5},{"mktDate":"1954-09-30","value":32.310001},{"mktDate":"1954-10-01","value":32.290001},{"mktDate":"1954-10-04","value":32.470001},{"mktDate":"1954-10-05","value":32.630001},{"mktDate":"1954-10-06","value":32.759998},{"mktDate":"1954-10-07","value":32.689999},{"mktDate":"1954-10-08","value":32.669998},{"mktDate":"1954-10-11","value":32.41},{"mktDate":"1954-10-12","value":32.279999},{"mktDate":"1954-10-13","value":32.27},{"mktDate":"1954-10-14","value":31.879999},{"mktDate":"1954-10-15","value":31.709999},{"mktDate":"1954-10-18","value":31.83},{"mktDate":"1954-10-19","value":31.91},{"mktDate":"1954-10-20","value":32.169998},{"mktDate":"1954-10-21","value":32.130001},{"mktDate":"1954-10-22","value":32.130001},{"mktDate":"1954-10-25","value":31.959999},{"mktDate":"1954-10-26","value":31.940001},{"mktDate":"1954-10-27","value":32.02},{"mktDate":"1954-10-28","value":31.879999},{"mktDate":"1954-10-29","value":31.68},{"mktDate":"1954-11-01","value":31.790001},{"mktDate":"1954-11-03","value":32.439999},{"mktDate":"1954-11-04","value":32.82},{"mktDate":"1954-11-05","value":32.709999},{"mktDate":"1954-11-08","value":33.02},{"mktDate":"1954-11-09","value":33.150002},{"mktDate":"1954-11-10","value":33.18},{"mktDate":"1954-11-11","value":33.470001},{"mktDate":"1954-11-12","value":33.540001},{"mktDate":"1954-11-15","value":33.470001},{"mktDate":"1954-11-16","value":33.57},{"mktDate":"1954-11-17","value":33.630001},{"mktDate":"1954-11-18","value":33.439999},{"mktDate":"1954-11-19","value":33.450001},{"mktDate":"1954-11-22","value":33.580002},{"mktDate":"1954-11-23","value":34.029999},{"mktDate":"1954-11-24","value":34.220001},{"mktDate":"1954-11-26","value":34.549999},{"mktDate":"1954-11-29","value":34.540001},{"mktDate":"1954-11-30","value":34.240002},{"mktDate":"1954-12-01","value":33.990002},{"mktDate":"1954-12-02","value":34.18},{"mktDate":"1954-12-03","value":34.490002},{"mktDate":"1954-12-06","value":34.759998},{"mktDate":"1954-12-07","value":34.919998},{"mktDate":"1954-12-08","value":34.860001},{"mktDate":"1954-12-09","value":34.689999},{"mktDate":"1954-12-10","value":34.560001},{"mktDate":"1954-12-13","value":34.59},{"mktDate":"1954-12-14","value":34.349998},{"mktDate":"1954-12-15","value":34.560001},{"mktDate":"1954-12-16","value":34.93},{"mktDate":"1954-12-17","value":35.919998},{"mktDate":"1954-12-20","value":35.330002},{"mktDate":"1954-12-21","value":35.380001},{"mktDate":"1954-12-22","value":35.34},{"mktDate":"1954-12-23","value":35.369999},{"mktDate":"1954-12-27","value":35.07},{"mktDate":"1954-12-28","value":35.43},{"mktDate":"1954-12-29","value":35.740002},{"mktDate":"1954-12-30","value":35.740002},{"mktDate":"1954-12-31","value":35.98},{"mktDate":"1955-01-03","value":36.75},{"mktDate":"1955-01-04","value":36.419998},{"mktDate":"1955-01-05","value":35.52},{"mktDate":"1955-01-06","value":35.040001},{"mktDate":"1955-01-07","value":35.330002},{"mktDate":"1955-01-10","value":35.790001},{"mktDate":"1955-01-11","value":35.68},{"mktDate":"1955-01-12","value":35.580002},{"mktDate":"1955-01-13","value":35.43},{"mktDate":"1955-01-14","value":35.279999},{"mktDate":"1955-01-17","value":34.580002},{"mktDate":"1955-01-18","value":34.799999},{"mktDate":"1955-01-19","value":34.959999},{"mktDate":"1955-01-20","value":35.130001},{"mktDate":"1955-01-21","value":35.439999},{"mktDate":"1955-01-24","value":35.52},{"mktDate":"1955-01-25","value":35.509998},{"mktDate":"1955-01-26","value":35.950001},{"mktDate":"1955-01-27","value":35.990002},{"mktDate":"1955-01-28","value":36.189999},{"mktDate":"1955-01-31","value":36.630001},{"mktDate":"1955-02-01","value":36.720001},{"mktDate":"1955-02-02","value":36.610001},{"mktDate":"1955-02-03","value":36.439999},{"mktDate":"1955-02-04","value":36.959999},{"mktDate":"1955-02-07","value":36.959999},{"mktDate":"1955-02-08","value":36.459999},{"mktDate":"1955-02-09","value":36.75},{"mktDate":"1955-02-10","value":37.080002},{"mktDate":"1955-02-11","value":37.150002},{"mktDate":"1955-02-14","value":36.889999},{"mktDate":"1955-02-15","value":36.889999},{"mktDate":"1955-02-16","value":36.77},{"mktDate":"1955-02-17","value":36.84},{"mktDate":"1955-02-18","value":36.889999},{"mktDate":"1955-02-21","value":36.849998},{"mktDate":"1955-02-23","value":36.82},{"mktDate":"1955-02-24","value":36.619999},{"mktDate":"1955-02-25","value":36.57},{"mktDate":"1955-02-28","value":36.759998},{"mktDate":"1955-03-01","value":36.830002},{"mktDate":"1955-03-02","value":37.150002},{"mktDate":"1955-03-03","value":37.290001},{"mktDate":"1955-03-04","value":37.52},{"mktDate":"1955-03-07","value":37.279999},{"mktDate":"1955-03-08","value":36.580002},{"mktDate":"1955-03-09","value":36.220001},{"mktDate":"1955-03-10","value":36.450001},{"mktDate":"1955-03-11","value":35.82},{"mktDate":"1955-03-14","value":34.959999},{"mktDate":"1955-03-15","value":35.709999},{"mktDate":"1955-03-16","value":35.98},{"mktDate":"1955-03-17","value":36.119999},{"mktDate":"1955-03-18","value":36.18},{"mktDate":"1955-03-21","value":35.950001},{"mktDate":"1955-03-22","value":36.169998},{"mktDate":"1955-03-23","value":36.639999},{"mktDate":"1955-03-24","value":36.93},{"mktDate":"1955-03-25","value":36.959999},{"mktDate":"1955-03-28","value":36.830002},{"mktDate":"1955-03-29","value":36.849998},{"mktDate":"1955-03-30","value":36.52},{"mktDate":"1955-03-31","value":36.580002},{"mktDate":"1955-04-01","value":36.950001},{"mktDate":"1955-04-04","value":36.830002},{"mktDate":"1955-04-05","value":36.98},{"mktDate":"1955-04-06","value":37.169998},{"mktDate":"1955-04-07","value":37.34},{"mktDate":"1955-04-11","value":37.439999},{"mktDate":"1955-04-12","value":37.66},{"mktDate":"1955-04-13","value":37.709999},{"mktDate":"1955-04-14","value":37.790001},{"mktDate":"1955-04-15","value":37.959999},{"mktDate":"1955-04-18","value":38.27},{"mktDate":"1955-04-19","value":38.220001},{"mktDate":"1955-04-20","value":38.279999},{"mktDate":"1955-04-21","value":38.32},{"mktDate":"1955-04-22","value":38.009998},{"mktDate":"1955-04-25","value":38.110001},{"mktDate":"1955-04-26","value":38.310001},{"mktDate":"1955-04-27","value":38.110001},{"mktDate":"1955-04-28","value":37.68},{"mktDate":"1955-04-29","value":37.959999},{"mktDate":"1955-05-02","value":38.040001},{"mktDate":"1955-05-03","value":37.700001},{"mktDate":"1955-05-04","value":37.639999},{"mktDate":"1955-05-05","value":37.82},{"mktDate":"1955-05-06","value":37.889999},{"mktDate":"1955-05-09","value":37.93},{"mktDate":"1955-05-10","value":37.849998},{"mktDate":"1955-05-11","value":37.419998},{"mktDate":"1955-05-12","value":37.200001},{"mktDate":"1955-05-13","value":37.439999},{"mktDate":"1955-05-16","value":37.02},{"mktDate":"1955-05-17","value":36.970001},{"mktDate":"1955-05-18","value":37.279999},{"mktDate":"1955-05-19","value":37.490002},{"mktDate":"1955-05-20","value":37.740002},{"mktDate":"1955-05-23","value":37.48},{"mktDate":"1955-05-24","value":37.459999},{"mktDate":"1955-05-25","value":37.599998},{"mktDate":"1955-05-26","value":37.849998},{"mktDate":"1955-05-27","value":37.93},{"mktDate":"1955-05-31","value":37.91},{"mktDate":"1955-06-01","value":37.959999},{"mktDate":"1955-06-02","value":38.009998},{"mktDate":"1955-06-03","value":38.369999},{"mktDate":"1955-06-06","value":39.689999},{"mktDate":"1955-06-07","value":39.959999},{"mktDate":"1955-06-08","value":39.220001},{"mktDate":"1955-06-09","value":39.009998},{"mktDate":"1955-06-10","value":39.25},{"mktDate":"1955-06-13","value":39.619999},{"mktDate":"1955-06-14","value":39.669998},{"mktDate":"1955-06-15","value":39.889999},{"mktDate":"1955-06-16","value":39.959999},{"mktDate":"1955-06-17","value":40.099998},{"mktDate":"1955-06-20","value":40.139999},{"mktDate":"1955-06-21","value":40.509998},{"mktDate":"1955-06-22","value":40.599998},{"mktDate":"1955-06-23","value":40.75},{"mktDate":"1955-06-24","value":40.959999},{"mktDate":"1955-06-27","value":40.990002},{"mktDate":"1955-06-28","value":40.77},{"mktDate":"1955-06-29","value":40.790001},{"mktDate":"1955-06-30","value":41.029999},{"mktDate":"1955-07-01","value":41.189999},{"mktDate":"1955-07-05","value":41.689999},{"mktDate":"1955-07-06","value":43.18},{"mktDate":"1955-07-07","value":42.580002},{"mktDate":"1955-07-08","value":42.639999},{"mktDate":"1955-07-11","value":42.75},{"mktDate":"1955-07-12","value":42.75},{"mktDate":"1955-07-13","value":42.240002},{"mktDate":"1955-07-14","value":42.25},{"mktDate":"1955-07-15","value":42.400002},{"mktDate":"1955-07-18","value":42.360001},{"mktDate":"1955-07-19","value":42.099998},{"mktDate":"1955-07-20","value":42.23},{"mktDate":"1955-07-21","value":42.639999},{"mktDate":"1955-07-22","value":43.0},{"mktDate":"1955-07-25","value":43.48},{"mktDate":"1955-07-26","value":43.580002},{"mktDate":"1955-07-27","value":43.759998},{"mktDate":"1955-07-28","value":43.5},{"mktDate":"1955-07-29","value":43.52},{"mktDate":"1955-08-01","value":42.93},{"mktDate":"1955-08-02","value":43.029999},{"mktDate":"1955-08-03","value":43.09},{"mktDate":"1955-08-04","value":42.360001},{"mktDate":"1955-08-05","value":42.560001},{"mktDate":"1955-08-08","value":42.310001},{"mktDate":"1955-08-09","value":41.75},{"mktDate":"1955-08-10","value":41.740002},{"mktDate":"1955-08-11","value":42.130001},{"mktDate":"1955-08-12","value":42.209999},{"mktDate":"1955-08-15","value":42.169998},{"mktDate":"1955-08-16","value":41.860001},{"mktDate":"1955-08-17","value":41.900002},{"mktDate":"1955-08-18","value":41.84},{"mktDate":"1955-08-19","value":42.02},{"mktDate":"1955-08-22","value":41.98},{"mktDate":"1955-08-23","value":42.549999},{"mktDate":"1955-08-24","value":42.610001},{"mktDate":"1955-08-25","value":42.799999},{"mktDate":"1955-08-26","value":42.990002},{"mktDate":"1955-08-29","value":42.959999},{"mktDate":"1955-08-30","value":42.919998},{"mktDate":"1955-08-31","value":43.18},{"mktDate":"1955-09-01","value":43.369999},{"mktDate":"1955-09-02","value":43.599998},{"mktDate":"1955-09-06","value":43.860001},{"mktDate":"1955-09-07","value":43.849998},{"mktDate":"1955-09-08","value":43.880001},{"mktDate":"1955-09-09","value":43.889999},{"mktDate":"1955-09-12","value":44.189999},{"mktDate":"1955-09-13","value":44.799999},{"mktDate":"1955-09-14","value":44.990002},{"mktDate":"1955-09-15","value":44.75},{"mktDate":"1955-09-16","value":45.09},{"mktDate":"1955-09-19","value":45.16},{"mktDate":"1955-09-20","value":45.130001},{"mktDate":"1955-09-21","value":45.389999},{"mktDate":"1955-09-22","value":45.389999},{"mktDate":"1955-09-23","value":45.630001},{"mktDate":"1955-09-26","value":42.610001},{"mktDate":"1955-09-27","value":43.580002},{"mktDate":"1955-09-28","value":44.310001},{"mktDate":"1955-09-29","value":44.029999},{"mktDate":"1955-09-30","value":43.669998},{"mktDate":"1955-10-03","value":42.490002},{"mktDate":"1955-10-04","value":42.82},{"mktDate":"1955-10-05","value":42.990002},{"mktDate":"1955-10-06","value":42.700001},{"mktDate":"1955-10-07","value":42.380001},{"mktDate":"1955-10-10","value":41.150002},{"mktDate":"1955-10-11","value":40.799999},{"mktDate":"1955-10-12","value":41.52},{"mktDate":"1955-10-13","value":41.389999},{"mktDate":"1955-10-14","value":41.220001},{"mktDate":"1955-10-17","value":41.349998},{"mktDate":"1955-10-18","value":41.650002},{"mktDate":"1955-10-19","value":42.07},{"mktDate":"1955-10-20","value":42.59},{"mktDate":"1955-10-21","value":42.59},{"mktDate":"1955-10-24","value":42.91},{"mktDate":"1955-10-25","value":42.630001},{"mktDate":"1955-10-26","value":42.290001},{"mktDate":"1955-10-27","value":42.34},{"mktDate":"1955-10-28","value":42.369999},{"mktDate":"1955-10-31","value":42.34},{"mktDate":"1955-11-01","value":42.279999},{"mktDate":"1955-11-02","value":42.349998},{"mktDate":"1955-11-03","value":43.240002},{"mktDate":"1955-11-04","value":43.959999},{"mktDate":"1955-11-07","value":44.150002},{"mktDate":"1955-11-09","value":44.610001},{"mktDate":"1955-11-10","value":44.720001},{"mktDate":"1955-11-11","value":45.240002},{"mktDate":"1955-11-14","value":46.41},{"mktDate":"1955-11-15","value":46.209999},{"mktDate":"1955-11-16","value":45.91},{"mktDate":"1955-11-17","value":45.59},{"mktDate":"1955-11-18","value":45.540001},{"mktDate":"1955-11-21","value":45.220001},{"mktDate":"1955-11-22","value":45.66},{"mktDate":"1955-11-23","value":45.720001},{"mktDate":"1955-11-25","value":45.68},{"mktDate":"1955-11-28","value":45.380001},{"mktDate":"1955-11-29","value":45.560001},{"mktDate":"1955-11-30","value":45.509998},{"mktDate":"1955-12-01","value":45.349998},{"mktDate":"1955-12-02","value":45.439999},{"mktDate":"1955-12-05","value":45.700001},{"mktDate":"1955-12-06","value":45.700001},{"mktDate":"1955-12-07","value":45.549999},{"mktDate":"1955-12-08","value":45.82},{"mktDate":"1955-12-09","value":45.889999},{"mktDate":"1955-12-12","value":45.419998},{"mktDate":"1955-12-13","value":45.450001},{"mktDate":"1955-12-14","value":45.07},{"mktDate":"1955-12-15","value":45.060001},{"mktDate":"1955-12-16","value":45.130001},{"mktDate":"1955-12-19","value":45.02},{"mktDate":"1955-12-20","value":44.950001},{"mktDate":"1955-12-21","value":45.84},{"mktDate":"1955-12-22","value":45.41},{"mktDate":"1955-12-23","value":45.5},{"mktDate":"1955-12-27","value":45.220001},{"mktDate":"1955-12-28","value":45.049999},{"mktDate":"1955-12-29","value":45.150002},{"mktDate":"1955-12-30","value":45.48},{"mktDate":"1956-01-03","value":45.16},{"mktDate":"1956-01-04","value":45.0},{"mktDate":"1956-01-05","value":44.950001},{"mktDate":"1956-01-06","value":45.139999},{"mktDate":"1956-01-09","value":44.509998},{"mktDate":"1956-01-10","value":44.16},{"mktDate":"1956-01-11","value":44.380001},{"mktDate":"1956-01-12","value":44.75},{"mktDate":"1956-01-13","value":44.669998},{"mktDate":"1956-01-16","value":44.139999},{"mktDate":"1956-01-17","value":44.470001},{"mktDate":"1956-01-18","value":44.169998},{"mktDate":"1956-01-19","value":43.720001},{"mktDate":"1956-01-20","value":43.220001},{"mktDate":"1956-01-23","value":43.110001},{"mktDate":"1956-01-24","value":43.650002},{"mktDate":"1956-01-25","value":43.720001},{"mktDate":"1956-01-26","value":43.459999},{"mktDate":"1956-01-27","value":43.349998},{"mktDate":"1956-01-30","value":43.5},{"mktDate":"1956-01-31","value":43.82},{"mktDate":"1956-02-01","value":44.029999},{"mktDate":"1956-02-02","value":44.220001},{"mktDate":"1956-02-03","value":44.779999},{"mktDate":"1956-02-06","value":44.810001},{"mktDate":"1956-02-07","value":44.599998},{"mktDate":"1956-02-08","value":44.16},{"mktDate":"1956-02-09","value":43.66},{"mktDate":"1956-02-10","value":43.639999},{"mktDate":"1956-02-13","value":43.580002},{"mktDate":"1956-02-14","value":43.419998},{"mktDate":"1956-02-15","value":44.040001},{"mktDate":"1956-02-16","value":43.82},{"mktDate":"1956-02-17","value":44.52},{"mktDate":"1956-02-20","value":44.450001},{"mktDate":"1956-02-21","value":44.560001},{"mktDate":"1956-02-23","value":44.950001},{"mktDate":"1956-02-24","value":45.32},{"mktDate":"1956-02-27","value":45.27},{"mktDate":"1956-02-28","value":45.43},{"mktDate":"1956-02-29","value":45.34},{"mktDate":"1956-03-01","value":45.540001},{"mktDate":"1956-03-02","value":45.810001},{"mktDate":"1956-03-05","value":46.060001},{"mktDate":"1956-03-06","value":46.040001},{"mktDate":"1956-03-07","value":46.009998},{"mktDate":"1956-03-08","value":46.119999},{"mktDate":"1956-03-09","value":46.700001},{"mktDate":"1956-03-12","value":47.130001},{"mktDate":"1956-03-13","value":47.060001},{"mktDate":"1956-03-14","value":47.529999},{"mktDate":"1956-03-15","value":47.990002},{"mktDate":"1956-03-16","value":48.139999},{"mktDate":"1956-03-19","value":48.59},{"mktDate":"1956-03-20","value":48.869999},{"mktDate":"1956-03-21","value":48.23},{"mktDate":"1956-03-22","value":48.720001},{"mktDate":"1956-03-23","value":48.830002},{"mktDate":"1956-03-26","value":48.619999},{"mktDate":"1956-03-27","value":48.25},{"mktDate":"1956-03-28","value":48.509998},{"mktDate":"1956-03-29","value":48.48},{"mktDate":"1956-04-02","value":48.700001},{"mktDate":"1956-04-03","value":48.529999},{"mktDate":"1956-04-04","value":48.799999},{"mktDate":"1956-04-05","value":48.57},{"mktDate":"1956-04-06","value":48.849998},{"mktDate":"1956-04-09","value":48.610001},{"mktDate":"1956-04-10","value":47.93},{"mktDate":"1956-04-11","value":48.310001},{"mktDate":"1956-04-12","value":48.02},{"mktDate":"1956-04-13","value":47.950001},{"mktDate":"1956-04-16","value":47.959999},{"mktDate":"1956-04-17","value":47.93},{"mktDate":"1956-04-18","value":47.740002},{"mktDate":"1956-04-19","value":47.57},{"mktDate":"1956-04-20","value":47.759998},{"mktDate":"1956-04-23","value":47.650002},{"mktDate":"1956-04-24","value":47.259998},{"mktDate":"1956-04-25","value":47.09},{"mktDate":"1956-04-26","value":47.490002},{"mktDate":"1956-04-27","value":47.990002},{"mktDate":"1956-04-30","value":48.380001},{"mktDate":"1956-05-01","value":48.16},{"mktDate":"1956-05-02","value":48.169998},{"mktDate":"1956-05-03","value":48.34},{"mktDate":"1956-05-04","value":48.509998},{"mktDate":"1956-05-07","value":48.220001},{"mktDate":"1956-05-08","value":48.02},{"mktDate":"1956-05-09","value":47.939999},{"mktDate":"1956-05-10","value":47.16},{"mktDate":"1956-05-11","value":47.119999},{"mktDate":"1956-05-14","value":46.860001},{"mktDate":"1956-05-15","value":46.369999},{"mktDate":"1956-05-16","value":46.049999},{"mktDate":"1956-05-17","value":46.610001},{"mktDate":"1956-05-18","value":46.389999},{"mktDate":"1956-05-21","value":45.990002},{"mktDate":"1956-05-22","value":45.259998},{"mktDate":"1956-05-23","value":45.02},{"mktDate":"1956-05-24","value":44.599998},{"mktDate":"1956-05-25","value":44.619999},{"mktDate":"1956-05-28","value":44.099998},{"mktDate":"1956-05-29","value":45.110001},{"mktDate":"1956-05-31","value":45.200001},{"mktDate":"1956-06-01","value":45.580002},{"mktDate":"1956-06-04","value":45.849998},{"mktDate":"1956-06-05","value":45.860001},{"mktDate":"1956-06-06","value":45.630001},{"mktDate":"1956-06-07","value":45.990002},{"mktDate":"1956-06-08","value":45.139999},{"mktDate":"1956-06-11","value":45.709999},{"mktDate":"1956-06-12","value":46.360001},{"mktDate":"1956-06-13","value":46.419998},{"mktDate":"1956-06-14","value":46.310001},{"mktDate":"1956-06-15","value":46.369999},{"mktDate":"1956-06-18","value":46.169998},{"mktDate":"1956-06-19","value":46.220001},{"mktDate":"1956-06-20","value":46.41},{"mktDate":"1956-06-21","value":46.73},{"mktDate":"1956-06-22","value":46.59},{"mktDate":"1956-06-25","value":46.41},{"mktDate":"1956-06-26","value":46.720001},{"mktDate":"1956-06-27","value":47.07},{"mktDate":"1956-06-28","value":47.130001},{"mktDate":"1956-06-29","value":46.970001},{"mktDate":"1956-07-02","value":46.93},{"mktDate":"1956-07-03","value":47.32},{"mktDate":"1956-07-05","value":47.799999},{"mktDate":"1956-07-06","value":48.040001},{"mktDate":"1956-07-09","value":48.25},{"mktDate":"1956-07-10","value":48.540001},{"mktDate":"1956-07-11","value":48.689999},{"mktDate":"1956-07-12","value":48.580002},{"mktDate":"1956-07-13","value":48.720001},{"mktDate":"1956-07-16","value":49.139999},{"mktDate":"1956-07-17","value":49.310001},{"mktDate":"1956-07-18","value":49.299999},{"mktDate":"1956-07-19","value":49.32},{"mktDate":"1956-07-20","value":49.349998},{"mktDate":"1956-07-23","value":49.330002},{"mktDate":"1956-07-24","value":49.330002},{"mktDate":"1956-07-25","value":49.439999},{"mktDate":"1956-07-26","value":49.48},{"mktDate":"1956-07-27","value":49.080002},{"mktDate":"1956-07-30","value":49.0},{"mktDate":"1956-07-31","value":49.389999},{"mktDate":"1956-08-01","value":49.619999},{"mktDate":"1956-08-02","value":49.639999},{"mktDate":"1956-08-03","value":49.639999},{"mktDate":"1956-08-06","value":48.959999},{"mktDate":"1956-08-07","value":49.16},{"mktDate":"1956-08-08","value":49.360001},{"mktDate":"1956-08-09","value":49.32},{"mktDate":"1956-08-10","value":49.09},{"mktDate":"1956-08-13","value":48.580002},{"mktDate":"1956-08-14","value":48.0},{"mktDate":"1956-08-15","value":48.990002},{"mktDate":"1956-08-16","value":48.880001},{"mktDate":"1956-08-17","value":48.82},{"mktDate":"1956-08-20","value":48.25},{"mktDate":"1956-08-21","value":47.889999},{"mktDate":"1956-08-22","value":47.419998},{"mktDate":"1956-08-23","value":48.0},{"mktDate":"1956-08-24","value":47.950001},{"mktDate":"1956-08-27","value":47.66},{"mktDate":"1956-08-28","value":47.57},{"mktDate":"1956-08-29","value":47.360001},{"mktDate":"1956-08-30","value":46.939999},{"mktDate":"1956-08-31","value":47.509998},{"mktDate":"1956-09-04","value":47.889999},{"mktDate":"1956-09-05","value":48.02},{"mktDate":"1956-09-06","value":48.099998},{"mktDate":"1956-09-07","value":47.810001},{"mktDate":"1956-09-10","value":47.560001},{"mktDate":"1956-09-11","value":47.380001},{"mktDate":"1956-09-12","value":47.049999},{"mktDate":"1956-09-13","value":46.09},{"mktDate":"1956-09-14","value":47.209999},{"mktDate":"1956-09-17","value":47.099998},{"mktDate":"1956-09-18","value":46.790001},{"mktDate":"1956-09-19","value":46.240002},{"mktDate":"1956-09-20","value":46.209999},{"mktDate":"1956-09-21","value":46.580002},{"mktDate":"1956-09-24","value":46.400002},{"mktDate":"1956-09-25","value":45.75},{"mktDate":"1956-09-26","value":45.82},{"mktDate":"1956-09-27","value":45.599998},{"mktDate":"1956-09-28","value":45.349998},{"mktDate":"1956-10-01","value":44.700001},{"mktDate":"1956-10-02","value":45.52},{"mktDate":"1956-10-03","value":46.279999},{"mktDate":"1956-10-04","value":46.290001},{"mktDate":"1956-10-05","value":46.450001},{"mktDate":"1956-10-08","value":46.43},{"mktDate":"1956-10-09","value":46.200001},{"mktDate":"1956-10-10","value":46.84},{"mktDate":"1956-10-11","value":46.810001},{"mktDate":"1956-10-12","value":47.0},{"mktDate":"1956-10-15","value":46.860001},{"mktDate":"1956-10-16","value":46.619999},{"mktDate":"1956-10-17","value":46.259998},{"mktDate":"1956-10-18","value":46.34},{"mktDate":"1956-10-19","value":46.240002},{"mktDate":"1956-10-22","value":46.23},{"mktDate":"1956-10-23","value":46.119999},{"mktDate":"1956-10-24","value":45.93},{"mktDate":"1956-10-25","value":45.849998},{"mktDate":"1956-10-26","value":46.27},{"mktDate":"1956-10-29","value":46.400002},{"mktDate":"1956-10-30","value":46.369999},{"mktDate":"1956-10-31","value":45.580002},{"mktDate":"1956-11-01","value":46.52},{"mktDate":"1956-11-02","value":46.98},{"mktDate":"1956-11-05","value":47.599998},{"mktDate":"1956-11-07","value":47.110001},{"mktDate":"1956-11-08","value":46.73},{"mktDate":"1956-11-09","value":46.34},{"mktDate":"1956-11-12","value":46.490002},{"mktDate":"1956-11-13","value":46.27},{"mktDate":"1956-11-14","value":46.009998},{"mktDate":"1956-11-15","value":45.720001},{"mktDate":"1956-11-16","value":45.740002},{"mktDate":"1956-11-19","value":45.290001},{"mktDate":"1956-11-20","value":44.889999},{"mktDate":"1956-11-21","value":44.669998},{"mktDate":"1956-11-23","value":45.139999},{"mktDate":"1956-11-26","value":44.869999},{"mktDate":"1956-11-27","value":44.91},{"mktDate":"1956-11-28","value":44.43},{"mktDate":"1956-11-29","value":44.380001},{"mktDate":"1956-11-30","value":45.080002},{"mktDate":"1956-12-03","value":45.98},{"mktDate":"1956-12-04","value":45.84},{"mktDate":"1956-12-05","value":46.389999},{"mktDate":"1956-12-06","value":46.810001},{"mktDate":"1956-12-07","value":47.040001},{"mktDate":"1956-12-10","value":46.799999},{"mktDate":"1956-12-11","value":46.48},{"mktDate":"1956-12-12","value":46.130001},{"mktDate":"1956-12-13","value":46.5},{"mktDate":"1956-12-14","value":46.540001},{"mktDate":"1956-12-17","value":46.540001},{"mktDate":"1956-12-18","value":46.540001},{"mktDate":"1956-12-19","value":46.43},{"mktDate":"1956-12-20","value":46.07},{"mktDate":"1956-12-21","value":46.369999},{"mktDate":"1956-12-26","value":46.389999},{"mktDate":"1956-12-27","value":46.349998},{"mktDate":"1956-12-28","value":46.560001},{"mktDate":"1956-12-31","value":46.669998},{"mktDate":"1957-01-02","value":46.200001},{"mktDate":"1957-01-03","value":46.599998},{"mktDate":"1957-01-04","value":46.66},{"mktDate":"1957-01-07","value":46.419998},{"mktDate":"1957-01-08","value":46.25},{"mktDate":"1957-01-09","value":46.16},{"mktDate":"1957-01-10","value":46.27},{"mktDate":"1957-01-11","value":46.18},{"mktDate":"1957-01-14","value":45.860001},{"mktDate":"1957-01-15","value":45.18},{"mktDate":"1957-01-16","value":45.23},{"mktDate":"1957-01-17","value":45.220001},{"mktDate":"1957-01-18","value":44.639999},{"mktDate":"1957-01-21","value":44.400002},{"mktDate":"1957-01-22","value":44.529999},{"mktDate":"1957-01-23","value":44.869999},{"mktDate":"1957-01-24","value":45.029999},{"mktDate":"1957-01-25","value":44.82},{"mktDate":"1957-01-28","value":44.490002},{"mktDate":"1957-01-29","value":44.709999},{"mktDate":"1957-01-30","value":44.91},{"mktDate":"1957-01-31","value":44.720001},{"mktDate":"1957-02-01","value":44.619999},{"mktDate":"1957-02-04","value":44.529999},{"mktDate":"1957-02-05","value":43.889999},{"mktDate":"1957-02-06","value":43.82},{"mktDate":"1957-02-07","value":43.619999},{"mktDate":"1957-02-08","value":43.32},{"mktDate":"1957-02-11","value":42.57},{"mktDate":"1957-02-12","value":42.389999},{"mktDate":"1957-02-13","value":43.040001},{"mktDate":"1957-02-14","value":42.990002},{"mktDate":"1957-02-15","value":43.509998},{"mktDate":"1957-02-18","value":43.459999},{"mktDate":"1957-02-19","value":43.490002},{"mktDate":"1957-02-20","value":43.630001},{"mktDate":"1957-02-21","value":43.48},{"mktDate":"1957-02-25","value":43.380001},{"mktDate":"1957-02-26","value":43.450001},{"mktDate":"1957-02-27","value":43.41},{"mktDate":"1957-02-28","value":43.259998},{"mktDate":"1957-03-01","value":43.740002},{"mktDate":"1957-03-04","value":44.060001},{"mktDate":"1957-03-05","value":44.220001},{"mktDate":"1957-03-06","value":44.23},{"mktDate":"1957-03-07","value":44.209999},{"mktDate":"1957-03-08","value":44.07},{"mktDate":"1957-03-11","value":43.779999},{"mktDate":"1957-03-12","value":43.75},{"mktDate":"1957-03-13","value":44.040001},{"mktDate":"1957-03-14","value":44.07},{"mktDate":"1957-03-15","value":44.049999},{"mktDate":"1957-03-18","value":43.849998},{"mktDate":"1957-03-19","value":44.040001},{"mktDate":"1957-03-20","value":44.099998},{"mktDate":"1957-03-21","value":44.110001},{"mktDate":"1957-03-22","value":44.060001},{"mktDate":"1957-03-25","value":43.880001},{"mktDate":"1957-03-26","value":43.91},{"mktDate":"1957-03-27","value":44.09},{"mktDate":"1957-03-28","value":44.18},{"mktDate":"1957-03-29","value":44.110001},{"mktDate":"1957-04-01","value":44.139999},{"mktDate":"1957-04-02","value":44.419998},{"mktDate":"1957-04-03","value":44.540001},{"mktDate":"1957-04-04","value":44.439999},{"mktDate":"1957-04-05","value":44.490002},{"mktDate":"1957-04-08","value":44.389999},{"mktDate":"1957-04-09","value":44.790001},{"mktDate":"1957-04-10","value":44.98},{"mktDate":"1957-04-11","value":44.98},{"mktDate":"1957-04-12","value":44.98},{"mktDate":"1957-04-15","value":44.950001},{"mktDate":"1957-04-16","value":45.02},{"mktDate":"1957-04-17","value":45.080002},{"mktDate":"1957-04-18","value":45.41},{"mktDate":"1957-04-22","value":45.48},{"mktDate":"1957-04-23","value":45.650002},{"mktDate":"1957-04-24","value":45.720001},{"mktDate":"1957-04-25","value":45.560001},{"mktDate":"1957-04-26","value":45.5},{"mktDate":"1957-04-29","value":45.73},{"mktDate":"1957-04-30","value":45.740002},{"mktDate":"1957-05-01","value":46.02},{"mktDate":"1957-05-02","value":46.389999},{"mktDate":"1957-05-03","value":46.34},{"mktDate":"1957-05-06","value":46.27},{"mktDate":"1957-05-07","value":46.130001},{"mktDate":"1957-05-08","value":46.310001},{"mktDate":"1957-05-09","value":46.360001},{"mktDate":"1957-05-10","value":46.59},{"mktDate":"1957-05-13","value":46.880001},{"mktDate":"1957-05-14","value":46.669998},{"mktDate":"1957-05-15","value":46.830002},{"mktDate":"1957-05-16","value":47.02},{"mktDate":"1957-05-17","value":47.150002},{"mktDate":"1957-05-20","value":47.349998},{"mktDate":"1957-05-21","value":47.330002},{"mktDate":"1957-05-22","value":47.139999},{"mktDate":"1957-05-23","value":47.150002},{"mktDate":"1957-05-24","value":47.209999},{"mktDate":"1957-05-27","value":46.779999},{"mktDate":"1957-05-28","value":46.689999},{"mktDate":"1957-05-29","value":47.110001},{"mktDate":"1957-05-31","value":47.43},{"mktDate":"1957-06-03","value":47.369999},{"mktDate":"1957-06-04","value":47.279999},{"mktDate":"1957-06-05","value":47.27},{"mktDate":"1957-06-06","value":47.799999},{"mktDate":"1957-06-07","value":47.849998},{"mktDate":"1957-06-10","value":47.900002},{"mktDate":"1957-06-11","value":47.939999},{"mktDate":"1957-06-12","value":48.049999},{"mktDate":"1957-06-13","value":48.139999},{"mktDate":"1957-06-14","value":48.150002},{"mktDate":"1957-06-17","value":48.240002},{"mktDate":"1957-06-18","value":48.040001},{"mktDate":"1957-06-19","value":47.720001},{"mktDate":"1957-06-20","value":47.43},{"mktDate":"1957-06-21","value":47.150002},{"mktDate":"1957-06-24","value":46.779999},{"mktDate":"1957-06-25","value":47.150002},{"mktDate":"1957-06-26","value":47.09},{"mktDate":"1957-06-27","value":47.259998},{"mktDate":"1957-06-28","value":47.369999},{"mktDate":"1957-07-01","value":47.43},{"mktDate":"1957-07-02","value":47.900002},{"mktDate":"1957-07-03","value":48.459999},{"mktDate":"1957-07-05","value":48.689999},{"mktDate":"1957-07-08","value":48.900002},{"mktDate":"1957-07-09","value":48.900002},{"mktDate":"1957-07-10","value":49.0},{"mktDate":"1957-07-11","value":48.860001},{"mktDate":"1957-07-12","value":49.080002},{"mktDate":"1957-07-15","value":49.130001},{"mktDate":"1957-07-16","value":48.880001},{"mktDate":"1957-07-17","value":48.580002},{"mktDate":"1957-07-18","value":48.529999},{"mktDate":"1957-07-19","value":48.580002},{"mktDate":"1957-07-22","value":48.470001},{"mktDate":"1957-07-23","value":48.560001},{"mktDate":"1957-07-24","value":48.610001},{"mktDate":"1957-07-25","value":48.610001},{"mktDate":"1957-07-26","value":48.450001},{"mktDate":"1957-07-29","value":47.919998},{"mktDate":"1957-07-30","value":47.919998},{"mktDate":"1957-07-31","value":47.91},{"mktDate":"1957-08-01","value":47.790001},{"mktDate":"1957-08-02","value":47.68},{"mktDate":"1957-08-05","value":47.259998},{"mktDate":"1957-08-06","value":46.669998},{"mktDate":"1957-08-07","value":47.029999},{"mktDate":"1957-08-08","value":46.900002},{"mktDate":"1957-08-09","value":46.919998},{"mktDate":"1957-08-12","value":46.330002},{"mktDate":"1957-08-13","value":46.299999},{"mktDate":"1957-08-14","value":45.73},{"mktDate":"1957-08-15","value":45.75},{"mktDate":"1957-08-16","value":45.830002},{"mktDate":"1957-08-19","value":44.91},{"mktDate":"1957-08-20","value":45.290001},{"mktDate":"1957-08-21","value":45.490002},{"mktDate":"1957-08-22","value":45.16},{"mktDate":"1957-08-23","value":44.509998},{"mktDate":"1957-08-26","value":43.889999},{"mktDate":"1957-08-27","value":44.610001},{"mktDate":"1957-08-28","value":44.639999},{"mktDate":"1957-08-29","value":44.459999},{"mktDate":"1957-08-30","value":45.220001},{"mktDate":"1957-09-03","value":45.439999},{"mktDate":"1957-09-04","value":45.049999},{"mktDate":"1957-09-05","value":44.82},{"mktDate":"1957-09-06","value":44.68},{"mktDate":"1957-09-09","value":44.279999},{"mktDate":"1957-09-10","value":43.869999},{"mktDate":"1957-09-11","value":44.259998},{"mktDate":"1957-09-12","value":44.82},{"mktDate":"1957-09-13","value":44.799999},{"mktDate":"1957-09-16","value":44.580002},{"mktDate":"1957-09-17","value":44.639999},{"mktDate":"1957-09-18","value":44.689999},{"mktDate":"1957-09-19","value":44.400002},{"mktDate":"1957-09-20","value":43.689999},{"mktDate":"1957-09-23","value":42.689999},{"mktDate":"1957-09-24","value":42.98},{"mktDate":"1957-09-25","value":42.98},{"mktDate":"1957-09-26","value":42.57},{"mktDate":"1957-09-27","value":42.549999},{"mktDate":"1957-09-30","value":42.419998},{"mktDate":"1957-10-01","value":42.759998},{"mktDate":"1957-10-02","value":43.099998},{"mktDate":"1957-10-03","value":43.139999},{"mktDate":"1957-10-04","value":42.790001},{"mktDate":"1957-10-07","value":42.220001},{"mktDate":"1957-10-08","value":41.950001},{"mktDate":"1957-10-09","value":41.990002},{"mktDate":"1957-10-10","value":40.959999},{"mktDate":"1957-10-11","value":40.939999},{"mktDate":"1957-10-14","value":41.240002},{"mktDate":"1957-10-15","value":41.669998},{"mktDate":"1957-10-16","value":41.330002},{"mktDate":"1957-10-17","value":40.650002},{"mktDate":"1957-10-18","value":40.330002},{"mktDate":"1957-10-21","value":39.150002},{"mktDate":"1957-10-22","value":38.98},{"mktDate":"1957-10-23","value":40.73},{"mktDate":"1957-10-24","value":40.709999},{"mktDate":"1957-10-25","value":40.59},{"mktDate":"1957-10-28","value":40.419998},{"mktDate":"1957-10-29","value":40.689999},{"mktDate":"1957-10-30","value":41.02},{"mktDate":"1957-10-31","value":41.060001},{"mktDate":"1957-11-01","value":40.439999},{"mktDate":"1957-11-04","value":40.369999},{"mktDate":"1957-11-06","value":40.43},{"mktDate":"1957-11-07","value":40.669998},{"mktDate":"1957-11-08","value":40.189999},{"mktDate":"1957-11-11","value":40.18},{"mktDate":"1957-11-12","value":39.599998},{"mktDate":"1957-11-13","value":39.549999},{"mktDate":"1957-11-14","value":39.439999},{"mktDate":"1957-11-15","value":40.369999},{"mktDate":"1957-11-18","value":40.040001},{"mktDate":"1957-11-19","value":39.810001},{"mktDate":"1957-11-20","value":39.919998},{"mktDate":"1957-11-21","value":40.48},{"mktDate":"1957-11-22","value":40.869999},{"mktDate":"1957-11-25","value":41.18},{"mktDate":"1957-11-26","value":40.09},{"mktDate":"1957-11-27","value":41.25},{"mktDate":"1957-11-29","value":41.720001},{"mktDate":"1957-12-02","value":41.360001},{"mktDate":"1957-12-03","value":41.369999},{"mktDate":"1957-12-04","value":41.540001},{"mktDate":"1957-12-05","value":41.52},{"mktDate":"1957-12-06","value":41.310001},{"mktDate":"1957-12-09","value":40.919998},{"mktDate":"1957-12-10","value":40.560001},{"mktDate":"1957-12-11","value":40.509998},{"mktDate":"1957-12-12","value":40.549999},{"mktDate":"1957-12-13","value":40.73},{"mktDate":"1957-12-16","value":40.119999},{"mktDate":"1957-12-17","value":39.419998},{"mktDate":"1957-12-18","value":39.380001},{"mktDate":"1957-12-19","value":39.799999},{"mktDate":"1957-12-20","value":39.48},{"mktDate":"1957-12-23","value":39.48},{"mktDate":"1957-12-24","value":39.52},{"mktDate":"1957-12-26","value":39.919998},{"mktDate":"1957-12-27","value":39.779999},{"mktDate":"1957-12-30","value":39.580002},{"mktDate":"1957-12-31","value":39.990002},{"mktDate":"1958-01-02","value":40.330002},{"mktDate":"1958-01-03","value":40.869999},{"mktDate":"1958-01-06","value":40.68},{"mktDate":"1958-01-07","value":41.0},{"mktDate":"1958-01-08","value":40.990002},{"mktDate":"1958-01-09","value":40.75},{"mktDate":"1958-01-10","value":40.369999},{"mktDate":"1958-01-13","value":40.490002},{"mktDate":"1958-01-14","value":40.669998},{"mktDate":"1958-01-15","value":40.990002},{"mktDate":"1958-01-16","value":41.060001},{"mktDate":"1958-01-17","value":41.099998},{"mktDate":"1958-01-20","value":41.349998},{"mktDate":"1958-01-21","value":41.299999},{"mktDate":"1958-01-22","value":41.200001},{"mktDate":"1958-01-23","value":41.360001},{"mktDate":"1958-01-24","value":41.709999},{"mktDate":"1958-01-27","value":41.59},{"mktDate":"1958-01-28","value":41.630001},{"mktDate":"1958-01-29","value":41.880001},{"mktDate":"1958-01-30","value":41.68},{"mktDate":"1958-01-31","value":41.700001},{"mktDate":"1958-02-03","value":42.040001},{"mktDate":"1958-02-04","value":42.459999},{"mktDate":"1958-02-05","value":42.189999},{"mktDate":"1958-02-06","value":42.099998},{"mktDate":"1958-02-07","value":41.73},{"mktDate":"1958-02-10","value":41.48},{"mktDate":"1958-02-11","value":41.110001},{"mktDate":"1958-02-12","value":40.93},{"mktDate":"1958-02-13","value":40.939999},{"mktDate":"1958-02-14","value":41.330002},{"mktDate":"1958-02-17","value":41.110001},{"mktDate":"1958-02-18","value":41.169998},{"mktDate":"1958-02-19","value":41.150002},{"mktDate":"1958-02-20","value":40.91},{"mktDate":"1958-02-21","value":40.880001},{"mktDate":"1958-02-24","value":40.650002},{"mktDate":"1958-02-25","value":40.610001},{"mktDate":"1958-02-26","value":40.919998},{"mktDate":"1958-02-27","value":40.68},{"mktDate":"1958-02-28","value":40.84},{"mktDate":"1958-03-03","value":41.130001},{"mktDate":"1958-03-04","value":41.349998},{"mktDate":"1958-03-05","value":41.470001},{"mktDate":"1958-03-06","value":42.0},{"mktDate":"1958-03-07","value":42.07},{"mktDate":"1958-03-10","value":42.209999},{"mktDate":"1958-03-11","value":42.509998},{"mktDate":"1958-03-12","value":42.41},{"mktDate":"1958-03-13","value":42.459999},{"mktDate":"1958-03-14","value":42.330002},{"mktDate":"1958-03-17","value":42.040001},{"mktDate":"1958-03-18","value":41.889999},{"mktDate":"1958-03-19","value":42.09},{"mktDate":"1958-03-20","value":42.110001},{"mktDate":"1958-03-21","value":42.419998},{"mktDate":"1958-03-24","value":42.580002},{"mktDate":"1958-03-25","value":42.439999},{"mktDate":"1958-03-26","value":42.299999},{"mktDate":"1958-03-27","value":42.169998},{"mktDate":"1958-03-28","value":42.200001},{"mktDate":"1958-03-31","value":42.099998},{"mktDate":"1958-04-01","value":41.93},{"mktDate":"1958-04-02","value":41.599998},{"mktDate":"1958-04-03","value":41.48},{"mktDate":"1958-04-07","value":41.330002},{"mktDate":"1958-04-08","value":41.43},{"mktDate":"1958-04-09","value":41.650002},{"mktDate":"1958-04-10","value":41.700001},{"mktDate":"1958-04-11","value":41.740002},{"mktDate":"1958-04-14","value":42.0},{"mktDate":"1958-04-15","value":42.43},{"mktDate":"1958-04-16","value":42.099998},{"mktDate":"1958-04-17","value":42.25},{"mktDate":"1958-04-18","value":42.709999},{"mktDate":"1958-04-21","value":42.93},{"mktDate":"1958-04-22","value":42.799999},{"mktDate":"1958-04-23","value":42.799999},{"mktDate":"1958-04-24","value":43.139999},{"mktDate":"1958-04-25","value":43.360001},{"mktDate":"1958-04-28","value":43.220001},{"mktDate":"1958-04-29","value":43.0},{"mktDate":"1958-04-30","value":43.439999},{"mktDate":"1958-05-01","value":43.540001},{"mktDate":"1958-05-02","value":43.689999},{"mktDate":"1958-05-05","value":43.790001},{"mktDate":"1958-05-06","value":44.009998},{"mktDate":"1958-05-07","value":43.93},{"mktDate":"1958-05-08","value":43.990002},{"mktDate":"1958-05-09","value":44.09},{"mktDate":"1958-05-12","value":43.75},{"mktDate":"1958-05-13","value":43.619999},{"mktDate":"1958-05-14","value":43.119999},{"mktDate":"1958-05-15","value":43.34},{"mktDate":"1958-05-16","value":43.360001},{"mktDate":"1958-05-19","value":43.240002},{"mktDate":"1958-05-20","value":43.610001},{"mktDate":"1958-05-21","value":43.549999},{"mktDate":"1958-05-22","value":43.779999},{"mktDate":"1958-05-23","value":43.869999},{"mktDate":"1958-05-26","value":43.849998},{"mktDate":"1958-05-27","value":43.790001},{"mktDate":"1958-05-28","value":43.849998},{"mktDate":"1958-05-29","value":44.09},{"mktDate":"1958-06-02","value":44.310001},{"mktDate":"1958-06-03","value":44.459999},{"mktDate":"1958-06-04","value":44.5},{"mktDate":"1958-06-05","value":44.549999},{"mktDate":"1958-06-06","value":44.639999},{"mktDate":"1958-06-09","value":44.57},{"mktDate":"1958-06-10","value":44.48},{"mktDate":"1958-06-11","value":44.490002},{"mktDate":"1958-06-12","value":44.75},{"mktDate":"1958-06-13","value":45.02},{"mktDate":"1958-06-16","value":45.18},{"mktDate":"1958-06-17","value":44.939999},{"mktDate":"1958-06-18","value":45.34},{"mktDate":"1958-06-19","value":44.610001},{"mktDate":"1958-06-20","value":44.849998},{"mktDate":"1958-06-23","value":44.689999},{"mktDate":"1958-06-24","value":44.52},{"mktDate":"1958-06-25","value":44.630001},{"mktDate":"1958-06-26","value":44.84},{"mktDate":"1958-06-27","value":44.900002},{"mktDate":"1958-06-30","value":45.240002},{"mktDate":"1958-07-01","value":45.279999},{"mktDate":"1958-07-02","value":45.32},{"mktDate":"1958-07-03","value":45.470001},{"mktDate":"1958-07-07","value":45.619999},{"mktDate":"1958-07-08","value":45.400002},{"mktDate":"1958-07-09","value":45.25},{"mktDate":"1958-07-10","value":45.419998},{"mktDate":"1958-07-11","value":45.720001},{"mktDate":"1958-07-14","value":45.139999},{"mktDate":"1958-07-15","value":45.110001},{"mktDate":"1958-07-16","value":45.25},{"mktDate":"1958-07-17","value":45.549999},{"mktDate":"1958-07-18","value":45.77},{"mktDate":"1958-07-21","value":46.330002},{"mktDate":"1958-07-22","value":46.41},{"mktDate":"1958-07-23","value":46.400002},{"mktDate":"1958-07-24","value":46.650002},{"mktDate":"1958-07-25","value":46.970001},{"mktDate":"1958-07-28","value":47.150002},{"mktDate":"1958-07-29","value":46.959999},{"mktDate":"1958-07-30","value":47.09},{"mktDate":"1958-07-31","value":47.189999},{"mktDate":"1958-08-01","value":47.490002},{"mktDate":"1958-08-04","value":47.939999},{"mktDate":"1958-08-05","value":47.75},{"mktDate":"1958-08-06","value":47.459999},{"mktDate":"1958-08-07","value":47.77},{"mktDate":"1958-08-08","value":48.049999},{"mktDate":"1958-08-11","value":48.16},{"mktDate":"1958-08-12","value":47.73},{"mktDate":"1958-08-13","value":47.810001},{"mktDate":"1958-08-14","value":47.91},{"mktDate":"1958-08-15","value":47.5},{"mktDate":"1958-08-18","value":47.220001},{"mktDate":"1958-08-19","value":47.299999},{"mktDate":"1958-08-20","value":47.32},{"mktDate":"1958-08-21","value":47.630001},{"mktDate":"1958-08-22","value":47.73},{"mktDate":"1958-08-25","value":47.740002},{"mktDate":"1958-08-26","value":47.900002},{"mktDate":"1958-08-27","value":47.91},{"mktDate":"1958-08-28","value":47.66},{"mktDate":"1958-08-29","value":47.75},{"mktDate":"1958-09-02","value":48.0},{"mktDate":"1958-09-03","value":48.18},{"mktDate":"1958-09-04","value":48.099998},{"mktDate":"1958-09-05","value":47.970001},{"mktDate":"1958-09-08","value":48.130001},{"mktDate":"1958-09-09","value":48.459999},{"mktDate":"1958-09-10","value":48.310001},{"mktDate":"1958-09-11","value":48.639999},{"mktDate":"1958-09-12","value":48.529999},{"mktDate":"1958-09-15","value":48.959999},{"mktDate":"1958-09-16","value":49.349998},{"mktDate":"1958-09-17","value":49.349998},{"mktDate":"1958-09-18","value":49.380001},{"mktDate":"1958-09-19","value":49.400002},{"mktDate":"1958-09-22","value":49.200001},{"mktDate":"1958-09-23","value":49.560001},{"mktDate":"1958-09-24","value":49.779999},{"mktDate":"1958-09-25","value":49.57},{"mktDate":"1958-09-26","value":49.66},{"mktDate":"1958-09-29","value":49.869999},{"mktDate":"1958-09-30","value":50.060001},{"mktDate":"1958-10-01","value":49.98},{"mktDate":"1958-10-02","value":50.169998},{"mktDate":"1958-10-03","value":50.369999},{"mktDate":"1958-10-06","value":51.07},{"mktDate":"1958-10-07","value":51.07},{"mktDate":"1958-10-08","value":51.060001},{"mktDate":"1958-10-09","value":51.049999},{"mktDate":"1958-10-10","value":51.389999},{"mktDate":"1958-10-13","value":51.619999},{"mktDate":"1958-10-14","value":51.259998},{"mktDate":"1958-10-15","value":50.580002},{"mktDate":"1958-10-16","value":50.939999},{"mktDate":"1958-10-17","value":51.459999},{"mktDate":"1958-10-20","value":51.27},{"mktDate":"1958-10-21","value":51.27},{"mktDate":"1958-10-22","value":51.07},{"mktDate":"1958-10-23","value":50.970001},{"mktDate":"1958-10-24","value":50.810001},{"mktDate":"1958-10-27","value":50.419998},{"mktDate":"1958-10-28","value":50.580002},{"mktDate":"1958-10-29","value":51.07},{"mktDate":"1958-10-30","value":51.27},{"mktDate":"1958-10-31","value":51.330002},{"mktDate":"1958-11-03","value":51.560001},{"mktDate":"1958-11-05","value":52.029999},{"mktDate":"1958-11-06","value":52.450001},{"mktDate":"1958-11-07","value":52.259998},{"mktDate":"1958-11-10","value":52.57},{"mktDate":"1958-11-11","value":52.98},{"mktDate":"1958-11-12","value":53.049999},{"mktDate":"1958-11-13","value":52.830002},{"mktDate":"1958-11-14","value":53.09},{"mktDate":"1958-11-17","value":53.240002},{"mktDate":"1958-11-18","value":53.130001},{"mktDate":"1958-11-19","value":53.200001},{"mktDate":"1958-11-20","value":53.209999},{"mktDate":"1958-11-21","value":52.700001},{"mktDate":"1958-11-24","value":52.029999},{"mktDate":"1958-11-25","value":51.02},{"mktDate":"1958-11-26","value":51.900002},{"mktDate":"1958-11-28","value":52.48},{"mktDate":"1958-12-01","value":52.689999},{"mktDate":"1958-12-02","value":52.459999},{"mktDate":"1958-12-03","value":52.529999},{"mktDate":"1958-12-04","value":52.549999},{"mktDate":"1958-12-05","value":52.459999},{"mktDate":"1958-12-08","value":52.459999},{"mktDate":"1958-12-09","value":52.82},{"mktDate":"1958-12-10","value":53.459999},{"mktDate":"1958-12-11","value":53.349998},{"mktDate":"1958-12-12","value":53.220001},{"mktDate":"1958-12-15","value":53.369999},{"mktDate":"1958-12-16","value":53.57},{"mktDate":"1958-12-17","value":53.919998},{"mktDate":"1958-12-18","value":54.150002},{"mktDate":"1958-12-19","value":54.07},{"mktDate":"1958-12-22","value":53.709999},{"mktDate":"1958-12-23","value":53.419998},{"mktDate":"1958-12-24","value":54.110001},{"mktDate":"1958-12-29","value":54.740002},{"mktDate":"1958-12-30","value":54.93},{"mktDate":"1958-12-31","value":55.209999},{"mktDate":"1959-01-02","value":55.439999},{"mktDate":"1959-01-05","value":55.66},{"mktDate":"1959-01-06","value":55.59},{"mktDate":"1959-01-07","value":54.889999},{"mktDate":"1959-01-08","value":55.400002},{"mktDate":"1959-01-09","value":55.77},{"mktDate":"1959-01-12","value":55.779999},{"mktDate":"1959-01-13","value":55.470001},{"mktDate":"1959-01-14","value":55.619999},{"mktDate":"1959-01-15","value":55.830002},{"mktDate":"1959-01-16","value":55.810001},{"mktDate":"1959-01-19","value":55.68},{"mktDate":"1959-01-20","value":55.720001},{"mktDate":"1959-01-21","value":56.040001},{"mktDate":"1959-01-22","value":55.970001},{"mktDate":"1959-01-23","value":56.0},{"mktDate":"1959-01-26","value":55.77},{"mktDate":"1959-01-27","value":55.779999},{"mktDate":"1959-01-28","value":55.16},{"mktDate":"1959-01-29","value":55.200001},{"mktDate":"1959-01-30","value":55.450001},{"mktDate":"1959-02-02","value":55.209999},{"mktDate":"1959-02-03","value":55.279999},{"mktDate":"1959-02-04","value":55.060001},{"mktDate":"1959-02-05","value":54.810001},{"mktDate":"1959-02-06","value":54.369999},{"mktDate":"1959-02-09","value":53.580002},{"mktDate":"1959-02-10","value":54.32},{"mktDate":"1959-02-11","value":54.349998},{"mktDate":"1959-02-12","value":54.0},{"mktDate":"1959-02-13","value":54.419998},{"mktDate":"1959-02-16","value":54.5},{"mktDate":"1959-02-17","value":54.290001},{"mktDate":"1959-02-18","value":54.299999},{"mktDate":"1959-02-19","value":55.5},{"mktDate":"1959-02-20","value":55.52},{"mktDate":"1959-02-24","value":55.48},{"mktDate":"1959-02-25","value":55.240002},{"mktDate":"1959-02-26","value":55.34},{"mktDate":"1959-02-27","value":55.41},{"mktDate":"1959-03-02","value":55.73},{"mktDate":"1959-03-03","value":56.25},{"mktDate":"1959-03-04","value":56.349998},{"mktDate":"1959-03-05","value":56.43},{"mktDate":"1959-03-06","value":56.209999},{"mktDate":"1959-03-09","value":56.150002},{"mktDate":"1959-03-10","value":56.310001},{"mktDate":"1959-03-11","value":56.349998},{"mktDate":"1959-03-12","value":56.599998},{"mktDate":"1959-03-13","value":56.669998},{"mktDate":"1959-03-16","value":56.060001},{"mktDate":"1959-03-17","value":56.52},{"mktDate":"1959-03-18","value":56.389999},{"mktDate":"1959-03-19","value":56.34},{"mktDate":"1959-03-20","value":56.389999},{"mktDate":"1959-03-23","value":55.869999},{"mktDate":"1959-03-24","value":55.959999},{"mktDate":"1959-03-25","value":55.880001},{"mktDate":"1959-03-26","value":55.759998},{"mktDate":"1959-03-30","value":55.450001},{"mktDate":"1959-03-31","value":55.439999},{"mktDate":"1959-04-01","value":55.689999},{"mktDate":"1959-04-02","value":56.0},{"mktDate":"1959-04-03","value":56.439999},{"mktDate":"1959-04-06","value":56.599998},{"mktDate":"1959-04-07","value":56.48},{"mktDate":"1959-04-08","value":56.209999},{"mktDate":"1959-04-09","value":56.169998},{"mktDate":"1959-04-10","value":56.220001},{"mktDate":"1959-04-13","value":56.43},{"mktDate":"1959-04-14","value":56.709999},{"mktDate":"1959-04-15","value":56.959999},{"mktDate":"1959-04-16","value":57.43},{"mktDate":"1959-04-17","value":57.919998},{"mktDate":"1959-04-20","value":58.169998},{"mktDate":"1959-04-21","value":58.110001},{"mktDate":"1959-04-22","value":57.73},{"mktDate":"1959-04-23","value":57.599998},{"mktDate":"1959-04-24","value":57.959999},{"mktDate":"1959-04-27","value":58.139999},{"mktDate":"1959-04-28","value":57.919998},{"mktDate":"1959-04-29","value":57.689999},{"mktDate":"1959-04-30","value":57.59},{"mktDate":"1959-05-01","value":57.650002},{"mktDate":"1959-05-04","value":57.650002},{"mktDate":"1959-05-05","value":57.75},{"mktDate":"1959-05-06","value":57.610001},{"mktDate":"1959-05-07","value":56.880001},{"mktDate":"1959-05-08","value":57.32},{"mktDate":"1959-05-11","value":57.959999},{"mktDate":"1959-05-12","value":57.959999},{"mktDate":"1959-05-13","value":57.970001},{"mktDate":"1959-05-14","value":58.369999},{"mktDate":"1959-05-15","value":58.16},{"mktDate":"1959-05-18","value":58.150002},{"mktDate":"1959-05-19","value":58.32},{"mktDate":"1959-05-20","value":58.09},{"mktDate":"1959-05-21","value":58.139999},{"mktDate":"1959-05-22","value":58.330002},{"mktDate":"1959-05-25","value":58.18},{"mktDate":"1959-05-26","value":58.09},{"mktDate":"1959-05-27","value":58.189999},{"mktDate":"1959-05-28","value":58.389999},{"mktDate":"1959-05-29","value":58.68},{"mktDate":"1959-06-01","value":58.630001},{"mktDate":"1959-06-02","value":58.23},{"mktDate":"1959-06-03","value":58.25},{"mktDate":"1959-06-04","value":57.630001},{"mktDate":"1959-06-05","value":57.509998},{"mktDate":"1959-06-08","value":56.759998},{"mktDate":"1959-06-09","value":56.360001},{"mktDate":"1959-06-10","value":57.189999},{"mktDate":"1959-06-11","value":57.25},{"mktDate":"1959-06-12","value":57.290001},{"mktDate":"1959-06-15","value":56.990002},{"mktDate":"1959-06-16","value":56.560001},{"mktDate":"1959-06-17","value":57.09},{"mktDate":"1959-06-18","value":57.049999},{"mktDate":"1959-06-19","value":57.130001},{"mktDate":"1959-06-22","value":57.130001},{"mktDate":"1959-06-23","value":57.119999},{"mktDate":"1959-06-24","value":57.41},{"mktDate":"1959-06-25","value":57.73},{"mktDate":"1959-06-26","value":57.98},{"mktDate":"1959-06-29","value":58.369999},{"mktDate":"1959-06-30","value":58.470001},{"mktDate":"1959-07-01","value":58.970001},{"mktDate":"1959-07-02","value":59.279999},{"mktDate":"1959-07-06","value":59.650002},{"mktDate":"1959-07-07","value":60.009998},{"mktDate":"1959-07-08","value":60.029999},{"mktDate":"1959-07-09","value":59.970001},{"mktDate":"1959-07-10","value":59.91},{"mktDate":"1959-07-13","value":59.41},{"mktDate":"1959-07-14","value":59.549999},{"mktDate":"1959-07-15","value":59.59},{"mktDate":"1959-07-16","value":59.41},{"mktDate":"1959-07-17","value":59.189999},{"mktDate":"1959-07-20","value":58.91},{"mktDate":"1959-07-21","value":59.41},{"mktDate":"1959-07-22","value":59.610001},{"mktDate":"1959-07-23","value":59.669998},{"mktDate":"1959-07-24","value":59.650002},{"mktDate":"1959-07-27","value":60.02},{"mktDate":"1959-07-28","value":60.32},{"mktDate":"1959-07-29","value":60.619999},{"mktDate":"1959-07-30","value":60.5},{"mktDate":"1959-07-31","value":60.509998},{"mktDate":"1959-08-03","value":60.709999},{"mktDate":"1959-08-04","value":60.610001},{"mktDate":"1959-08-05","value":60.299999},{"mktDate":"1959-08-06","value":60.240002},{"mktDate":"1959-08-07","value":59.869999},{"mktDate":"1959-08-10","value":58.619999},{"mktDate":"1959-08-11","value":59.389999},{"mktDate":"1959-08-12","value":59.25},{"mktDate":"1959-08-13","value":59.150002},{"mktDate":"1959-08-14","value":59.290001},{"mktDate":"1959-08-17","value":59.169998},{"mktDate":"1959-08-18","value":58.619999},{"mktDate":"1959-08-19","value":58.27},{"mktDate":"1959-08-20","value":59.139999},{"mktDate":"1959-08-21","value":59.080002},{"mktDate":"1959-08-24","value":58.869999},{"mktDate":"1959-08-25","value":58.990002},{"mktDate":"1959-08-26","value":59.07},{"mktDate":"1959-08-27","value":59.580002},{"mktDate":"1959-08-28","value":59.599998},{"mktDate":"1959-08-31","value":59.599998},{"mktDate":"1959-09-01","value":58.869999},{"mktDate":"1959-09-02","value":58.919998},{"mktDate":"1959-09-03","value":58.259998},{"mktDate":"1959-09-04","value":58.540001},{"mktDate":"1959-09-08","value":57.700001},{"mktDate":"1959-09-09","value":57.290001},{"mktDate":"1959-09-10","value":56.990002},{"mktDate":"1959-09-11","value":57.41},{"mktDate":"1959-09-14","value":56.990002},{"mktDate":"1959-09-15","value":56.68},{"mktDate":"1959-09-16","value":56.720001},{"mktDate":"1959-09-17","value":56.41},{"mktDate":"1959-09-18","value":56.189999},{"mktDate":"1959-09-21","value":55.27},{"mktDate":"1959-09-22","value":55.139999},{"mktDate":"1959-09-23","value":55.82},{"mktDate":"1959-09-24","value":56.779999},{"mktDate":"1959-09-25","value":56.73},{"mktDate":"1959-09-28","value":57.150002},{"mktDate":"1959-09-29","value":57.509998},{"mktDate":"1959-09-30","value":56.880001},{"mktDate":"1959-10-01","value":56.939999},{"mktDate":"1959-10-02","value":57.200001},{"mktDate":"1959-10-05","value":57.139999},{"mktDate":"1959-10-06","value":57.09},{"mktDate":"1959-10-07","value":56.939999},{"mktDate":"1959-10-08","value":56.810001},{"mktDate":"1959-10-09","value":57.0},{"mktDate":"1959-10-12","value":57.32},{"mktDate":"1959-10-13","value":57.16},{"mktDate":"1959-10-14","value":56.709999},{"mktDate":"1959-10-15","value":56.869999},{"mktDate":"1959-10-16","value":57.330002},{"mktDate":"1959-10-19","value":57.009998},{"mktDate":"1959-10-20","value":56.66},{"mktDate":"1959-10-21","value":56.549999},{"mktDate":"1959-10-22","value":56.0},{"mktDate":"1959-10-23","value":56.560001},{"mktDate":"1959-10-26","value":56.939999},{"mktDate":"1959-10-27","value":57.419998},{"mktDate":"1959-10-28","value":57.459999},{"mktDate":"1959-10-29","value":57.41},{"mktDate":"1959-10-30","value":57.52},{"mktDate":"1959-11-02","value":57.41},{"mktDate":"1959-11-04","value":57.259998},{"mktDate":"1959-11-05","value":57.32},{"mktDate":"1959-11-06","value":57.599998},{"mktDate":"1959-11-09","value":57.5},{"mktDate":"1959-11-10","value":57.48},{"mktDate":"1959-11-11","value":57.490002},{"mktDate":"1959-11-12","value":57.169998},{"mktDate":"1959-11-13","value":56.849998},{"mktDate":"1959-11-16","value":56.220001},{"mktDate":"1959-11-17","value":56.380001},{"mktDate":"1959-11-18","value":56.990002},{"mktDate":"1959-11-19","value":56.939999},{"mktDate":"1959-11-20","value":56.970001},{"mktDate":"1959-11-23","value":57.080002},{"mktDate":"1959-11-24","value":57.349998},{"mktDate":"1959-11-25","value":57.439999},{"mktDate":"1959-11-27","value":57.700001},{"mktDate":"1959-11-30","value":58.279999},{"mktDate":"1959-12-01","value":58.700001},{"mktDate":"1959-12-02","value":58.599998},{"mktDate":"1959-12-03","value":58.73},{"mktDate":"1959-12-04","value":58.849998},{"mktDate":"1959-12-07","value":58.959999},{"mktDate":"1959-12-08","value":59.34},{"mktDate":"1959-12-09","value":58.970001},{"mktDate":"1959-12-10","value":59.02},{"mktDate":"1959-12-11","value":58.880001},{"mktDate":"1959-12-14","value":59.040001},{"mktDate":"1959-12-15","value":58.900002},{"mktDate":"1959-12-16","value":58.970001},{"mktDate":"1959-12-17","value":58.860001},{"mktDate":"1959-12-18","value":59.139999},{"mktDate":"1959-12-21","value":59.209999},{"mktDate":"1959-12-22","value":59.139999},{"mktDate":"1959-12-23","value":58.959999},{"mktDate":"1959-12-24","value":59.0},{"mktDate":"1959-12-28","value":58.98},{"mktDate":"1959-12-29","value":59.299999},{"mktDate":"1959-12-30","value":59.77},{"mktDate":"1959-12-31","value":59.889999},{"mktDate":"1960-01-04","value":59.91},{"mktDate":"1960-01-05","value":60.389999},{"mktDate":"1960-01-06","value":60.130001},{"mktDate":"1960-01-07","value":59.689999},{"mktDate":"1960-01-08","value":59.5},{"mktDate":"1960-01-11","value":58.77},{"mktDate":"1960-01-12","value":58.41},{"mktDate":"1960-01-13","value":58.080002},{"mktDate":"1960-01-14","value":58.400002},{"mktDate":"1960-01-15","value":58.380001},{"mktDate":"1960-01-18","value":57.889999},{"mktDate":"1960-01-19","value":57.27},{"mktDate":"1960-01-20","value":57.07},{"mktDate":"1960-01-21","value":57.209999},{"mktDate":"1960-01-22","value":57.380001},{"mktDate":"1960-01-25","value":56.779999},{"mktDate":"1960-01-26","value":56.860001},{"mktDate":"1960-01-27","value":56.720001},{"mktDate":"1960-01-28","value":56.130001},{"mktDate":"1960-01-29","value":55.610001},{"mktDate":"1960-02-01","value":55.959999},{"mktDate":"1960-02-02","value":56.82},{"mktDate":"1960-02-03","value":56.32},{"mktDate":"1960-02-04","value":56.27},{"mktDate":"1960-02-05","value":55.98},{"mktDate":"1960-02-08","value":55.32},{"mktDate":"1960-02-09","value":55.84},{"mktDate":"1960-02-10","value":55.490002},{"mktDate":"1960-02-11","value":55.18},{"mktDate":"1960-02-12","value":55.459999},{"mktDate":"1960-02-15","value":55.169998},{"mktDate":"1960-02-16","value":54.73},{"mktDate":"1960-02-17","value":55.029999},{"mktDate":"1960-02-18","value":55.799999},{"mktDate":"1960-02-19","value":56.240002},{"mktDate":"1960-02-23","value":55.939999},{"mktDate":"1960-02-24","value":55.740002},{"mktDate":"1960-02-25","value":55.93},{"mktDate":"1960-02-26","value":56.16},{"mktDate":"1960-02-29","value":56.119999},{"mktDate":"1960-03-01","value":56.009998},{"mktDate":"1960-03-02","value":55.619999},{"mktDate":"1960-03-03","value":54.779999},{"mktDate":"1960-03-04","value":54.57},{"mktDate":"1960-03-07","value":54.02},{"mktDate":"1960-03-08","value":53.470001},{"mktDate":"1960-03-09","value":54.040001},{"mktDate":"1960-03-10","value":53.830002},{"mktDate":"1960-03-11","value":54.240002},{"mktDate":"1960-03-14","value":54.32},{"mktDate":"1960-03-15","value":54.740002},{"mktDate":"1960-03-16","value":55.040001},{"mktDate":"1960-03-17","value":54.959999},{"mktDate":"1960-03-18","value":55.009998},{"mktDate":"1960-03-21","value":55.07},{"mktDate":"1960-03-22","value":55.290001},{"mktDate":"1960-03-23","value":55.740002},{"mktDate":"1960-03-24","value":55.98},{"mktDate":"1960-03-25","value":55.98},{"mktDate":"1960-03-28","value":55.860001},{"mktDate":"1960-03-29","value":55.779999},{"mktDate":"1960-03-30","value":55.66},{"mktDate":"1960-03-31","value":55.34},{"mktDate":"1960-04-01","value":55.43},{"mktDate":"1960-04-04","value":55.540001},{"mktDate":"1960-04-05","value":55.369999},{"mktDate":"1960-04-06","value":56.509998},{"mktDate":"1960-04-07","value":56.52},{"mktDate":"1960-04-08","value":56.389999},{"mktDate":"1960-04-11","value":56.169998},{"mktDate":"1960-04-12","value":56.299999},{"mktDate":"1960-04-13","value":56.299999},{"mktDate":"1960-04-14","value":56.43},{"mktDate":"1960-04-18","value":56.59},{"mktDate":"1960-04-19","value":56.130001},{"mktDate":"1960-04-20","value":55.439999},{"mktDate":"1960-04-21","value":55.59},{"mktDate":"1960-04-22","value":55.419998},{"mktDate":"1960-04-25","value":54.860001},{"mktDate":"1960-04-26","value":55.040001},{"mktDate":"1960-04-27","value":55.040001},{"mktDate":"1960-04-28","value":54.560001},{"mktDate":"1960-04-29","value":54.369999},{"mktDate":"1960-05-02","value":54.130001},{"mktDate":"1960-05-03","value":54.830002},{"mktDate":"1960-05-04","value":55.040001},{"mktDate":"1960-05-05","value":54.860001},{"mktDate":"1960-05-06","value":54.75},{"mktDate":"1960-05-09","value":54.799999},{"mktDate":"1960-05-10","value":54.419998},{"mktDate":"1960-05-11","value":54.57},{"mktDate":"1960-05-12","value":54.849998},{"mktDate":"1960-05-13","value":55.299999},{"mktDate":"1960-05-16","value":55.25},{"mktDate":"1960-05-17","value":55.459999},{"mktDate":"1960-05-18","value":55.439999},{"mktDate":"1960-05-19","value":55.68},{"mktDate":"1960-05-20","value":55.73},{"mktDate":"1960-05-23","value":55.759998},{"mktDate":"1960-05-24","value":55.700001},{"mktDate":"1960-05-25","value":55.669998},{"mktDate":"1960-05-26","value":55.709999},{"mktDate":"1960-05-27","value":55.740002},{"mktDate":"1960-05-31","value":55.830002},{"mktDate":"1960-06-01","value":55.889999},{"mktDate":"1960-06-02","value":56.130001},{"mktDate":"1960-06-03","value":56.23},{"mktDate":"1960-06-06","value":56.889999},{"mktDate":"1960-06-07","value":57.43},{"mktDate":"1960-06-08","value":57.889999},{"mktDate":"1960-06-09","value":58.0},{"mktDate":"1960-06-10","value":57.970001},{"mktDate":"1960-06-13","value":57.990002},{"mktDate":"1960-06-14","value":57.91},{"mktDate":"1960-06-15","value":57.57},{"mktDate":"1960-06-16","value":57.5},{"mktDate":"1960-06-17","value":57.439999},{"mktDate":"1960-06-20","value":57.16},{"mktDate":"1960-06-21","value":57.110001},{"mktDate":"1960-06-22","value":57.279999},{"mktDate":"1960-06-23","value":57.59},{"mktDate":"1960-06-24","value":57.68},{"mktDate":"1960-06-27","value":57.330002},{"mktDate":"1960-06-28","value":56.939999},{"mktDate":"1960-06-29","value":56.939999},{"mktDate":"1960-06-30","value":56.919998},{"mktDate":"1960-07-01","value":57.060001},{"mktDate":"1960-07-05","value":57.02},{"mktDate":"1960-07-06","value":56.939999},{"mktDate":"1960-07-07","value":57.240002},{"mktDate":"1960-07-08","value":57.380001},{"mktDate":"1960-07-11","value":56.869999},{"mktDate":"1960-07-12","value":56.25},{"mktDate":"1960-07-13","value":56.099998},{"mktDate":"1960-07-14","value":56.119999},{"mktDate":"1960-07-15","value":56.049999},{"mktDate":"1960-07-18","value":55.700001},{"mktDate":"1960-07-19","value":55.700001},{"mktDate":"1960-07-20","value":55.610001},{"mktDate":"1960-07-21","value":55.099998},{"mktDate":"1960-07-22","value":54.720001},{"mktDate":"1960-07-25","value":54.18},{"mktDate":"1960-07-26","value":54.509998},{"mktDate":"1960-07-27","value":54.169998},{"mktDate":"1960-07-28","value":54.57},{"mktDate":"1960-07-29","value":55.509998},{"mktDate":"1960-08-01","value":55.529999},{"mktDate":"1960-08-02","value":55.040001},{"mktDate":"1960-08-03","value":54.720001},{"mktDate":"1960-08-04","value":54.889999},{"mktDate":"1960-08-05","value":55.439999},{"mktDate":"1960-08-08","value":55.52},{"mktDate":"1960-08-09","value":55.84},{"mktDate":"1960-08-10","value":56.07},{"mktDate":"1960-08-11","value":56.279999},{"mktDate":"1960-08-12","value":56.66},{"mktDate":"1960-08-15","value":56.610001},{"mktDate":"1960-08-16","value":56.720001},{"mktDate":"1960-08-17","value":56.84},{"mktDate":"1960-08-18","value":56.810001},{"mktDate":"1960-08-19","value":57.009998},{"mktDate":"1960-08-22","value":57.189999},{"mktDate":"1960-08-23","value":57.75},{"mktDate":"1960-08-24","value":58.07},{"mktDate":"1960-08-25","value":57.790001},{"mktDate":"1960-08-26","value":57.599998},{"mktDate":"1960-08-29","value":57.439999},{"mktDate":"1960-08-30","value":56.84},{"mktDate":"1960-08-31","value":56.959999},{"mktDate":"1960-09-01","value":57.09},{"mktDate":"1960-09-02","value":57.0},{"mktDate":"1960-09-06","value":56.490002},{"mktDate":"1960-09-07","value":55.790001},{"mktDate":"1960-09-08","value":55.740002},{"mktDate":"1960-09-09","value":56.110001},{"mktDate":"1960-09-12","value":55.720001},{"mktDate":"1960-09-13","value":55.830002},{"mktDate":"1960-09-14","value":55.439999},{"mktDate":"1960-09-15","value":55.220001},{"mktDate":"1960-09-16","value":55.110001},{"mktDate":"1960-09-19","value":53.860001},{"mktDate":"1960-09-20","value":54.009998},{"mktDate":"1960-09-21","value":54.57},{"mktDate":"1960-09-22","value":54.360001},{"mktDate":"1960-09-23","value":53.900002},{"mktDate":"1960-09-26","value":53.060001},{"mktDate":"1960-09-27","value":52.939999},{"mktDate":"1960-09-28","value":52.48},{"mktDate":"1960-09-29","value":52.619999},{"mktDate":"1960-09-30","value":53.52},{"mktDate":"1960-10-03","value":53.360001},{"mktDate":"1960-10-04","value":52.990002},{"mktDate":"1960-10-05","value":53.389999},{"mktDate":"1960-10-06","value":53.720001},{"mktDate":"1960-10-07","value":54.029999},{"mktDate":"1960-10-10","value":54.139999},{"mktDate":"1960-10-11","value":54.220001},{"mktDate":"1960-10-12","value":54.150002},{"mktDate":"1960-10-13","value":54.57},{"mktDate":"1960-10-14","value":54.860001},{"mktDate":"1960-10-17","value":54.630001},{"mktDate":"1960-10-18","value":54.349998},{"mktDate":"1960-10-19","value":54.25},{"mktDate":"1960-10-20","value":53.860001},{"mktDate":"1960-10-21","value":53.720001},{"mktDate":"1960-10-24","value":52.700001},{"mktDate":"1960-10-25","value":52.200001},{"mktDate":"1960-10-26","value":53.049999},{"mktDate":"1960-10-27","value":53.619999},{"mktDate":"1960-10-28","value":53.41},{"mktDate":"1960-10-31","value":53.389999},{"mktDate":"1960-11-01","value":53.939999},{"mktDate":"1960-11-02","value":54.220001},{"mktDate":"1960-11-03","value":54.43},{"mktDate":"1960-11-04","value":54.900002},{"mktDate":"1960-11-07","value":55.110001},{"mktDate":"1960-11-09","value":55.349998},{"mktDate":"1960-11-10","value":56.43},{"mktDate":"1960-11-11","value":55.869999},{"mktDate":"1960-11-14","value":55.59},{"mktDate":"1960-11-15","value":55.810001},{"mktDate":"1960-11-16","value":55.700001},{"mktDate":"1960-11-17","value":55.549999},{"mktDate":"1960-11-18","value":55.82},{"mktDate":"1960-11-21","value":55.93},{"mktDate":"1960-11-22","value":55.720001},{"mktDate":"1960-11-23","value":55.799999},{"mktDate":"1960-11-25","value":56.130001},{"mktDate":"1960-11-28","value":56.029999},{"mktDate":"1960-11-29","value":55.830002},{"mktDate":"1960-11-30","value":55.540001},{"mktDate":"1960-12-01","value":55.299999},{"mktDate":"1960-12-02","value":55.389999},{"mktDate":"1960-12-05","value":55.310001},{"mktDate":"1960-12-06","value":55.470001},{"mktDate":"1960-12-07","value":56.02},{"mktDate":"1960-12-08","value":56.150002},{"mktDate":"1960-12-09","value":56.650002},{"mktDate":"1960-12-12","value":56.849998},{"mktDate":"1960-12-13","value":56.880001},{"mktDate":"1960-12-14","value":56.84},{"mktDate":"1960-12-15","value":56.68},{"mktDate":"1960-12-16","value":57.200001},{"mktDate":"1960-12-19","value":57.130001},{"mktDate":"1960-12-20","value":57.09},{"mktDate":"1960-12-21","value":57.549999},{"mktDate":"1960-12-22","value":57.389999},{"mktDate":"1960-12-23","value":57.439999},{"mktDate":"1960-12-27","value":57.52},{"mktDate":"1960-12-28","value":57.779999},{"mktDate":"1960-12-29","value":58.049999},{"mktDate":"1960-12-30","value":58.110001},{"mktDate":"1961-01-03","value":57.57},{"mktDate":"1961-01-04","value":58.360001},{"mktDate":"1961-01-05","value":58.57},{"mktDate":"1961-01-06","value":58.400002},{"mktDate":"1961-01-09","value":58.810001},{"mktDate":"1961-01-10","value":58.970001},{"mktDate":"1961-01-11","value":59.139999},{"mktDate":"1961-01-12","value":59.32},{"mktDate":"1961-01-13","value":59.599998},{"mktDate":"1961-01-16","value":59.580002},{"mktDate":"1961-01-17","value":59.639999},{"mktDate":"1961-01-18","value":59.68},{"mktDate":"1961-01-19","value":59.77},{"mktDate":"1961-01-20","value":59.959999},{"mktDate":"1961-01-23","value":60.290001},{"mktDate":"1961-01-24","value":60.450001},{"mktDate":"1961-01-25","value":60.529999},{"mktDate":"1961-01-26","value":60.619999},{"mktDate":"1961-01-27","value":61.240002},{"mktDate":"1961-01-30","value":61.970001},{"mktDate":"1961-01-31","value":61.779999},{"mktDate":"1961-02-01","value":61.900002},{"mktDate":"1961-02-02","value":62.299999},{"mktDate":"1961-02-03","value":62.220001},{"mktDate":"1961-02-06","value":61.759998},{"mktDate":"1961-02-07","value":61.650002},{"mktDate":"1961-02-08","value":62.209999},{"mktDate":"1961-02-09","value":62.02},{"mktDate":"1961-02-10","value":61.5},{"mktDate":"1961-02-13","value":61.139999},{"mktDate":"1961-02-14","value":61.41},{"mktDate":"1961-02-15","value":61.919998},{"mktDate":"1961-02-16","value":62.299999},{"mktDate":"1961-02-17","value":62.099998},{"mktDate":"1961-02-20","value":62.32},{"mktDate":"1961-02-21","value":62.360001},{"mktDate":"1961-02-23","value":62.59},{"mktDate":"1961-02-24","value":62.84},{"mktDate":"1961-02-27","value":63.299999},{"mktDate":"1961-02-28","value":63.439999},{"mktDate":"1961-03-01","value":63.43},{"mktDate":"1961-03-02","value":63.849998},{"mktDate":"1961-03-03","value":63.950001},{"mktDate":"1961-03-06","value":64.050003},{"mktDate":"1961-03-07","value":63.470001},{"mktDate":"1961-03-08","value":63.439999},{"mktDate":"1961-03-09","value":63.5},{"mktDate":"1961-03-10","value":63.48},{"mktDate":"1961-03-13","value":63.66},{"mktDate":"1961-03-14","value":63.380001},{"mktDate":"1961-03-15","value":63.57},{"mktDate":"1961-03-16","value":64.209999},{"mktDate":"1961-03-17","value":64.0},{"mktDate":"1961-03-20","value":64.860001},{"mktDate":"1961-03-21","value":64.739998},{"mktDate":"1961-03-22","value":64.699997},{"mktDate":"1961-03-23","value":64.529999},{"mktDate":"1961-03-24","value":64.419998},{"mktDate":"1961-03-27","value":64.349998},{"mktDate":"1961-03-28","value":64.379997},{"mktDate":"1961-03-29","value":64.93},{"mktDate":"1961-03-30","value":65.059998},{"mktDate":"1961-04-03","value":65.599998},{"mktDate":"1961-04-04","value":65.660004},{"mktDate":"1961-04-05","value":65.459999},{"mktDate":"1961-04-06","value":65.610001},{"mktDate":"1961-04-07","value":65.959999},{"mktDate":"1961-04-10","value":66.529999},{"mktDate":"1961-04-11","value":66.620003},{"mktDate":"1961-04-12","value":66.309998},{"mktDate":"1961-04-13","value":66.260002},{"mktDate":"1961-04-14","value":66.370003},{"mktDate":"1961-04-17","value":68.68},{"mktDate":"1961-04-18","value":66.199997},{"mktDate":"1961-04-19","value":65.809998},{"mktDate":"1961-04-20","value":65.82},{"mktDate":"1961-04-21","value":65.769997},{"mktDate":"1961-04-24","value":64.400002},{"mktDate":"1961-04-25","value":65.300003},{"mktDate":"1961-04-26","value":65.550003},{"mktDate":"1961-04-27","value":65.459999},{"mktDate":"1961-04-28","value":65.309998},{"mktDate":"1961-05-01","value":65.169998},{"mktDate":"1961-05-02","value":65.639999},{"mktDate":"1961-05-03","value":66.18},{"mktDate":"1961-05-04","value":66.440002},{"mktDate":"1961-05-05","value":66.519997},{"mktDate":"1961-05-08","value":66.410004},{"mktDate":"1961-05-09","value":66.470001},{"mktDate":"1961-05-10","value":66.410004},{"mktDate":"1961-05-11","value":66.389999},{"mktDate":"1961-05-12","value":66.5},{"mktDate":"1961-05-15","value":66.830002},{"mktDate":"1961-05-16","value":67.080002},{"mktDate":"1961-05-17","value":67.389999},{"mktDate":"1961-05-18","value":66.989998},{"mktDate":"1961-05-19","value":67.269997},{"mktDate":"1961-05-22","value":66.849998},{"mktDate":"1961-05-23","value":66.68},{"mktDate":"1961-05-24","value":66.260002},{"mktDate":"1961-05-25","value":66.010002},{"mktDate":"1961-05-26","value":66.43},{"mktDate":"1961-05-31","value":66.559998},{"mktDate":"1961-06-01","value":66.559998},{"mktDate":"1961-06-02","value":66.730003},{"mktDate":"1961-06-05","value":67.080002},{"mktDate":"1961-06-06","value":66.889999},{"mktDate":"1961-06-07","value":65.639999},{"mktDate":"1961-06-08","value":66.669998},{"mktDate":"1961-06-09","value":66.660004},{"mktDate":"1961-06-12","value":66.150002},{"mktDate":"1961-06-13","value":65.800003},{"mktDate":"1961-06-14","value":65.980003},{"mktDate":"1961-06-15","value":65.690002},{"mktDate":"1961-06-16","value":65.18},{"mktDate":"1961-06-19","value":64.580002},{"mktDate":"1961-06-20","value":65.150002},{"mktDate":"1961-06-21","value":65.139999},{"mktDate":"1961-06-22","value":64.900002},{"mktDate":"1961-06-23","value":65.160004},{"mktDate":"1961-06-26","value":64.470001},{"mktDate":"1961-06-27","value":64.470001},{"mktDate":"1961-06-28","value":64.589996},{"mktDate":"1961-06-29","value":64.519997},{"mktDate":"1961-06-30","value":64.639999},{"mktDate":"1961-07-03","value":65.209999},{"mktDate":"1961-07-05","value":65.629997},{"mktDate":"1961-07-06","value":65.809998},{"mktDate":"1961-07-07","value":65.769997},{"mktDate":"1961-07-10","value":65.709999},{"mktDate":"1961-07-11","value":65.690002},{"mktDate":"1961-07-12","value":65.32},{"mktDate":"1961-07-13","value":64.860001},{"mktDate":"1961-07-14","value":65.279999},{"mktDate":"1961-07-17","value":64.790001},{"mktDate":"1961-07-18","value":64.410004},{"mktDate":"1961-07-19","value":64.699997},{"mktDate":"1961-07-20","value":64.709999},{"mktDate":"1961-07-21","value":64.860001},{"mktDate":"1961-07-24","value":64.870003},{"mktDate":"1961-07-25","value":65.230003},{"mktDate":"1961-07-26","value":65.839996},{"mktDate":"1961-07-27","value":66.610001},{"mktDate":"1961-07-28","value":66.709999},{"mktDate":"1961-07-31","value":66.760002},{"mktDate":"1961-08-01","value":67.370003},{"mktDate":"1961-08-02","value":66.940002},{"mktDate":"1961-08-03","value":67.290001},{"mktDate":"1961-08-04","value":67.68},{"mktDate":"1961-08-07","value":67.669998},{"mktDate":"1961-08-08","value":67.82},{"mktDate":"1961-08-09","value":67.739998},{"mktDate":"1961-08-10","value":67.949997},{"mktDate":"1961-08-11","value":68.059998},{"mktDate":"1961-08-14","value":67.720001},{"mktDate":"1961-08-15","value":67.550003},{"mktDate":"1961-08-16","value":67.730003},{"mktDate":"1961-08-17","value":68.110001},{"mktDate":"1961-08-18","value":68.290001},{"mktDate":"1961-08-21","value":68.43},{"mktDate":"1961-08-22","value":68.440002},{"mktDate":"1961-08-23","value":67.980003},{"mktDate":"1961-08-24","value":67.589996},{"mktDate":"1961-08-25","value":67.669998},{"mktDate":"1961-08-28","value":67.699997},{"mktDate":"1961-08-29","value":67.550003},{"mktDate":"1961-08-30","value":67.809998},{"mktDate":"1961-08-31","value":68.07},{"mktDate":"1961-09-01","value":68.190002},{"mktDate":"1961-09-05","value":67.959999},{"mktDate":"1961-09-06","value":68.459999},{"mktDate":"1961-09-07","value":68.349998},{"mktDate":"1961-09-08","value":67.879997},{"mktDate":"1961-09-11","value":67.279999},{"mktDate":"1961-09-12","value":67.959999},{"mktDate":"1961-09-13","value":68.010002},{"mktDate":"1961-09-14","value":67.529999},{"mktDate":"1961-09-15","value":67.650002},{"mktDate":"1961-09-18","value":67.209999},{"mktDate":"1961-09-19","value":66.080002},{"mktDate":"1961-09-20","value":66.959999},{"mktDate":"1961-09-21","value":66.989998},{"mktDate":"1961-09-22","value":66.720001},{"mktDate":"1961-09-25","value":65.769997},{"mktDate":"1961-09-26","value":65.779999},{"mktDate":"1961-09-27","value":66.470001},{"mktDate":"1961-09-28","value":66.580002},{"mktDate":"1961-09-29","value":66.730003},{"mktDate":"1961-10-02","value":66.769997},{"mktDate":"1961-10-03","value":66.730003},{"mktDate":"1961-10-04","value":67.18},{"mktDate":"1961-10-05","value":67.769997},{"mktDate":"1961-10-06","value":66.970001},{"mktDate":"1961-10-09","value":67.940002},{"mktDate":"1961-10-10","value":68.110001},{"mktDate":"1961-10-11","value":68.169998},{"mktDate":"1961-10-12","value":68.160004},{"mktDate":"1961-10-13","value":68.040001},{"mktDate":"1961-10-16","value":67.849998},{"mktDate":"1961-10-17","value":67.870003},{"mktDate":"1961-10-18","value":68.209999},{"mktDate":"1961-10-19","value":68.449997},{"mktDate":"1961-10-20","value":68.0},{"mktDate":"1961-10-23","value":68.059998},{"mktDate":"1961-10-24","value":67.980003},{"mktDate":"1961-10-25","value":68.339996},{"mktDate":"1961-10-26","value":68.459999},{"mktDate":"1961-10-27","value":68.339996},{"mktDate":"1961-10-30","value":68.419998},{"mktDate":"1961-10-31","value":68.620003},{"mktDate":"1961-11-01","value":68.730003},{"mktDate":"1961-11-02","value":69.110001},{"mktDate":"1961-11-03","value":69.470001},{"mktDate":"1961-11-06","value":70.010002},{"mktDate":"1961-11-08","value":70.870003},{"mktDate":"1961-11-09","value":70.769997},{"mktDate":"1961-11-10","value":71.07},{"mktDate":"1961-11-13","value":71.269997},{"mktDate":"1961-11-14","value":71.660004},{"mktDate":"1961-11-15","value":71.669998},{"mktDate":"1961-11-16","value":71.620003},{"mktDate":"1961-11-17","value":71.620003},{"mktDate":"1961-11-20","value":71.720001},{"mktDate":"1961-11-21","value":71.779999},{"mktDate":"1961-11-22","value":71.699997},{"mktDate":"1961-11-24","value":71.839996},{"mktDate":"1961-11-27","value":71.849998},{"mktDate":"1961-11-28","value":71.75},{"mktDate":"1961-11-29","value":71.699997},{"mktDate":"1961-11-30","value":71.32},{"mktDate":"1961-12-01","value":71.779999},{"mktDate":"1961-12-04","value":72.010002},{"mktDate":"1961-12-05","value":71.93},{"mktDate":"1961-12-06","value":71.989998},{"mktDate":"1961-12-07","value":71.699997},{"mktDate":"1961-12-08","value":72.040001},{"mktDate":"1961-12-11","value":72.389999},{"mktDate":"1961-12-12","value":72.639999},{"mktDate":"1961-12-13","value":72.529999},{"mktDate":"1961-12-14","value":71.980003},{"mktDate":"1961-12-15","value":72.010002},{"mktDate":"1961-12-18","value":71.760002},{"mktDate":"1961-12-19","value":71.260002},{"mktDate":"1961-12-20","value":71.120003},{"mktDate":"1961-12-21","value":70.860001},{"mktDate":"1961-12-22","value":70.910004},{"mktDate":"1961-12-26","value":71.019997},{"mktDate":"1961-12-27","value":71.650002},{"mktDate":"1961-12-28","value":71.690002},{"mktDate":"1961-12-29","value":71.550003},{"mktDate":"1962-01-02","value":70.959999},{"mktDate":"1962-01-03","value":71.129997},{"mktDate":"1962-01-04","value":70.639999},{"mktDate":"1962-01-05","value":69.660004},{"mktDate":"1962-01-08","value":69.120003},{"mktDate":"1962-01-09","value":69.150002},{"mktDate":"1962-01-10","value":68.959999},{"mktDate":"1962-01-11","value":69.370003},{"mktDate":"1962-01-12","value":69.610001},{"mktDate":"1962-01-15","value":69.470001},{"mktDate":"1962-01-16","value":69.07},{"mktDate":"1962-01-17","value":68.32},{"mktDate":"1962-01-18","value":68.389999},{"mktDate":"1962-01-19","value":68.75},{"mktDate":"1962-01-22","value":68.809998},{"mktDate":"1962-01-23","value":68.290001},{"mktDate":"1962-01-24","value":68.400002},{"mktDate":"1962-01-25","value":68.349998},{"mktDate":"1962-01-26","value":68.129997},{"mktDate":"1962-01-29","value":67.900002},{"mktDate":"1962-01-30","value":68.169998},{"mktDate":"1962-01-31","value":68.839996},{"mktDate":"1962-02-01","value":69.260002},{"mktDate":"1962-02-02","value":69.809998},{"mktDate":"1962-02-05","value":69.879997},{"mktDate":"1962-02-06","value":69.959999},{"mktDate":"1962-02-07","value":70.419998},{"mktDate":"1962-02-08","value":70.580002},{"mktDate":"1962-02-09","value":70.480003},{"mktDate":"1962-02-12","value":70.459999},{"mktDate":"1962-02-13","value":70.449997},{"mktDate":"1962-02-14","value":70.419998},{"mktDate":"1962-02-15","value":70.739998},{"mktDate":"1962-02-16","value":70.589996},{"mktDate":"1962-02-19","value":70.410004},{"mktDate":"1962-02-20","value":70.660004},{"mktDate":"1962-02-21","value":70.32},{"mktDate":"1962-02-23","value":70.160004},{"mktDate":"1962-02-26","value":69.760002},{"mktDate":"1962-02-27","value":69.889999},{"mktDate":"1962-02-28","value":69.959999},{"mktDate":"1962-03-01","value":70.199997},{"mktDate":"1962-03-02","value":70.160004},{"mktDate":"1962-03-05","value":70.010002},{"mktDate":"1962-03-06","value":69.779999},{"mktDate":"1962-03-07","value":69.690002},{"mktDate":"1962-03-08","value":70.190002},{"mktDate":"1962-03-09","value":70.419998},{"mktDate":"1962-03-12","value":70.400002},{"mktDate":"1962-03-13","value":70.599998},{"mktDate":"1962-03-14","value":70.910004},{"mktDate":"1962-03-15","value":71.059998},{"mktDate":"1962-03-16","value":70.940002},{"mktDate":"1962-03-19","value":70.849998},{"mktDate":"1962-03-20","value":70.660004},{"mktDate":"1962-03-21","value":70.510002},{"mktDate":"1962-03-22","value":70.400002},{"mktDate":"1962-03-23","value":70.449997},{"mktDate":"1962-03-26","value":69.889999},{"mktDate":"1962-03-27","value":69.699997},{"mktDate":"1962-03-28","value":70.040001},{"mktDate":"1962-03-29","value":70.010002},{"mktDate":"1962-03-30","value":69.550003},{"mktDate":"1962-04-02","value":69.370003},{"mktDate":"1962-04-03","value":68.809998},{"mktDate":"1962-04-04","value":68.489998},{"mktDate":"1962-04-05","value":68.910004},{"mktDate":"1962-04-06","value":68.839996},{"mktDate":"1962-04-09","value":68.309998},{"mktDate":"1962-04-10","value":68.559998},{"mktDate":"1962-04-11","value":68.410004},{"mktDate":"1962-04-12","value":67.900002},{"mktDate":"1962-04-13","value":67.900002},{"mktDate":"1962-04-16","value":67.599998},{"mktDate":"1962-04-17","value":67.900002},{"mktDate":"1962-04-18","value":68.269997},{"mktDate":"1962-04-19","value":68.589996},{"mktDate":"1962-04-23","value":68.529999},{"mktDate":"1962-04-24","value":68.459999},{"mktDate":"1962-04-25","value":67.709999},{"mktDate":"1962-04-26","value":67.050003},{"mktDate":"1962-04-27","value":66.300003},{"mktDate":"1962-04-30","value":65.239998},{"mktDate":"1962-05-01","value":65.699997},{"mktDate":"1962-05-02","value":65.989998},{"mktDate":"1962-05-03","value":66.529999},{"mktDate":"1962-05-04","value":66.239998},{"mktDate":"1962-05-07","value":66.019997},{"mktDate":"1962-05-08","value":65.169998},{"mktDate":"1962-05-09","value":64.260002},{"mktDate":"1962-05-10","value":63.57},{"mktDate":"1962-05-11","value":62.650002},{"mktDate":"1962-05-14","value":63.099998},{"mktDate":"1962-05-15","value":64.290001},{"mktDate":"1962-05-16","value":64.269997},{"mktDate":"1962-05-17","value":63.93},{"mktDate":"1962-05-18","value":63.82},{"mktDate":"1962-05-21","value":63.59},{"mktDate":"1962-05-22","value":62.34},{"mktDate":"1962-05-23","value":61.110001},{"mktDate":"1962-05-24","value":60.619999},{"mktDate":"1962-05-25","value":59.470001},{"mktDate":"1962-05-28","value":55.5},{"mktDate":"1962-05-29","value":58.080002},{"mktDate":"1962-05-31","value":59.630001},{"mktDate":"1962-06-01","value":59.380001},{"mktDate":"1962-06-04","value":57.27},{"mktDate":"1962-06-05","value":57.57},{"mktDate":"1962-06-06","value":58.389999},{"mktDate":"1962-06-07","value":58.400002},{"mktDate":"1962-06-08","value":58.450001},{"mktDate":"1962-06-11","value":57.82},{"mktDate":"1962-06-12","value":56.34},{"mktDate":"1962-06-13","value":55.5},{"mktDate":"1962-06-14","value":54.330002},{"mktDate":"1962-06-15","value":55.889999},{"mktDate":"1962-06-18","value":55.740002},{"mktDate":"1962-06-19","value":55.540001},{"mktDate":"1962-06-20","value":54.779999},{"mktDate":"1962-06-21","value":53.59},{"mktDate":"1962-06-22","value":52.68},{"mktDate":"1962-06-25","value":52.450001},{"mktDate":"1962-06-26","value":52.32},{"mktDate":"1962-06-27","value":52.599998},{"mktDate":"1962-06-28","value":54.41},{"mktDate":"1962-06-29","value":54.75},{"mktDate":"1962-07-02","value":55.860001},{"mktDate":"1962-07-03","value":56.490002},{"mktDate":"1962-07-05","value":56.810001},{"mktDate":"1962-07-06","value":56.169998},{"mktDate":"1962-07-09","value":56.549999},{"mktDate":"1962-07-10","value":57.200001},{"mktDate":"1962-07-11","value":57.73},{"mktDate":"1962-07-12","value":58.029999},{"mktDate":"1962-07-13","value":57.830002},{"mktDate":"1962-07-16","value":57.830002},{"mktDate":"1962-07-17","value":56.779999},{"mktDate":"1962-07-18","value":56.200001},{"mktDate":"1962-07-19","value":56.419998},{"mktDate":"1962-07-20","value":56.810001},{"mktDate":"1962-07-23","value":56.799999},{"mktDate":"1962-07-24","value":56.360001},{"mktDate":"1962-07-25","value":56.459999},{"mktDate":"1962-07-26","value":56.77},{"mktDate":"1962-07-27","value":57.200001},{"mktDate":"1962-07-30","value":57.830002},{"mktDate":"1962-07-31","value":58.23},{"mktDate":"1962-08-01","value":57.75},{"mktDate":"1962-08-02","value":57.98},{"mktDate":"1962-08-03","value":58.119999},{"mktDate":"1962-08-06","value":57.75},{"mktDate":"1962-08-07","value":57.360001},{"mktDate":"1962-08-08","value":57.509998},{"mktDate":"1962-08-09","value":57.57},{"mktDate":"1962-08-10","value":57.549999},{"mktDate":"1962-08-13","value":57.630001},{"mktDate":"1962-08-14","value":58.25},{"mktDate":"1962-08-15","value":58.66},{"mktDate":"1962-08-16","value":58.639999},{"mktDate":"1962-08-17","value":59.009998},{"mktDate":"1962-08-20","value":59.369999},{"mktDate":"1962-08-21","value":59.119999},{"mktDate":"1962-08-22","value":59.779999},{"mktDate":"1962-08-23","value":59.700001},{"mktDate":"1962-08-24","value":59.580002},{"mktDate":"1962-08-27","value":59.549999},{"mktDate":"1962-08-28","value":58.790001},{"mktDate":"1962-08-29","value":58.66},{"mktDate":"1962-08-30","value":58.68},{"mktDate":"1962-08-31","value":59.119999},{"mktDate":"1962-09-04","value":58.560001},{"mktDate":"1962-09-05","value":58.119999},{"mktDate":"1962-09-06","value":58.360001},{"mktDate":"1962-09-07","value":58.380001},{"mktDate":"1962-09-10","value":58.450001},{"mktDate":"1962-09-11","value":58.59},{"mktDate":"1962-09-12","value":58.84},{"mktDate":"1962-09-13","value":58.700001},{"mktDate":"1962-09-14","value":58.889999},{"mktDate":"1962-09-17","value":59.080002},{"mktDate":"1962-09-18","value":59.029999},{"mktDate":"1962-09-19","value":58.950001},{"mktDate":"1962-09-20","value":58.540001},{"mktDate":"1962-09-21","value":57.689999},{"mktDate":"1962-09-24","value":56.630001},{"mktDate":"1962-09-25","value":56.959999},{"mktDate":"1962-09-26","value":56.150002},{"mktDate":"1962-09-27","value":55.77},{"mktDate":"1962-09-28","value":56.27},{"mktDate":"1962-10-01","value":55.490002},{"mktDate":"1962-10-02","value":56.099998},{"mktDate":"1962-10-03","value":56.16},{"mktDate":"1962-10-04","value":56.700001},{"mktDate":"1962-10-05","value":57.07},{"mktDate":"1962-10-08","value":57.07},{"mktDate":"1962-10-09","value":57.200001},{"mktDate":"1962-10-10","value":57.240002},{"mktDate":"1962-10-11","value":57.049999},{"mktDate":"1962-10-12","value":56.950001},{"mktDate":"1962-10-15","value":57.27},{"mktDate":"1962-10-16","value":57.080002},{"mktDate":"1962-10-17","value":56.889999},{"mktDate":"1962-10-18","value":56.34},{"mktDate":"1962-10-19","value":55.59},{"mktDate":"1962-10-22","value":54.959999},{"mktDate":"1962-10-23","value":53.490002},{"mktDate":"1962-10-24","value":55.209999},{"mktDate":"1962-10-25","value":54.689999},{"mktDate":"1962-10-26","value":54.540001},{"mktDate":"1962-10-29","value":55.720001},{"mktDate":"1962-10-30","value":56.540001},{"mktDate":"1962-10-31","value":56.52},{"mktDate":"1962-11-01","value":57.119999},{"mktDate":"1962-11-02","value":57.75},{"mktDate":"1962-11-05","value":58.349998},{"mktDate":"1962-11-07","value":58.709999},{"mktDate":"1962-11-08","value":58.32},{"mktDate":"1962-11-09","value":58.779999},{"mktDate":"1962-11-12","value":59.59},{"mktDate":"1962-11-13","value":59.459999},{"mktDate":"1962-11-14","value":60.16},{"mktDate":"1962-11-15","value":59.970001},{"mktDate":"1962-11-16","value":60.16},{"mktDate":"1962-11-19","value":59.82},{"mktDate":"1962-11-20","value":60.450001},{"mktDate":"1962-11-21","value":60.810001},{"mktDate":"1962-11-23","value":61.540001},{"mktDate":"1962-11-26","value":61.360001},{"mktDate":"1962-11-27","value":61.73},{"mktDate":"1962-11-28","value":62.119999},{"mktDate":"1962-11-29","value":62.41},{"mktDate":"1962-11-30","value":62.259998},{"mktDate":"1962-12-03","value":61.939999},{"mktDate":"1962-12-04","value":62.639999},{"mktDate":"1962-12-05","value":62.389999},{"mktDate":"1962-12-06","value":62.93},{"mktDate":"1962-12-07","value":63.060001},{"mktDate":"1962-12-10","value":62.27},{"mktDate":"1962-12-11","value":62.32},{"mktDate":"1962-12-12","value":62.630001},{"mktDate":"1962-12-13","value":62.419998},{"mktDate":"1962-12-14","value":62.57},{"mktDate":"1962-12-17","value":62.369999},{"mktDate":"1962-12-18","value":62.07},{"mktDate":"1962-12-19","value":62.580002},{"mktDate":"1962-12-20","value":62.82},{"mktDate":"1962-12-21","value":62.639999},{"mktDate":"1962-12-24","value":62.630001},{"mktDate":"1962-12-26","value":63.02},{"mktDate":"1962-12-27","value":62.93},{"mktDate":"1962-12-28","value":62.959999},{"mktDate":"1962-12-31","value":63.099998},{"mktDate":"1963-01-02","value":62.689999},{"mktDate":"1963-01-03","value":63.720001},{"mktDate":"1963-01-04","value":64.129997},{"mktDate":"1963-01-07","value":64.120003},{"mktDate":"1963-01-08","value":64.739998},{"mktDate":"1963-01-09","value":64.589996},{"mktDate":"1963-01-10","value":64.709999},{"mktDate":"1963-01-11","value":64.849998},{"mktDate":"1963-01-14","value":65.199997},{"mktDate":"1963-01-15","value":65.110001},{"mktDate":"1963-01-16","value":64.669998},{"mktDate":"1963-01-17","value":65.129997},{"mktDate":"1963-01-18","value":65.18},{"mktDate":"1963-01-21","value":65.279999},{"mktDate":"1963-01-22","value":65.440002},{"mktDate":"1963-01-23","value":65.620003},{"mktDate":"1963-01-24","value":65.75},{"mktDate":"1963-01-25","value":65.919998},{"mktDate":"1963-01-28","value":66.239998},{"mktDate":"1963-01-29","value":66.230003},{"mktDate":"1963-01-30","value":65.849998},{"mktDate":"1963-01-31","value":66.199997},{"mktDate":"1963-02-01","value":66.309998},{"mktDate":"1963-02-04","value":66.169998},{"mktDate":"1963-02-05","value":66.110001},{"mktDate":"1963-02-06","value":66.400002},{"mktDate":"1963-02-07","value":66.169998},{"mktDate":"1963-02-08","value":66.169998},{"mktDate":"1963-02-11","value":65.760002},{"mktDate":"1963-02-12","value":65.830002},{"mktDate":"1963-02-13","value":66.150002},{"mktDate":"1963-02-14","value":66.349998},{"mktDate":"1963-02-15","value":66.410004},{"mktDate":"1963-02-18","value":66.519997},{"mktDate":"1963-02-19","value":66.199997},{"mktDate":"1963-02-20","value":65.830002},{"mktDate":"1963-02-21","value":65.919998},{"mktDate":"1963-02-25","value":65.459999},{"mktDate":"1963-02-26","value":65.470001},{"mktDate":"1963-02-27","value":65.010002},{"mktDate":"1963-02-28","value":64.290001},{"mktDate":"1963-03-01","value":64.099998},{"mktDate":"1963-03-04","value":64.720001},{"mktDate":"1963-03-05","value":64.739998},{"mktDate":"1963-03-06","value":64.849998},{"mktDate":"1963-03-07","value":65.260002},{"mktDate":"1963-03-08","value":65.330002},{"mktDate":"1963-03-11","value":65.510002},{"mktDate":"1963-03-12","value":65.669998},{"mktDate":"1963-03-13","value":65.910004},{"mktDate":"1963-03-14","value":65.599998},{"mktDate":"1963-03-15","value":65.93},{"mktDate":"1963-03-18","value":65.610001},{"mktDate":"1963-03-19","value":65.470001},{"mktDate":"1963-03-20","value":65.949997},{"mktDate":"1963-03-21","value":65.849998},{"mktDate":"1963-03-22","value":66.190002},{"mktDate":"1963-03-25","value":66.209999},{"mktDate":"1963-03-26","value":66.400002},{"mktDate":"1963-03-27","value":66.68},{"mktDate":"1963-03-28","value":66.580002},{"mktDate":"1963-03-29","value":66.57},{"mktDate":"1963-04-01","value":66.849998},{"mktDate":"1963-04-02","value":66.839996},{"mktDate":"1963-04-03","value":67.360001},{"mktDate":"1963-04-04","value":67.849998},{"mktDate":"1963-04-05","value":68.279999},{"mktDate":"1963-04-08","value":68.519997},{"mktDate":"1963-04-09","value":68.449997},{"mktDate":"1963-04-10","value":68.290001},{"mktDate":"1963-04-11","value":68.769997},{"mktDate":"1963-04-15","value":69.089996},{"mktDate":"1963-04-16","value":69.139999},{"mktDate":"1963-04-17","value":68.919998},{"mktDate":"1963-04-18","value":68.889999},{"mktDate":"1963-04-19","value":69.230003},{"mktDate":"1963-04-22","value":69.300003},{"mktDate":"1963-04-23","value":69.529999},{"mktDate":"1963-04-24","value":69.720001},{"mktDate":"1963-04-25","value":69.760002},{"mktDate":"1963-04-26","value":69.699997},{"mktDate":"1963-04-29","value":69.650002},{"mktDate":"1963-04-30","value":69.800003},{"mktDate":"1963-05-01","value":69.970001},{"mktDate":"1963-05-02","value":70.169998},{"mktDate":"1963-05-03","value":70.029999},{"mktDate":"1963-05-06","value":69.529999},{"mktDate":"1963-05-07","value":69.440002},{"mktDate":"1963-05-08","value":70.010002},{"mktDate":"1963-05-09","value":70.349998},{"mktDate":"1963-05-10","value":70.519997},{"mktDate":"1963-05-13","value":70.480003},{"mktDate":"1963-05-14","value":70.209999},{"mktDate":"1963-05-15","value":70.43},{"mktDate":"1963-05-16","value":70.25},{"mktDate":"1963-05-17","value":70.290001},{"mktDate":"1963-05-20","value":69.959999},{"mktDate":"1963-05-21","value":70.139999},{"mktDate":"1963-05-22","value":70.139999},{"mktDate":"1963-05-23","value":70.099998},{"mktDate":"1963-05-24","value":70.019997},{"mktDate":"1963-05-27","value":69.870003},{"mktDate":"1963-05-28","value":70.010002},{"mktDate":"1963-05-29","value":70.330002},{"mktDate":"1963-05-31","value":70.800003},{"mktDate":"1963-06-03","value":70.690002},{"mktDate":"1963-06-04","value":70.699997},{"mktDate":"1963-06-05","value":70.529999},{"mktDate":"1963-06-06","value":70.580002},{"mktDate":"1963-06-07","value":70.410004},{"mktDate":"1963-06-10","value":69.940002},{"mktDate":"1963-06-11","value":70.029999},{"mktDate":"1963-06-12","value":70.410004},{"mktDate":"1963-06-13","value":70.230003},{"mktDate":"1963-06-14","value":70.25},{"mktDate":"1963-06-17","value":69.949997},{"mktDate":"1963-06-18","value":70.019997},{"mktDate":"1963-06-19","value":70.089996},{"mktDate":"1963-06-20","value":70.010002},{"mktDate":"1963-06-21","value":70.25},{"mktDate":"1963-06-24","value":70.199997},{"mktDate":"1963-06-25","value":70.040001},{"mktDate":"1963-06-26","value":69.410004},{"mktDate":"1963-06-27","value":69.07},{"mktDate":"1963-06-28","value":69.370003},{"mktDate":"1963-07-01","value":68.860001},{"mktDate":"1963-07-02","value":69.459999},{"mktDate":"1963-07-03","value":69.940002},{"mktDate":"1963-07-05","value":70.220001},{"mktDate":"1963-07-08","value":69.739998},{"mktDate":"1963-07-09","value":70.040001},{"mktDate":"1963-07-10","value":69.889999},{"mktDate":"1963-07-11","value":69.760002},{"mktDate":"1963-07-12","value":69.639999},{"mktDate":"1963-07-15","value":69.199997},{"mktDate":"1963-07-16","value":69.139999},{"mktDate":"1963-07-17","value":68.93},{"mktDate":"1963-07-18","value":68.489998},{"mktDate":"1963-07-19","value":68.349998},{"mktDate":"1963-07-22","value":67.900002},{"mktDate":"1963-07-23","value":67.910004},{"mktDate":"1963-07-24","value":68.279999},{"mktDate":"1963-07-25","value":68.260002},{"mktDate":"1963-07-26","value":68.540001},{"mktDate":"1963-07-29","value":68.669998},{"mktDate":"1963-07-30","value":69.239998},{"mktDate":"1963-07-31","value":69.129997},{"mktDate":"1963-08-01","value":69.07},{"mktDate":"1963-08-02","value":69.300003},{"mktDate":"1963-08-05","value":69.709999},{"mktDate":"1963-08-06","value":70.169998},{"mktDate":"1963-08-07","value":69.959999},{"mktDate":"1963-08-08","value":70.019997},{"mktDate":"1963-08-09","value":70.480003},{"mktDate":"1963-08-12","value":70.589996},{"mktDate":"1963-08-13","value":70.790001},{"mktDate":"1963-08-14","value":71.07},{"mktDate":"1963-08-15","value":71.379997},{"mktDate":"1963-08-16","value":71.489998},{"mktDate":"1963-08-19","value":71.440002},{"mktDate":"1963-08-20","value":71.379997},{"mktDate":"1963-08-21","value":71.290001},{"mktDate":"1963-08-22","value":71.540001},{"mktDate":"1963-08-23","value":71.760002},{"mktDate":"1963-08-26","value":71.910004},{"mktDate":"1963-08-27","value":71.519997},{"mktDate":"1963-08-28","value":72.040001},{"mktDate":"1963-08-29","value":72.160004},{"mktDate":"1963-08-30","value":72.5},{"mktDate":"1963-09-03","value":72.660004},{"mktDate":"1963-09-04","value":72.639999},{"mktDate":"1963-09-05","value":73.0},{"mktDate":"1963-09-06","value":72.839996},{"mktDate":"1963-09-09","value":72.580002},{"mktDate":"1963-09-10","value":72.989998},{"mktDate":"1963-09-11","value":73.199997},{"mktDate":"1963-09-12","value":73.150002},{"mktDate":"1963-09-13","value":73.169998},{"mktDate":"1963-09-16","value":73.07},{"mktDate":"1963-09-17","value":73.120003},{"mktDate":"1963-09-18","value":72.800003},{"mktDate":"1963-09-19","value":73.220001},{"mktDate":"1963-09-20","value":73.300003},{"mktDate":"1963-09-23","value":72.959999},{"mktDate":"1963-09-24","value":73.300003},{"mktDate":"1963-09-25","value":72.889999},{"mktDate":"1963-09-26","value":72.269997},{"mktDate":"1963-09-27","value":72.129997},{"mktDate":"1963-09-30","value":71.699997},{"mktDate":"1963-10-01","value":72.220001},{"mktDate":"1963-10-02","value":72.300003},{"mktDate":"1963-10-03","value":72.830002},{"mktDate":"1963-10-04","value":72.849998},{"mktDate":"1963-10-07","value":72.699997},{"mktDate":"1963-10-08","value":72.599998},{"mktDate":"1963-10-09","value":71.870003},{"mktDate":"1963-10-10","value":72.199997},{"mktDate":"1963-10-11","value":72.269997},{"mktDate":"1963-10-14","value":72.300003},{"mktDate":"1963-10-15","value":72.400002},{"mktDate":"1963-10-16","value":72.970001},{"mktDate":"1963-10-17","value":73.260002},{"mktDate":"1963-10-18","value":73.32},{"mktDate":"1963-10-21","value":73.379997},{"mktDate":"1963-10-22","value":72.959999},{"mktDate":"1963-10-23","value":73.0},{"mktDate":"1963-10-24","value":73.279999},{"mktDate":"1963-10-25","value":74.010002},{"mktDate":"1963-10-28","value":74.480003},{"mktDate":"1963-10-29","value":74.459999},{"mktDate":"1963-10-30","value":73.800003},{"mktDate":"1963-10-31","value":74.010002},{"mktDate":"1963-11-01","value":73.830002},{"mktDate":"1963-11-04","value":73.449997},{"mktDate":"1963-11-06","value":72.809998},{"mktDate":"1963-11-07","value":73.059998},{"mktDate":"1963-11-08","value":73.360001},{"mktDate":"1963-11-11","value":73.519997},{"mktDate":"1963-11-12","value":73.230003},{"mktDate":"1963-11-13","value":73.290001},{"mktDate":"1963-11-14","value":72.949997},{"mktDate":"1963-11-15","value":72.349998},{"mktDate":"1963-11-18","value":71.830002},{"mktDate":"1963-11-19","value":71.900002},{"mktDate":"1963-11-20","value":72.559998},{"mktDate":"1963-11-21","value":71.620003},{"mktDate":"1963-11-22","value":69.610001},{"mktDate":"1963-11-26","value":72.379997},{"mktDate":"1963-11-27","value":72.25},{"mktDate":"1963-11-29","value":73.230003},{"mktDate":"1963-12-02","value":73.660004},{"mktDate":"1963-12-03","value":73.620003},{"mktDate":"1963-12-04","value":73.800003},{"mktDate":"1963-12-05","value":74.279999},{"mktDate":"1963-12-06","value":74.0},{"mktDate":"1963-12-09","value":73.959999},{"mktDate":"1963-12-10","value":73.989998},{"mktDate":"1963-12-11","value":73.900002},{"mktDate":"1963-12-12","value":73.910004},{"mktDate":"1963-12-13","value":74.059998},{"mktDate":"1963-12-16","value":74.300003},{"mktDate":"1963-12-17","value":74.739998},{"mktDate":"1963-12-18","value":74.629997},{"mktDate":"1963-12-19","value":74.400002},{"mktDate":"1963-12-20","value":74.279999},{"mktDate":"1963-12-23","value":73.809998},{"mktDate":"1963-12-24","value":73.970001},{"mktDate":"1963-12-26","value":74.32},{"mktDate":"1963-12-27","value":74.440002},{"mktDate":"1963-12-30","value":74.559998},{"mktDate":"1963-12-31","value":75.019997},{"mktDate":"1964-01-02","value":75.43},{"mktDate":"1964-01-03","value":75.5},{"mktDate":"1964-01-06","value":75.669998},{"mktDate":"1964-01-07","value":75.690002},{"mktDate":"1964-01-08","value":76.0},{"mktDate":"1964-01-09","value":76.279999},{"mktDate":"1964-01-10","value":76.239998},{"mktDate":"1964-01-13","value":76.220001},{"mktDate":"1964-01-14","value":76.360001},{"mktDate":"1964-01-15","value":76.639999},{"mktDate":"1964-01-16","value":76.550003},{"mktDate":"1964-01-17","value":76.559998},{"mktDate":"1964-01-20","value":76.410004},{"mktDate":"1964-01-21","value":76.620003},{"mktDate":"1964-01-22","value":77.029999},{"mktDate":"1964-01-23","value":77.089996},{"mktDate":"1964-01-24","value":77.110001},{"mktDate":"1964-01-27","value":77.080002},{"mktDate":"1964-01-28","value":77.099998},{"mktDate":"1964-01-29","value":76.629997},{"mktDate":"1964-01-30","value":76.699997},{"mktDate":"1964-01-31","value":77.040001},{"mktDate":"1964-02-03","value":76.970001},{"mktDate":"1964-02-04","value":76.879997},{"mktDate":"1964-02-05","value":76.75},{"mktDate":"1964-02-06","value":76.93},{"mktDate":"1964-02-07","value":77.18},{"mktDate":"1964-02-10","value":77.050003},{"mktDate":"1964-02-11","value":77.330002},{"mktDate":"1964-02-12","value":77.57},{"mktDate":"1964-02-13","value":77.519997},{"mktDate":"1964-02-14","value":77.480003},{"mktDate":"1964-02-17","value":77.459999},{"mktDate":"1964-02-18","value":77.470001},{"mktDate":"1964-02-19","value":77.550003},{"mktDate":"1964-02-20","value":77.620003},{"mktDate":"1964-02-24","value":77.68},{"mktDate":"1964-02-25","value":77.68},{"mktDate":"1964-02-26","value":77.870003},{"mktDate":"1964-02-27","value":77.620003},{"mktDate":"1964-02-28","value":77.800003},{"mktDate":"1964-03-02","value":77.970001},{"mktDate":"1964-03-03","value":78.220001},{"mktDate":"1964-03-04","value":78.07},{"mktDate":"1964-03-05","value":78.059998},{"mktDate":"1964-03-06","value":78.309998},{"mktDate":"1964-03-09","value":78.330002},{"mktDate":"1964-03-10","value":78.589996},{"mktDate":"1964-03-11","value":78.949997},{"mktDate":"1964-03-12","value":79.080002},{"mktDate":"1964-03-13","value":79.139999},{"mktDate":"1964-03-16","value":79.139999},{"mktDate":"1964-03-17","value":79.32},{"mktDate":"1964-03-18","value":79.379997},{"mktDate":"1964-03-19","value":79.300003},{"mktDate":"1964-03-20","value":78.919998},{"mktDate":"1964-03-23","value":78.93},{"mktDate":"1964-03-24","value":78.790001},{"mktDate":"1964-03-25","value":78.980003},{"mktDate":"1964-03-26","value":79.190002},{"mktDate":"1964-03-30","value":79.139999},{"mktDate":"1964-03-31","value":78.980003},{"mktDate":"1964-04-01","value":79.239998},{"mktDate":"1964-04-02","value":79.699997},{"mktDate":"1964-04-03","value":79.940002},{"mktDate":"1964-04-06","value":80.019997},{"mktDate":"1964-04-07","value":79.739998},{"mktDate":"1964-04-08","value":79.75},{"mktDate":"1964-04-09","value":79.699997},{"mktDate":"1964-04-10","value":79.849998},{"mktDate":"1964-04-13","value":79.769997},{"mktDate":"1964-04-14","value":79.989998},{"mktDate":"1964-04-15","value":80.089996},{"mktDate":"1964-04-16","value":80.199997},{"mktDate":"1964-04-17","value":80.550003},{"mktDate":"1964-04-20","value":80.5},{"mktDate":"1964-04-21","value":80.540001},{"mktDate":"1964-04-22","value":80.489998},{"mktDate":"1964-04-23","value":80.379997},{"mktDate":"1964-04-24","value":79.75},{"mktDate":"1964-04-27","value":79.349998},{"mktDate":"1964-04-28","value":79.900002},{"mktDate":"1964-04-29","value":79.699997},{"mktDate":"1964-04-30","value":79.459999},{"mktDate":"1964-05-01","value":80.169998},{"mktDate":"1964-05-04","value":80.470001},{"mktDate":"1964-05-05","value":80.879997},{"mktDate":"1964-05-06","value":81.059998},{"mktDate":"1964-05-07","value":81.150002},{"mktDate":"1964-05-08","value":81.0},{"mktDate":"1964-05-11","value":80.900002},{"mktDate":"1964-05-12","value":81.160004},{"mktDate":"1964-05-13","value":80.970001},{"mktDate":"1964-05-14","value":80.860001},{"mktDate":"1964-05-15","value":81.099998},{"mktDate":"1964-05-18","value":80.720001},{"mktDate":"1964-05-19","value":80.300003},{"mktDate":"1964-05-20","value":80.660004},{"mktDate":"1964-05-21","value":80.940002},{"mktDate":"1964-05-22","value":80.730003},{"mktDate":"1964-05-25","value":80.559998},{"mktDate":"1964-05-26","value":80.389999},{"mktDate":"1964-05-27","value":80.260002},{"mktDate":"1964-05-28","value":80.370003},{"mktDate":"1964-06-01","value":80.110001},{"mktDate":"1964-06-02","value":79.699997},{"mktDate":"1964-06-03","value":79.489998},{"mktDate":"1964-06-04","value":78.669998},{"mktDate":"1964-06-05","value":79.019997},{"mktDate":"1964-06-08","value":78.639999},{"mktDate":"1964-06-09","value":79.139999},{"mktDate":"1964-06-10","value":79.440002},{"mktDate":"1964-06-11","value":79.730003},{"mktDate":"1964-06-12","value":79.599998},{"mktDate":"1964-06-15","value":79.970001},{"mktDate":"1964-06-16","value":80.400002},{"mktDate":"1964-06-17","value":80.809998},{"mktDate":"1964-06-18","value":80.790001},{"mktDate":"1964-06-19","value":80.889999},{"mktDate":"1964-06-22","value":81.110001},{"mktDate":"1964-06-23","value":80.769997},{"mktDate":"1964-06-24","value":81.059998},{"mktDate":"1964-06-25","value":81.209999},{"mktDate":"1964-06-26","value":81.459999},{"mktDate":"1964-06-29","value":81.639999},{"mktDate":"1964-06-30","value":81.690002},{"mktDate":"1964-07-01","value":82.269997},{"mktDate":"1964-07-02","value":82.599998},{"mktDate":"1964-07-06","value":82.980003},{"mktDate":"1964-07-07","value":83.120003},{"mktDate":"1964-07-08","value":83.120003},{"mktDate":"1964-07-09","value":83.220001},{"mktDate":"1964-07-10","value":83.360001},{"mktDate":"1964-07-13","value":83.309998},{"mktDate":"1964-07-14","value":83.059998},{"mktDate":"1964-07-15","value":83.339996},{"mktDate":"1964-07-16","value":83.639999},{"mktDate":"1964-07-17","value":84.010002},{"mktDate":"1964-07-20","value":83.739998},{"mktDate":"1964-07-21","value":83.540001},{"mktDate":"1964-07-22","value":83.519997},{"mktDate":"1964-07-23","value":83.480003},{"mktDate":"1964-07-24","value":83.459999},{"mktDate":"1964-07-27","value":83.080002},{"mktDate":"1964-07-28","value":82.849998},{"mktDate":"1964-07-29","value":82.919998},{"mktDate":"1964-07-30","value":83.089996},{"mktDate":"1964-07-31","value":83.18},{"mktDate":"1964-08-03","value":83.0},{"mktDate":"1964-08-04","value":81.959999},{"mktDate":"1964-08-05","value":82.089996},{"mktDate":"1964-08-06","value":81.339996},{"mktDate":"1964-08-07","value":81.860001},{"mktDate":"1964-08-10","value":81.779999},{"mktDate":"1964-08-11","value":81.760002},{"mktDate":"1964-08-12","value":82.169998},{"mktDate":"1964-08-13","value":82.410004},{"mktDate":"1964-08-14","value":82.349998},{"mktDate":"1964-08-17","value":82.360001},{"mktDate":"1964-08-18","value":82.400002},{"mktDate":"1964-08-19","value":82.32},{"mktDate":"1964-08-20","value":81.940002},{"mktDate":"1964-08-21","value":82.07},{"mktDate":"1964-08-24","value":81.910004},{"mktDate":"1964-08-25","value":81.440002},{"mktDate":"1964-08-26","value":81.32},{"mktDate":"1964-08-27","value":81.699997},{"mktDate":"1964-08-28","value":81.989998},{"mktDate":"1964-08-31","value":81.830002},{"mktDate":"1964-09-01","value":82.18},{"mktDate":"1964-09-02","value":82.309998},{"mktDate":"1964-09-03","value":82.559998},{"mktDate":"1964-09-04","value":82.760002},{"mktDate":"1964-09-08","value":82.870003},{"mktDate":"1964-09-09","value":83.050003},{"mktDate":"1964-09-10","value":83.099998},{"mktDate":"1964-09-11","value":83.449997},{"mktDate":"1964-09-14","value":83.220001},{"mktDate":"1964-09-15","value":83.0},{"mktDate":"1964-09-16","value":83.239998},{"mktDate":"1964-09-17","value":83.790001},{"mktDate":"1964-09-18","value":83.480003},{"mktDate":"1964-09-21","value":83.860001},{"mktDate":"1964-09-22","value":83.889999},{"mktDate":"1964-09-23","value":83.910004},{"mktDate":"1964-09-24","value":84.0},{"mktDate":"1964-09-25","value":84.209999},{"mktDate":"1964-09-28","value":84.279999},{"mktDate":"1964-09-29","value":84.239998},{"mktDate":"1964-09-30","value":84.18},{"mktDate":"1964-10-01","value":84.080002},{"mktDate":"1964-10-02","value":84.360001},{"mktDate":"1964-10-05","value":84.739998},{"mktDate":"1964-10-06","value":84.790001},{"mktDate":"1964-10-07","value":84.800003},{"mktDate":"1964-10-08","value":85.040001},{"mktDate":"1964-10-09","value":85.220001},{"mktDate":"1964-10-12","value":85.239998},{"mktDate":"1964-10-13","value":84.959999},{"mktDate":"1964-10-14","value":84.790001},{"mktDate":"1964-10-15","value":84.25},{"mktDate":"1964-10-16","value":84.830002},{"mktDate":"1964-10-19","value":84.93},{"mktDate":"1964-10-20","value":85.18},{"mktDate":"1964-10-21","value":85.099998},{"mktDate":"1964-10-22","value":84.940002},{"mktDate":"1964-10-23","value":85.139999},{"mktDate":"1964-10-26","value":85.0},{"mktDate":"1964-10-27","value":85.0},{"mktDate":"1964-10-28","value":84.690002},{"mktDate":"1964-10-29","value":84.730003},{"mktDate":"1964-10-30","value":84.860001},{"mktDate":"1964-11-02","value":85.18},{"mktDate":"1964-11-04","value":85.139999},{"mktDate":"1964-11-05","value":85.160004},{"mktDate":"1964-11-06","value":85.230003},{"mktDate":"1964-11-09","value":85.190002},{"mktDate":"1964-11-10","value":84.839996},{"mktDate":"1964-11-11","value":85.080002},{"mktDate":"1964-11-12","value":85.190002},{"mktDate":"1964-11-13","value":85.209999},{"mktDate":"1964-11-16","value":85.650002},{"mktDate":"1964-11-17","value":86.029999},{"mktDate":"1964-11-18","value":86.220001},{"mktDate":"1964-11-19","value":86.18},{"mktDate":"1964-11-20","value":86.279999},{"mktDate":"1964-11-23","value":86.0},{"mktDate":"1964-11-24","value":85.730003},{"mktDate":"1964-11-25","value":85.440002},{"mktDate":"1964-11-27","value":85.160004},{"mktDate":"1964-11-30","value":84.419998},{"mktDate":"1964-12-01","value":83.550003},{"mktDate":"1964-12-02","value":83.790001},{"mktDate":"1964-12-03","value":84.18},{"mktDate":"1964-12-04","value":84.349998},{"mktDate":"1964-12-07","value":84.330002},{"mktDate":"1964-12-08","value":84.0},{"mktDate":"1964-12-09","value":83.459999},{"mktDate":"1964-12-10","value":83.449997},{"mktDate":"1964-12-11","value":83.660004},{"mktDate":"1964-12-14","value":83.449997},{"mktDate":"1964-12-15","value":83.220001},{"mktDate":"1964-12-16","value":83.550003},{"mktDate":"1964-12-17","value":83.900002},{"mktDate":"1964-12-18","value":84.290001},{"mktDate":"1964-12-21","value":84.379997},{"mktDate":"1964-12-22","value":84.330002},{"mktDate":"1964-12-23","value":84.150002},{"mktDate":"1964-12-24","value":84.150002},{"mktDate":"1964-12-28","value":84.07},{"mktDate":"1964-12-29","value":83.809998},{"mktDate":"1964-12-30","value":84.300003},{"mktDate":"1964-12-31","value":84.75},{"mktDate":"1965-01-04","value":84.230003},{"mktDate":"1965-01-05","value":84.629997},{"mktDate":"1965-01-06","value":84.889999},{"mktDate":"1965-01-07","value":85.260002},{"mktDate":"1965-01-08","value":85.370003},{"mktDate":"1965-01-11","value":85.400002},{"mktDate":"1965-01-12","value":85.610001},{"mktDate":"1965-01-13","value":85.839996},{"mktDate":"1965-01-14","value":85.839996},{"mktDate":"1965-01-15","value":86.209999},{"mktDate":"1965-01-18","value":86.489998},{"mktDate":"1965-01-19","value":86.629997},{"mktDate":"1965-01-20","value":86.599998},{"mktDate":"1965-01-21","value":86.519997},{"mktDate":"1965-01-22","value":86.739998},{"mktDate":"1965-01-25","value":86.860001},{"mktDate":"1965-01-26","value":86.940002},{"mktDate":"1965-01-27","value":87.230003},{"mktDate":"1965-01-28","value":87.480003},{"mktDate":"1965-01-29","value":87.559998},{"mktDate":"1965-02-01","value":87.580002},{"mktDate":"1965-02-02","value":87.550003},{"mktDate":"1965-02-03","value":87.629997},{"mktDate":"1965-02-04","value":87.57},{"mktDate":"1965-02-05","value":87.290001},{"mktDate":"1965-02-08","value":86.949997},{"mktDate":"1965-02-09","value":87.239998},{"mktDate":"1965-02-10","value":86.459999},{"mktDate":"1965-02-11","value":85.540001},{"mktDate":"1965-02-12","value":86.169998},{"mktDate":"1965-02-15","value":86.07},{"mktDate":"1965-02-16","value":85.669998},{"mktDate":"1965-02-17","value":85.769997},{"mktDate":"1965-02-18","value":86.050003},{"mktDate":"1965-02-19","value":86.209999},{"mktDate":"1965-02-23","value":86.639999},{"mktDate":"1965-02-24","value":87.169998},{"mktDate":"1965-02-25","value":87.199997},{"mktDate":"1965-02-26","value":87.43},{"mktDate":"1965-03-01","value":87.25},{"mktDate":"1965-03-02","value":87.400002},{"mktDate":"1965-03-03","value":87.260002},{"mktDate":"1965-03-04","value":86.980003},{"mktDate":"1965-03-05","value":86.800003},{"mktDate":"1965-03-08","value":86.830002},{"mktDate":"1965-03-09","value":86.690002},{"mktDate":"1965-03-10","value":86.540001},{"mktDate":"1965-03-11","value":86.900002},{"mktDate":"1965-03-12","value":87.209999},{"mktDate":"1965-03-15","value":87.239998},{"mktDate":"1965-03-16","value":87.129997},{"mktDate":"1965-03-17","value":87.019997},{"mktDate":"1965-03-18","value":86.809998},{"mktDate":"1965-03-19","value":86.839996},{"mktDate":"1965-03-22","value":86.830002},{"mktDate":"1965-03-23","value":86.93},{"mktDate":"1965-03-24","value":87.089996},{"mktDate":"1965-03-25","value":86.839996},{"mktDate":"1965-03-26","value":86.199997},{"mktDate":"1965-03-29","value":86.029999},{"mktDate":"1965-03-30","value":86.199997},{"mktDate":"1965-03-31","value":86.160004},{"mktDate":"1965-04-01","value":86.32},{"mktDate":"1965-04-02","value":86.529999},{"mktDate":"1965-04-05","value":86.529999},{"mktDate":"1965-04-06","value":86.5},{"mktDate":"1965-04-07","value":86.550003},{"mktDate":"1965-04-08","value":87.040001},{"mktDate":"1965-04-09","value":87.559998},{"mktDate":"1965-04-12","value":87.940002},{"mktDate":"1965-04-13","value":88.040001},{"mktDate":"1965-04-14","value":88.239998},{"mktDate":"1965-04-15","value":88.150002},{"mktDate":"1965-04-19","value":88.510002},{"mktDate":"1965-04-20","value":88.459999},{"mktDate":"1965-04-21","value":88.300003},{"mktDate":"1965-04-22","value":88.779999},{"mktDate":"1965-04-23","value":88.879997},{"mktDate":"1965-04-26","value":88.889999},{"mktDate":"1965-04-27","value":89.040001},{"mktDate":"1965-04-28","value":89.0},{"mktDate":"1965-04-29","value":88.93},{"mktDate":"1965-04-30","value":89.110001},{"mktDate":"1965-05-03","value":89.230003},{"mktDate":"1965-05-04","value":89.510002},{"mktDate":"1965-05-05","value":89.709999},{"mktDate":"1965-05-06","value":89.919998},{"mktDate":"1965-05-07","value":89.849998},{"mktDate":"1965-05-10","value":89.660004},{"mktDate":"1965-05-11","value":89.550003},{"mktDate":"1965-05-12","value":89.940002},{"mktDate":"1965-05-13","value":90.269997},{"mktDate":"1965-05-14","value":90.099998},{"mktDate":"1965-05-17","value":89.540001},{"mktDate":"1965-05-18","value":89.459999},{"mktDate":"1965-05-19","value":89.669998},{"mktDate":"1965-05-20","value":89.18},{"mktDate":"1965-05-21","value":88.75},{"mktDate":"1965-05-24","value":88.089996},{"mktDate":"1965-05-25","value":88.599998},{"mktDate":"1965-05-26","value":88.300003},{"mktDate":"1965-05-27","value":87.839996},{"mktDate":"1965-05-28","value":88.419998},{"mktDate":"1965-06-01","value":88.720001},{"mktDate":"1965-06-02","value":87.089996},{"mktDate":"1965-06-03","value":86.900002},{"mktDate":"1965-06-04","value":87.110001},{"mktDate":"1965-06-07","value":86.879997},{"mktDate":"1965-06-08","value":85.93},{"mktDate":"1965-06-09","value":85.040001},{"mktDate":"1965-06-10","value":84.730003},{"mktDate":"1965-06-11","value":85.120003},{"mktDate":"1965-06-14","value":84.010002},{"mktDate":"1965-06-15","value":84.489998},{"mktDate":"1965-06-16","value":85.199997},{"mktDate":"1965-06-17","value":85.739998},{"mktDate":"1965-06-18","value":85.339996},{"mktDate":"1965-06-21","value":85.050003},{"mktDate":"1965-06-22","value":85.209999},{"mktDate":"1965-06-23","value":84.669998},{"mktDate":"1965-06-24","value":83.559998},{"mktDate":"1965-06-25","value":83.059998},{"mktDate":"1965-06-28","value":81.599998},{"mktDate":"1965-06-29","value":82.410004},{"mktDate":"1965-06-30","value":84.120003},{"mktDate":"1965-07-01","value":84.480003},{"mktDate":"1965-07-02","value":85.160004},{"mktDate":"1965-07-06","value":84.989998},{"mktDate":"1965-07-07","value":84.669998},{"mktDate":"1965-07-08","value":85.389999},{"mktDate":"1965-07-09","value":85.709999},{"mktDate":"1965-07-12","value":85.690002},{"mktDate":"1965-07-13","value":85.589996},{"mktDate":"1965-07-14","value":85.870003},{"mktDate":"1965-07-15","value":85.720001},{"mktDate":"1965-07-16","value":85.690002},{"mktDate":"1965-07-19","value":85.629997},{"mktDate":"1965-07-20","value":84.550003},{"mktDate":"1965-07-21","value":84.07},{"mktDate":"1965-07-22","value":83.849998},{"mktDate":"1965-07-23","value":84.07},{"mktDate":"1965-07-26","value":84.050003},{"mktDate":"1965-07-27","value":83.870003},{"mktDate":"1965-07-28","value":84.029999},{"mktDate":"1965-07-29","value":84.68},{"mktDate":"1965-07-30","value":85.25},{"mktDate":"1965-08-02","value":85.419998},{"mktDate":"1965-08-03","value":85.459999},{"mktDate":"1965-08-04","value":85.790001},{"mktDate":"1965-08-05","value":85.790001},{"mktDate":"1965-08-06","value":86.07},{"mktDate":"1965-08-09","value":85.860001},{"mktDate":"1965-08-10","value":85.870003},{"mktDate":"1965-08-11","value":86.129997},{"mktDate":"1965-08-12","value":86.379997},{"mktDate":"1965-08-13","value":86.769997},{"mktDate":"1965-08-16","value":86.870003},{"mktDate":"1965-08-17","value":87.040001},{"mktDate":"1965-08-18","value":86.989998},{"mktDate":"1965-08-19","value":86.790001},{"mktDate":"1965-08-20","value":86.690002},{"mktDate":"1965-08-23","value":86.559998},{"mktDate":"1965-08-24","value":86.709999},{"mktDate":"1965-08-25","value":86.809998},{"mktDate":"1965-08-26","value":87.139999},{"mktDate":"1965-08-27","value":87.199997},{"mktDate":"1965-08-30","value":87.209999},{"mktDate":"1965-08-31","value":87.169998},{"mktDate":"1965-09-01","value":87.169998},{"mktDate":"1965-09-02","value":87.650002},{"mktDate":"1965-09-03","value":88.059998},{"mktDate":"1965-09-07","value":88.360001},{"mktDate":"1965-09-08","value":88.660004},{"mktDate":"1965-09-09","value":88.889999},{"mktDate":"1965-09-10","value":89.120003},{"mktDate":"1965-09-13","value":89.379997},{"mktDate":"1965-09-14","value":89.029999},{"mktDate":"1965-09-15","value":89.519997},{"mktDate":"1965-09-16","value":90.019997},{"mktDate":"1965-09-17","value":90.050003},{"mktDate":"1965-09-20","value":90.080002},{"mktDate":"1965-09-21","value":89.809998},{"mktDate":"1965-09-22","value":90.220001},{"mktDate":"1965-09-23","value":89.860001},{"mktDate":"1965-09-24","value":90.019997},{"mktDate":"1965-09-27","value":90.650002},{"mktDate":"1965-09-28","value":90.43},{"mktDate":"1965-09-29","value":90.019997},{"mktDate":"1965-09-30","value":89.959999},{"mktDate":"1965-10-01","value":89.900002},{"mktDate":"1965-10-04","value":90.080002},{"mktDate":"1965-10-05","value":90.629997},{"mktDate":"1965-10-06","value":90.540001},{"mktDate":"1965-10-07","value":90.470001},{"mktDate":"1965-10-08","value":90.849998},{"mktDate":"1965-10-11","value":91.370003},{"mktDate":"1965-10-12","value":91.349998},{"mktDate":"1965-10-13","value":91.339996},{"mktDate":"1965-10-14","value":91.190002},{"mktDate":"1965-10-15","value":91.379997},{"mktDate":"1965-10-18","value":91.68},{"mktDate":"1965-10-19","value":91.800003},{"mktDate":"1965-10-20","value":91.779999},{"mktDate":"1965-10-21","value":91.940002},{"mktDate":"1965-10-22","value":91.980003},{"mktDate":"1965-10-25","value":91.669998},{"mktDate":"1965-10-26","value":92.199997},{"mktDate":"1965-10-27","value":92.510002},{"mktDate":"1965-10-28","value":92.209999},{"mktDate":"1965-10-29","value":92.419998},{"mktDate":"1965-11-01","value":92.230003},{"mktDate":"1965-11-03","value":92.309998},{"mktDate":"1965-11-04","value":92.459999},{"mktDate":"1965-11-05","value":92.370003},{"mktDate":"1965-11-08","value":92.230003},{"mktDate":"1965-11-09","value":91.93},{"mktDate":"1965-11-10","value":91.830002},{"mktDate":"1965-11-11","value":92.110001},{"mktDate":"1965-11-12","value":92.550003},{"mktDate":"1965-11-15","value":92.629997},{"mktDate":"1965-11-16","value":92.410004},{"mktDate":"1965-11-17","value":92.599998},{"mktDate":"1965-11-18","value":92.220001},{"mktDate":"1965-11-19","value":92.239998},{"mktDate":"1965-11-22","value":91.639999},{"mktDate":"1965-11-23","value":91.779999},{"mktDate":"1965-11-24","value":91.940002},{"mktDate":"1965-11-26","value":92.029999},{"mktDate":"1965-11-29","value":91.800003},{"mktDate":"1965-11-30","value":91.610001},{"mktDate":"1965-12-01","value":91.5},{"mktDate":"1965-12-02","value":91.209999},{"mktDate":"1965-12-03","value":91.269997},{"mktDate":"1965-12-06","value":90.589996},{"mktDate":"1965-12-07","value":91.389999},{"mktDate":"1965-12-08","value":91.279999},{"mktDate":"1965-12-09","value":91.559998},{"mktDate":"1965-12-10","value":91.800003},{"mktDate":"1965-12-13","value":91.830002},{"mktDate":"1965-12-14","value":91.879997},{"mktDate":"1965-12-15","value":92.019997},{"mktDate":"1965-12-16","value":92.120003},{"mktDate":"1965-12-17","value":92.080002},{"mktDate":"1965-12-20","value":91.650002},{"mktDate":"1965-12-21","value":92.010002},{"mktDate":"1965-12-22","value":92.290001},{"mktDate":"1965-12-23","value":92.190002},{"mktDate":"1965-12-27","value":91.519997},{"mktDate":"1965-12-28","value":91.529999},{"mktDate":"1965-12-29","value":91.809998},{"mktDate":"1965-12-30","value":92.199997},{"mktDate":"1965-12-31","value":92.43},{"mktDate":"1966-01-03","value":92.18},{"mktDate":"1966-01-04","value":92.260002},{"mktDate":"1966-01-05","value":92.849998},{"mktDate":"1966-01-06","value":93.059998},{"mktDate":"1966-01-07","value":93.139999},{"mktDate":"1966-01-10","value":93.330002},{"mktDate":"1966-01-11","value":93.410004},{"mktDate":"1966-01-12","value":93.190002},{"mktDate":"1966-01-13","value":93.360001},{"mktDate":"1966-01-14","value":93.5},{"mktDate":"1966-01-17","value":93.769997},{"mktDate":"1966-01-18","value":93.949997},{"mktDate":"1966-01-19","value":93.690002},{"mktDate":"1966-01-20","value":93.360001},{"mktDate":"1966-01-21","value":93.470001},{"mktDate":"1966-01-24","value":93.709999},{"mktDate":"1966-01-25","value":93.849998},{"mktDate":"1966-01-26","value":93.699997},{"mktDate":"1966-01-27","value":93.669998},{"mktDate":"1966-01-28","value":93.309998},{"mktDate":"1966-01-31","value":92.879997},{"mktDate":"1966-02-01","value":92.160004},{"mktDate":"1966-02-02","value":92.529999},{"mktDate":"1966-02-03","value":92.650002},{"mktDate":"1966-02-04","value":93.260002},{"mktDate":"1966-02-07","value":93.589996},{"mktDate":"1966-02-08","value":93.550003},{"mktDate":"1966-02-09","value":94.059998},{"mktDate":"1966-02-10","value":93.830002},{"mktDate":"1966-02-11","value":93.809998},{"mktDate":"1966-02-14","value":93.529999},{"mktDate":"1966-02-15","value":93.169998},{"mktDate":"1966-02-16","value":93.160004},{"mktDate":"1966-02-17","value":92.660004},{"mktDate":"1966-02-18","value":92.410004},{"mktDate":"1966-02-21","value":91.870003},{"mktDate":"1966-02-23","value":91.480003},{"mktDate":"1966-02-24","value":90.889999},{"mktDate":"1966-02-25","value":91.139999},{"mktDate":"1966-02-28","value":91.220001},{"mktDate":"1966-03-01","value":90.059998},{"mktDate":"1966-03-02","value":89.150002},{"mktDate":"1966-03-03","value":89.470001},{"mktDate":"1966-03-04","value":89.239998},{"mktDate":"1966-03-07","value":88.040001},{"mktDate":"1966-03-08","value":88.18},{"mktDate":"1966-03-09","value":88.959999},{"mktDate":"1966-03-10","value":88.959999},{"mktDate":"1966-03-11","value":88.849998},{"mktDate":"1966-03-14","value":87.849998},{"mktDate":"1966-03-15","value":87.349998},{"mktDate":"1966-03-16","value":87.860001},{"mktDate":"1966-03-17","value":88.169998},{"mktDate":"1966-03-18","value":88.529999},{"mktDate":"1966-03-21","value":89.199997},{"mktDate":"1966-03-22","value":89.459999},{"mktDate":"1966-03-23","value":89.129997},{"mktDate":"1966-03-24","value":89.290001},{"mktDate":"1966-03-25","value":89.540001},{"mktDate":"1966-03-28","value":89.620003},{"mktDate":"1966-03-29","value":89.269997},{"mktDate":"1966-03-30","value":88.779999},{"mktDate":"1966-03-31","value":89.230003},{"mktDate":"1966-04-01","value":89.940002},{"mktDate":"1966-04-04","value":90.760002},{"mktDate":"1966-04-05","value":91.309998},{"mktDate":"1966-04-06","value":91.559998},{"mktDate":"1966-04-07","value":91.760002},{"mktDate":"1966-04-11","value":91.790001},{"mktDate":"1966-04-12","value":91.449997},{"mktDate":"1966-04-13","value":91.540001},{"mktDate":"1966-04-14","value":91.870003},{"mktDate":"1966-04-15","value":91.989998},{"mktDate":"1966-04-18","value":91.580002},{"mktDate":"1966-04-19","value":91.57},{"mktDate":"1966-04-20","value":92.080002},{"mktDate":"1966-04-21","value":92.419998},{"mktDate":"1966-04-22","value":92.269997},{"mktDate":"1966-04-25","value":92.080002},{"mktDate":"1966-04-26","value":91.989998},{"mktDate":"1966-04-27","value":91.760002},{"mktDate":"1966-04-28","value":91.129997},{"mktDate":"1966-04-29","value":91.059998},{"mktDate":"1966-05-02","value":90.900002},{"mktDate":"1966-05-03","value":89.849998},{"mktDate":"1966-05-04","value":89.389999},{"mktDate":"1966-05-05","value":87.93},{"mktDate":"1966-05-06","value":87.839996},{"mktDate":"1966-05-09","value":86.32},{"mktDate":"1966-05-10","value":87.080002},{"mktDate":"1966-05-11","value":87.230003},{"mktDate":"1966-05-12","value":86.230003},{"mktDate":"1966-05-13","value":85.470001},{"mktDate":"1966-05-16","value":84.410004},{"mktDate":"1966-05-17","value":83.629997},{"mktDate":"1966-05-18","value":85.120003},{"mktDate":"1966-05-19","value":85.019997},{"mktDate":"1966-05-20","value":85.43},{"mktDate":"1966-05-23","value":86.199997},{"mktDate":"1966-05-24","value":86.769997},{"mktDate":"1966-05-25","value":87.07},{"mktDate":"1966-05-26","value":87.07},{"mktDate":"1966-05-27","value":87.330002},{"mktDate":"1966-05-31","value":86.129997},{"mktDate":"1966-06-01","value":86.099998},{"mktDate":"1966-06-02","value":85.959999},{"mktDate":"1966-06-03","value":86.059998},{"mktDate":"1966-06-06","value":85.419998},{"mktDate":"1966-06-07","value":84.830002},{"mktDate":"1966-06-08","value":84.93},{"mktDate":"1966-06-09","value":85.5},{"mktDate":"1966-06-10","value":86.440002},{"mktDate":"1966-06-13","value":86.830002},{"mktDate":"1966-06-14","value":87.07},{"mktDate":"1966-06-15","value":86.730003},{"mktDate":"1966-06-16","value":86.470001},{"mktDate":"1966-06-17","value":86.510002},{"mktDate":"1966-06-20","value":86.480003},{"mktDate":"1966-06-21","value":86.709999},{"mktDate":"1966-06-22","value":86.849998},{"mktDate":"1966-06-23","value":86.5},{"mktDate":"1966-06-24","value":86.580002},{"mktDate":"1966-06-27","value":86.080002},{"mktDate":"1966-06-28","value":85.669998},{"mktDate":"1966-06-29","value":84.860001},{"mktDate":"1966-06-30","value":84.739998},{"mktDate":"1966-07-01","value":85.610001},{"mktDate":"1966-07-05","value":85.82},{"mktDate":"1966-07-06","value":87.059998},{"mktDate":"1966-07-07","value":87.379997},{"mktDate":"1966-07-08","value":87.610001},{"mktDate":"1966-07-11","value":87.449997},{"mktDate":"1966-07-12","value":86.879997},{"mktDate":"1966-07-13","value":86.300003},{"mktDate":"1966-07-14","value":86.82},{"mktDate":"1966-07-15","value":87.080002},{"mktDate":"1966-07-18","value":86.989998},{"mktDate":"1966-07-19","value":86.330002},{"mktDate":"1966-07-20","value":85.510002},{"mktDate":"1966-07-21","value":85.519997},{"mktDate":"1966-07-22","value":85.410004},{"mktDate":"1966-07-25","value":83.830002},{"mktDate":"1966-07-26","value":83.699997},{"mktDate":"1966-07-27","value":84.099998},{"mktDate":"1966-07-28","value":83.769997},{"mktDate":"1966-07-29","value":83.599998},{"mktDate":"1966-08-01","value":82.309998},{"mktDate":"1966-08-02","value":82.330002},{"mktDate":"1966-08-03","value":83.150002},{"mktDate":"1966-08-04","value":83.93},{"mktDate":"1966-08-05","value":84.0},{"mktDate":"1966-08-08","value":83.75},{"mktDate":"1966-08-09","value":83.489998},{"mktDate":"1966-08-10","value":83.110001},{"mktDate":"1966-08-11","value":83.019997},{"mktDate":"1966-08-12","value":83.169998},{"mktDate":"1966-08-15","value":82.739998},{"mktDate":"1966-08-16","value":81.629997},{"mktDate":"1966-08-17","value":81.18},{"mktDate":"1966-08-18","value":80.160004},{"mktDate":"1966-08-19","value":79.620003},{"mktDate":"1966-08-22","value":78.239998},{"mktDate":"1966-08-23","value":78.110001},{"mktDate":"1966-08-24","value":79.07},{"mktDate":"1966-08-25","value":78.059998},{"mktDate":"1966-08-26","value":76.410004},{"mktDate":"1966-08-29","value":74.529999},{"mktDate":"1966-08-30","value":75.860001},{"mktDate":"1966-08-31","value":77.099998},{"mktDate":"1966-09-01","value":77.699997},{"mktDate":"1966-09-02","value":77.419998},{"mktDate":"1966-09-06","value":76.959999},{"mktDate":"1966-09-07","value":76.370003},{"mktDate":"1966-09-08","value":76.050003},{"mktDate":"1966-09-09","value":76.290001},{"mktDate":"1966-09-12","value":77.910004},{"mktDate":"1966-09-13","value":78.32},{"mktDate":"1966-09-14","value":79.129997},{"mktDate":"1966-09-15","value":80.080002},{"mktDate":"1966-09-16","value":79.989998},{"mktDate":"1966-09-19","value":79.589996},{"mktDate":"1966-09-20","value":79.040001},{"mktDate":"1966-09-21","value":77.709999},{"mktDate":"1966-09-22","value":77.940002},{"mktDate":"1966-09-23","value":77.669998},{"mktDate":"1966-09-26","value":77.860001},{"mktDate":"1966-09-27","value":78.099998},{"mktDate":"1966-09-28","value":77.110001},{"mktDate":"1966-09-29","value":76.309998},{"mktDate":"1966-09-30","value":76.559998},{"mktDate":"1966-10-03","value":74.900002},{"mktDate":"1966-10-04","value":75.099998},{"mktDate":"1966-10-05","value":74.690002},{"mktDate":"1966-10-06","value":74.050003},{"mktDate":"1966-10-07","value":73.199997},{"mktDate":"1966-10-10","value":74.529999},{"mktDate":"1966-10-11","value":74.910004},{"mktDate":"1966-10-12","value":77.040001},{"mktDate":"1966-10-13","value":76.889999},{"mktDate":"1966-10-14","value":76.599998},{"mktDate":"1966-10-17","value":77.470001},{"mktDate":"1966-10-18","value":78.68},{"mktDate":"1966-10-19","value":78.050003},{"mktDate":"1966-10-20","value":77.839996},{"mktDate":"1966-10-21","value":78.190002},{"mktDate":"1966-10-24","value":78.419998},{"mktDate":"1966-10-25","value":78.900002},{"mktDate":"1966-10-26","value":79.580002},{"mktDate":"1966-10-27","value":80.230003},{"mktDate":"1966-10-28","value":80.239998},{"mktDate":"1966-10-31","value":80.199997},{"mktDate":"1966-11-01","value":80.809998},{"mktDate":"1966-11-02","value":80.879997},{"mktDate":"1966-11-03","value":80.559998},{"mktDate":"1966-11-04","value":80.809998},{"mktDate":"1966-11-07","value":80.730003},{"mktDate":"1966-11-09","value":81.379997},{"mktDate":"1966-11-10","value":81.889999},{"mktDate":"1966-11-11","value":81.940002},{"mktDate":"1966-11-14","value":81.370003},{"mktDate":"1966-11-15","value":81.690002},{"mktDate":"1966-11-16","value":82.370003},{"mktDate":"1966-11-17","value":81.800003},{"mktDate":"1966-11-18","value":81.260002},{"mktDate":"1966-11-21","value":80.089996},{"mktDate":"1966-11-22","value":79.669998},{"mktDate":"1966-11-23","value":80.209999},{"mktDate":"1966-11-25","value":80.849998},{"mktDate":"1966-11-28","value":80.709999},{"mktDate":"1966-11-29","value":80.419998},{"mktDate":"1966-11-30","value":80.449997},{"mktDate":"1966-12-01","value":80.080002},{"mktDate":"1966-12-02","value":80.129997},{"mktDate":"1966-12-05","value":80.239998},{"mktDate":"1966-12-06","value":80.839996},{"mktDate":"1966-12-07","value":81.720001},{"mktDate":"1966-12-08","value":82.050003},{"mktDate":"1966-12-09","value":82.139999},{"mktDate":"1966-12-12","value":83.0},{"mktDate":"1966-12-13","value":82.730003},{"mktDate":"1966-12-14","value":82.639999},{"mktDate":"1966-12-15","value":81.639999},{"mktDate":"1966-12-16","value":81.580002},{"mktDate":"1966-12-19","value":81.269997},{"mktDate":"1966-12-20","value":80.959999},{"mktDate":"1966-12-21","value":81.379997},{"mktDate":"1966-12-22","value":81.690002},{"mktDate":"1966-12-23","value":81.470001},{"mktDate":"1966-12-27","value":81.0},{"mktDate":"1966-12-28","value":80.610001},{"mktDate":"1966-12-29","value":80.370003},{"mktDate":"1966-12-30","value":80.330002},{"mktDate":"1967-01-03","value":80.379997},{"mktDate":"1967-01-04","value":80.550003},{"mktDate":"1967-01-05","value":81.599998},{"mktDate":"1967-01-06","value":82.18},{"mktDate":"1967-01-09","value":82.809998},{"mktDate":"1967-01-10","value":82.809998},{"mktDate":"1967-01-11","value":83.470001},{"mktDate":"1967-01-12","value":83.910004},{"mktDate":"1967-01-13","value":84.529999},{"mktDate":"1967-01-16","value":84.309998},{"mktDate":"1967-01-17","value":85.239998},{"mktDate":"1967-01-18","value":85.790001},{"mktDate":"1967-01-19","value":85.82},{"mktDate":"1967-01-20","value":86.07},{"mktDate":"1967-01-23","value":86.389999},{"mktDate":"1967-01-24","value":86.510002},{"mktDate":"1967-01-25","value":85.849998},{"mktDate":"1967-01-26","value":85.809998},{"mktDate":"1967-01-27","value":86.160004},{"mktDate":"1967-01-30","value":86.660004},{"mktDate":"1967-01-31","value":86.610001},{"mktDate":"1967-02-01","value":86.43},{"mktDate":"1967-02-02","value":86.730003},{"mktDate":"1967-02-03","value":87.360001},{"mktDate":"1967-02-06","value":87.18},{"mktDate":"1967-02-07","value":86.949997},{"mktDate":"1967-02-08","value":87.720001},{"mktDate":"1967-02-09","value":87.360001},{"mktDate":"1967-02-10","value":87.629997},{"mktDate":"1967-02-13","value":87.580002},{"mktDate":"1967-02-14","value":88.169998},{"mktDate":"1967-02-15","value":88.269997},{"mktDate":"1967-02-16","value":87.860001},{"mktDate":"1967-02-17","value":87.889999},{"mktDate":"1967-02-20","value":87.400002},{"mktDate":"1967-02-21","value":87.339996},{"mktDate":"1967-02-23","value":87.449997},{"mktDate":"1967-02-24","value":87.410004},{"mktDate":"1967-02-27","value":86.459999},{"mktDate":"1967-02-28","value":86.779999},{"mktDate":"1967-03-01","value":87.68},{"mktDate":"1967-03-02","value":88.160004},{"mktDate":"1967-03-03","value":88.290001},{"mktDate":"1967-03-06","value":88.099998},{"mktDate":"1967-03-07","value":88.160004},{"mktDate":"1967-03-08","value":88.269997},{"mktDate":"1967-03-09","value":88.529999},{"mktDate":"1967-03-10","value":88.889999},{"mktDate":"1967-03-13","value":88.43},{"mktDate":"1967-03-14","value":88.349998},{"mktDate":"1967-03-15","value":89.190002},{"mktDate":"1967-03-16","value":90.089996},{"mktDate":"1967-03-17","value":90.25},{"mktDate":"1967-03-20","value":90.199997},{"mktDate":"1967-03-21","value":90.0},{"mktDate":"1967-03-22","value":90.25},{"mktDate":"1967-03-23","value":90.940002},{"mktDate":"1967-03-27","value":90.870003},{"mktDate":"1967-03-28","value":90.910004},{"mktDate":"1967-03-29","value":90.730003},{"mktDate":"1967-03-30","value":90.699997},{"mktDate":"1967-03-31","value":90.199997},{"mktDate":"1967-04-03","value":89.239998},{"mktDate":"1967-04-04","value":89.220001},{"mktDate":"1967-04-05","value":89.790001},{"mktDate":"1967-04-06","value":89.940002},{"mktDate":"1967-04-07","value":89.360001},{"mktDate":"1967-04-10","value":88.239998},{"mktDate":"1967-04-11","value":88.879997},{"mktDate":"1967-04-12","value":88.779999},{"mktDate":"1967-04-13","value":89.459999},{"mktDate":"1967-04-14","value":90.43},{"mktDate":"1967-04-17","value":91.07},{"mktDate":"1967-04-18","value":91.860001},{"mktDate":"1967-04-19","value":91.940002},{"mktDate":"1967-04-20","value":92.110001},{"mktDate":"1967-04-21","value":92.300003},{"mktDate":"1967-04-24","value":92.620003},{"mktDate":"1967-04-25","value":93.110001},{"mktDate":"1967-04-26","value":93.019997},{"mktDate":"1967-04-27","value":93.809998},{"mktDate":"1967-04-28","value":94.010002},{"mktDate":"1967-05-01","value":93.839996},{"mktDate":"1967-05-02","value":93.669998},{"mktDate":"1967-05-03","value":93.910004},{"mktDate":"1967-05-04","value":94.32},{"mktDate":"1967-05-05","value":94.440002},{"mktDate":"1967-05-08","value":94.580002},{"mktDate":"1967-05-09","value":93.599998},{"mktDate":"1967-05-10","value":93.349998},{"mktDate":"1967-05-11","value":93.75},{"mktDate":"1967-05-12","value":93.480003},{"mktDate":"1967-05-15","value":92.709999},{"mktDate":"1967-05-16","value":93.139999},{"mktDate":"1967-05-17","value":92.779999},{"mktDate":"1967-05-18","value":92.529999},{"mktDate":"1967-05-19","value":92.07},{"mktDate":"1967-05-22","value":91.669998},{"mktDate":"1967-05-23","value":91.230003},{"mktDate":"1967-05-24","value":90.18},{"mktDate":"1967-05-25","value":91.190002},{"mktDate":"1967-05-26","value":90.980003},{"mktDate":"1967-05-29","value":90.489998},{"mktDate":"1967-05-31","value":89.080002},{"mktDate":"1967-06-01","value":90.230003},{"mktDate":"1967-06-02","value":89.790001},{"mktDate":"1967-06-05","value":88.43},{"mktDate":"1967-06-06","value":90.230003},{"mktDate":"1967-06-07","value":90.910004},{"mktDate":"1967-06-08","value":91.400002},{"mktDate":"1967-06-09","value":91.559998},{"mktDate":"1967-06-12","value":92.040001},{"mktDate":"1967-06-13","value":92.620003},{"mktDate":"1967-06-14","value":92.400002},{"mktDate":"1967-06-15","value":92.489998},{"mktDate":"1967-06-16","value":92.540001},{"mktDate":"1967-06-19","value":92.510002},{"mktDate":"1967-06-20","value":92.480003},{"mktDate":"1967-06-21","value":92.199997},{"mktDate":"1967-06-22","value":91.970001},{"mktDate":"1967-06-23","value":92.0},{"mktDate":"1967-06-26","value":91.639999},{"mktDate":"1967-06-27","value":91.300003},{"mktDate":"1967-06-28","value":91.309998},{"mktDate":"1967-06-29","value":90.849998},{"mktDate":"1967-06-30","value":90.639999},{"mktDate":"1967-07-03","value":90.910004},{"mktDate":"1967-07-05","value":91.360001},{"mktDate":"1967-07-06","value":91.32},{"mktDate":"1967-07-07","value":91.690002},{"mktDate":"1967-07-10","value":92.050003},{"mktDate":"1967-07-11","value":92.480003},{"mktDate":"1967-07-12","value":92.400002},{"mktDate":"1967-07-13","value":92.419998},{"mktDate":"1967-07-14","value":92.739998},{"mktDate":"1967-07-17","value":92.75},{"mktDate":"1967-07-18","value":93.5},{"mktDate":"1967-07-19","value":93.650002},{"mktDate":"1967-07-20","value":93.849998},{"mktDate":"1967-07-21","value":94.040001},{"mktDate":"1967-07-24","value":93.730003},{"mktDate":"1967-07-25","value":93.239998},{"mktDate":"1967-07-26","value":94.059998},{"mktDate":"1967-07-27","value":94.349998},{"mktDate":"1967-07-28","value":94.489998},{"mktDate":"1967-07-31","value":94.75},{"mktDate":"1967-08-01","value":95.370003},{"mktDate":"1967-08-02","value":95.779999},{"mktDate":"1967-08-03","value":95.660004},{"mktDate":"1967-08-04","value":95.830002},{"mktDate":"1967-08-07","value":95.580002},{"mktDate":"1967-08-08","value":95.690002},{"mktDate":"1967-08-09","value":95.779999},{"mktDate":"1967-08-10","value":95.529999},{"mktDate":"1967-08-11","value":95.150002},{"mktDate":"1967-08-14","value":94.639999},{"mktDate":"1967-08-15","value":94.769997},{"mktDate":"1967-08-16","value":94.550003},{"mktDate":"1967-08-17","value":94.629997},{"mktDate":"1967-08-18","value":94.779999},{"mktDate":"1967-08-21","value":94.25},{"mktDate":"1967-08-22","value":93.739998},{"mktDate":"1967-08-23","value":93.610001},{"mktDate":"1967-08-24","value":93.089996},{"mktDate":"1967-08-25","value":92.699997},{"mktDate":"1967-08-28","value":92.639999},{"mktDate":"1967-08-29","value":92.879997},{"mktDate":"1967-08-30","value":93.07},{"mktDate":"1967-08-31","value":93.639999},{"mktDate":"1967-09-01","value":93.68},{"mktDate":"1967-09-05","value":94.209999},{"mktDate":"1967-09-06","value":94.389999},{"mktDate":"1967-09-07","value":94.330002},{"mktDate":"1967-09-08","value":94.360001},{"mktDate":"1967-09-11","value":94.540001},{"mktDate":"1967-09-12","value":94.989998},{"mktDate":"1967-09-13","value":95.989998},{"mktDate":"1967-09-14","value":96.199997},{"mktDate":"1967-09-15","value":96.269997},{"mktDate":"1967-09-18","value":96.529999},{"mktDate":"1967-09-19","value":96.169998},{"mktDate":"1967-09-20","value":96.129997},{"mktDate":"1967-09-21","value":96.75},{"mktDate":"1967-09-22","value":97.0},{"mktDate":"1967-09-25","value":97.589996},{"mktDate":"1967-09-26","value":96.760002},{"mktDate":"1967-09-27","value":96.790001},{"mktDate":"1967-09-28","value":96.790001},{"mktDate":"1967-09-29","value":96.709999},{"mktDate":"1967-10-02","value":96.32},{"mktDate":"1967-10-03","value":96.650002},{"mktDate":"1967-10-04","value":96.43},{"mktDate":"1967-10-05","value":96.669998},{"mktDate":"1967-10-06","value":97.260002},{"mktDate":"1967-10-09","value":97.510002},{"mktDate":"1967-10-10","value":96.839996},{"mktDate":"1967-10-11","value":96.370003},{"mktDate":"1967-10-12","value":95.75},{"mktDate":"1967-10-13","value":96.0},{"mktDate":"1967-10-16","value":95.25},{"mktDate":"1967-10-17","value":95.0},{"mktDate":"1967-10-18","value":95.25},{"mktDate":"1967-10-19","value":95.43},{"mktDate":"1967-10-20","value":95.379997},{"mktDate":"1967-10-23","value":94.959999},{"mktDate":"1967-10-24","value":94.419998},{"mktDate":"1967-10-25","value":94.519997},{"mktDate":"1967-10-26","value":94.940002},{"mktDate":"1967-10-27","value":94.959999},{"mktDate":"1967-10-30","value":94.790001},{"mktDate":"1967-10-31","value":93.300003},{"mktDate":"1967-11-01","value":92.709999},{"mktDate":"1967-11-02","value":92.339996},{"mktDate":"1967-11-03","value":91.779999},{"mktDate":"1967-11-06","value":91.480003},{"mktDate":"1967-11-08","value":91.139999},{"mktDate":"1967-11-09","value":91.589996},{"mktDate":"1967-11-10","value":92.209999},{"mktDate":"1967-11-13","value":91.970001},{"mktDate":"1967-11-14","value":91.389999},{"mktDate":"1967-11-15","value":91.760002},{"mktDate":"1967-11-16","value":92.599998},{"mktDate":"1967-11-17","value":92.82},{"mktDate":"1967-11-20","value":91.650002},{"mktDate":"1967-11-21","value":93.099998},{"mktDate":"1967-11-22","value":93.650002},{"mktDate":"1967-11-24","value":93.900002},{"mktDate":"1967-11-27","value":94.169998},{"mktDate":"1967-11-28","value":94.489998},{"mktDate":"1967-11-29","value":94.470001},{"mktDate":"1967-11-30","value":94.0},{"mktDate":"1967-12-01","value":94.5},{"mktDate":"1967-12-04","value":95.099998},{"mktDate":"1967-12-05","value":95.230003},{"mktDate":"1967-12-06","value":95.639999},{"mktDate":"1967-12-07","value":95.529999},{"mktDate":"1967-12-08","value":95.419998},{"mktDate":"1967-12-11","value":95.120003},{"mktDate":"1967-12-12","value":95.010002},{"mktDate":"1967-12-13","value":95.339996},{"mktDate":"1967-12-14","value":95.470001},{"mktDate":"1967-12-15","value":95.029999},{"mktDate":"1967-12-18","value":94.769997},{"mktDate":"1967-12-19","value":94.629997},{"mktDate":"1967-12-20","value":95.150002},{"mktDate":"1967-12-21","value":95.379997},{"mktDate":"1967-12-22","value":95.199997},{"mktDate":"1967-12-26","value":95.260002},{"mktDate":"1967-12-27","value":95.910004},{"mktDate":"1967-12-28","value":95.889999},{"mktDate":"1967-12-29","value":96.470001},{"mktDate":"1968-01-02","value":96.110001},{"mktDate":"1968-01-03","value":95.669998},{"mktDate":"1968-01-04","value":95.360001},{"mktDate":"1968-01-05","value":95.940002},{"mktDate":"1968-01-08","value":96.620003},{"mktDate":"1968-01-09","value":96.5},{"mktDate":"1968-01-10","value":96.519997},{"mktDate":"1968-01-11","value":96.620003},{"mktDate":"1968-01-12","value":96.720001},{"mktDate":"1968-01-15","value":96.419998},{"mktDate":"1968-01-16","value":95.82},{"mktDate":"1968-01-17","value":95.639999},{"mktDate":"1968-01-18","value":95.559998},{"mktDate":"1968-01-19","value":95.239998},{"mktDate":"1968-01-22","value":94.029999},{"mktDate":"1968-01-23","value":93.660004},{"mktDate":"1968-01-24","value":93.169998},{"mktDate":"1968-01-25","value":93.300003},{"mktDate":"1968-01-26","value":93.449997},{"mktDate":"1968-01-29","value":93.349998},{"mktDate":"1968-01-30","value":92.889999},{"mktDate":"1968-01-31","value":92.239998},{"mktDate":"1968-02-01","value":92.559998},{"mktDate":"1968-02-02","value":92.269997},{"mktDate":"1968-02-05","value":91.870003},{"mktDate":"1968-02-06","value":91.900002},{"mktDate":"1968-02-07","value":92.059998},{"mktDate":"1968-02-08","value":90.900002},{"mktDate":"1968-02-09","value":89.860001},{"mktDate":"1968-02-13","value":89.07},{"mktDate":"1968-02-14","value":90.139999},{"mktDate":"1968-02-15","value":90.300003},{"mktDate":"1968-02-16","value":89.959999},{"mktDate":"1968-02-19","value":90.309998},{"mktDate":"1968-02-20","value":91.239998},{"mktDate":"1968-02-21","value":91.239998},{"mktDate":"1968-02-23","value":90.889999},{"mktDate":"1968-02-26","value":90.18},{"mktDate":"1968-02-27","value":90.529999},{"mktDate":"1968-02-28","value":90.080002},{"mktDate":"1968-02-29","value":89.360001},{"mktDate":"1968-03-01","value":89.110001},{"mktDate":"1968-03-04","value":87.919998},{"mktDate":"1968-03-05","value":87.720001},{"mktDate":"1968-03-06","value":89.260002},{"mktDate":"1968-03-07","value":89.099998},{"mktDate":"1968-03-08","value":89.029999},{"mktDate":"1968-03-11","value":90.129997},{"mktDate":"1968-03-12","value":90.230003},{"mktDate":"1968-03-13","value":90.029999},{"mktDate":"1968-03-14","value":88.32},{"mktDate":"1968-03-15","value":89.099998},{"mktDate":"1968-03-18","value":89.589996},{"mktDate":"1968-03-19","value":88.989998},{"mktDate":"1968-03-20","value":88.980003},{"mktDate":"1968-03-21","value":88.330002},{"mktDate":"1968-03-22","value":88.419998},{"mktDate":"1968-03-25","value":88.330002},{"mktDate":"1968-03-26","value":88.93},{"mktDate":"1968-03-27","value":89.660004},{"mktDate":"1968-03-28","value":89.57},{"mktDate":"1968-03-29","value":90.199997},{"mktDate":"1968-04-01","value":92.480003},{"mktDate":"1968-04-02","value":92.639999},{"mktDate":"1968-04-03","value":93.470001},{"mktDate":"1968-04-04","value":93.839996},{"mktDate":"1968-04-05","value":93.290001},{"mktDate":"1968-04-08","value":94.949997},{"mktDate":"1968-04-10","value":95.669998},{"mktDate":"1968-04-11","value":96.529999},{"mktDate":"1968-04-15","value":96.589996},{"mktDate":"1968-04-16","value":96.620003},{"mktDate":"1968-04-17","value":96.809998},{"mktDate":"1968-04-18","value":97.080002},{"mktDate":"1968-04-19","value":95.849998},{"mktDate":"1968-04-22","value":95.32},{"mktDate":"1968-04-23","value":96.620003},{"mktDate":"1968-04-24","value":96.919998},{"mktDate":"1968-04-25","value":96.620003},{"mktDate":"1968-04-26","value":97.209999},{"mktDate":"1968-04-29","value":97.970001},{"mktDate":"1968-04-30","value":97.459999},{"mktDate":"1968-05-01","value":97.970001},{"mktDate":"1968-05-02","value":98.589996},{"mktDate":"1968-05-03","value":98.660004},{"mktDate":"1968-05-06","value":98.349998},{"mktDate":"1968-05-07","value":98.900002},{"mktDate":"1968-05-08","value":98.910004},{"mktDate":"1968-05-09","value":98.389999},{"mktDate":"1968-05-10","value":98.5},{"mktDate":"1968-05-13","value":98.190002},{"mktDate":"1968-05-14","value":98.120003},{"mktDate":"1968-05-15","value":98.07},{"mktDate":"1968-05-16","value":97.599998},{"mktDate":"1968-05-17","value":96.900002},{"mktDate":"1968-05-20","value":96.449997},{"mktDate":"1968-05-21","value":96.93},{"mktDate":"1968-05-22","value":97.18},{"mktDate":"1968-05-23","value":96.970001},{"mktDate":"1968-05-24","value":97.150002},{"mktDate":"1968-05-27","value":96.989998},{"mktDate":"1968-05-28","value":97.620003},{"mktDate":"1968-05-29","value":97.919998},{"mktDate":"1968-05-31","value":98.68},{"mktDate":"1968-06-03","value":99.989998},{"mktDate":"1968-06-04","value":100.379997},{"mktDate":"1968-06-05","value":99.889999},{"mktDate":"1968-06-06","value":100.650002},{"mktDate":"1968-06-07","value":101.269997},{"mktDate":"1968-06-10","value":101.410004},{"mktDate":"1968-06-11","value":101.660004},{"mktDate":"1968-06-13","value":101.25},{"mktDate":"1968-06-14","value":101.129997},{"mktDate":"1968-06-17","value":100.129997},{"mktDate":"1968-06-18","value":99.989998},{"mktDate":"1968-06-20","value":101.510002},{"mktDate":"1968-06-21","value":100.660004},{"mktDate":"1968-06-24","value":100.389999},{"mktDate":"1968-06-25","value":100.080002},{"mktDate":"1968-06-27","value":99.980003},{"mktDate":"1968-06-28","value":99.580002},{"mktDate":"1968-07-01","value":99.400002},{"mktDate":"1968-07-02","value":99.739998},{"mktDate":"1968-07-03","value":100.910004},{"mktDate":"1968-07-08","value":101.940002},{"mktDate":"1968-07-09","value":102.230003},{"mktDate":"1968-07-11","value":102.389999},{"mktDate":"1968-07-12","value":102.339996},{"mktDate":"1968-07-15","value":102.260002},{"mktDate":"1968-07-16","value":101.699997},{"mktDate":"1968-07-18","value":101.440002},{"mktDate":"1968-07-19","value":100.459999},{"mktDate":"1968-07-22","value":99.330002},{"mktDate":"1968-07-23","value":99.209999},{"mktDate":"1968-07-25","value":97.940002},{"mktDate":"1968-07-26","value":98.339996},{"mktDate":"1968-07-29","value":97.650002},{"mktDate":"1968-07-30","value":97.739998},{"mktDate":"1968-08-01","value":97.279999},{"mktDate":"1968-08-02","value":96.629997},{"mktDate":"1968-08-05","value":96.849998},{"mktDate":"1968-08-06","value":97.25},{"mktDate":"1968-08-08","value":97.040001},{"mktDate":"1968-08-09","value":97.010002},{"mktDate":"1968-08-12","value":98.010002},{"mktDate":"1968-08-13","value":98.529999},{"mktDate":"1968-08-15","value":98.07},{"mktDate":"1968-08-16","value":98.68},{"mktDate":"1968-08-19","value":99.0},{"mktDate":"1968-08-20","value":98.959999},{"mktDate":"1968-08-22","value":98.699997},{"mktDate":"1968-08-23","value":98.690002},{"mktDate":"1968-08-26","value":98.940002},{"mktDate":"1968-08-27","value":98.809998},{"mktDate":"1968-08-29","value":98.739998},{"mktDate":"1968-08-30","value":98.860001},{"mktDate":"1968-09-03","value":99.32},{"mktDate":"1968-09-04","value":100.019997},{"mktDate":"1968-09-05","value":100.739998},{"mktDate":"1968-09-06","value":101.199997},{"mktDate":"1968-09-09","value":101.230003},{"mktDate":"1968-09-10","value":100.730003},{"mktDate":"1968-09-12","value":100.519997},{"mktDate":"1968-09-13","value":100.860001},{"mktDate":"1968-09-16","value":101.239998},{"mktDate":"1968-09-17","value":101.5},{"mktDate":"1968-09-19","value":101.589996},{"mktDate":"1968-09-20","value":101.660004},{"mktDate":"1968-09-23","value":102.239998},{"mktDate":"1968-09-24","value":102.589996},{"mktDate":"1968-09-26","value":102.360001},{"mktDate":"1968-09-27","value":102.309998},{"mktDate":"1968-09-30","value":102.669998},{"mktDate":"1968-10-01","value":102.860001},{"mktDate":"1968-10-03","value":103.220001},{"mktDate":"1968-10-04","value":103.709999},{"mktDate":"1968-10-07","value":103.699997},{"mktDate":"1968-10-08","value":103.739998},{"mktDate":"1968-10-10","value":103.290001},{"mktDate":"1968-10-11","value":103.18},{"mktDate":"1968-10-14","value":103.32},{"mktDate":"1968-10-15","value":103.529999},{"mktDate":"1968-10-17","value":104.010002},{"mktDate":"1968-10-18","value":104.82},{"mktDate":"1968-10-21","value":104.989998},{"mktDate":"1968-10-22","value":104.57},{"mktDate":"1968-10-24","value":103.839996},{"mktDate":"1968-10-25","value":104.199997},{"mktDate":"1968-10-28","value":103.900002},{"mktDate":"1968-10-29","value":103.300003},{"mktDate":"1968-10-31","value":103.410004},{"mktDate":"1968-11-01","value":103.059998},{"mktDate":"1968-11-04","value":103.099998},{"mktDate":"1968-11-06","value":103.269997},{"mktDate":"1968-11-07","value":103.5},{"mktDate":"1968-11-08","value":103.949997},{"mktDate":"1968-11-12","value":104.620003},{"mktDate":"1968-11-13","value":105.129997},{"mktDate":"1968-11-14","value":105.199997},{"mktDate":"1968-11-15","value":105.779999},{"mktDate":"1968-11-18","value":105.919998},{"mktDate":"1968-11-19","value":106.139999},{"mktDate":"1968-11-21","value":105.970001},{"mktDate":"1968-11-22","value":106.300003},{"mktDate":"1968-11-25","value":106.480003},{"mktDate":"1968-11-26","value":107.260002},{"mktDate":"1968-11-27","value":107.760002},{"mktDate":"1968-11-29","value":108.370003},{"mktDate":"1968-12-02","value":108.120003},{"mktDate":"1968-12-03","value":108.019997},{"mktDate":"1968-12-05","value":107.669998},{"mktDate":"1968-12-06","value":107.93},{"mktDate":"1968-12-09","value":107.660004},{"mktDate":"1968-12-10","value":107.389999},{"mktDate":"1968-12-12","value":107.32},{"mktDate":"1968-12-13","value":107.580002},{"mktDate":"1968-12-16","value":107.099998},{"mktDate":"1968-12-17","value":106.660004},{"mktDate":"1968-12-19","value":106.970001},{"mktDate":"1968-12-20","value":106.339996},{"mktDate":"1968-12-23","value":105.209999},{"mktDate":"1968-12-24","value":105.040001},{"mktDate":"1968-12-26","value":105.150002},{"mktDate":"1968-12-27","value":104.739998},{"mktDate":"1968-12-30","value":103.800003},{"mktDate":"1968-12-31","value":103.860001},{"mktDate":"1969-01-02","value":103.93},{"mktDate":"1969-01-03","value":103.989998},{"mktDate":"1969-01-06","value":102.470001},{"mktDate":"1969-01-07","value":101.220001},{"mktDate":"1969-01-08","value":100.800003},{"mktDate":"1969-01-09","value":101.220001},{"mktDate":"1969-01-10","value":100.93},{"mktDate":"1969-01-13","value":100.440002},{"mktDate":"1969-01-14","value":101.129997},{"mktDate":"1969-01-15","value":101.620003},{"mktDate":"1969-01-16","value":102.18},{"mktDate":"1969-01-17","value":102.029999},{"mktDate":"1969-01-20","value":101.690002},{"mktDate":"1969-01-21","value":101.629997},{"mktDate":"1969-01-22","value":101.980003},{"mktDate":"1969-01-23","value":102.43},{"mktDate":"1969-01-24","value":102.379997},{"mktDate":"1969-01-27","value":102.400002},{"mktDate":"1969-01-28","value":102.410004},{"mktDate":"1969-01-29","value":102.510002},{"mktDate":"1969-01-30","value":102.550003},{"mktDate":"1969-01-31","value":103.010002},{"mktDate":"1969-02-03","value":102.889999},{"mktDate":"1969-02-04","value":102.919998},{"mktDate":"1969-02-05","value":103.199997},{"mktDate":"1969-02-06","value":103.540001},{"mktDate":"1969-02-07","value":103.529999},{"mktDate":"1969-02-11","value":103.650002},{"mktDate":"1969-02-12","value":103.629997},{"mktDate":"1969-02-13","value":103.709999},{"mktDate":"1969-02-14","value":103.610001},{"mktDate":"1969-02-17","value":102.440002},{"mktDate":"1969-02-18","value":101.400002},{"mktDate":"1969-02-19","value":100.650002},{"mktDate":"1969-02-20","value":99.790001},{"mktDate":"1969-02-24","value":98.599998},{"mktDate":"1969-02-25","value":97.980003},{"mktDate":"1969-02-26","value":98.449997},{"mktDate":"1969-02-27","value":98.139999},{"mktDate":"1969-02-28","value":98.129997},{"mktDate":"1969-03-03","value":98.379997},{"mktDate":"1969-03-04","value":99.32},{"mktDate":"1969-03-05","value":99.709999},{"mktDate":"1969-03-06","value":98.699997},{"mktDate":"1969-03-07","value":98.650002},{"mktDate":"1969-03-10","value":98.989998},{"mktDate":"1969-03-11","value":99.32},{"mktDate":"1969-03-12","value":99.050003},{"mktDate":"1969-03-13","value":98.389999},{"mktDate":"1969-03-14","value":98.0},{"mktDate":"1969-03-17","value":98.25},{"mktDate":"1969-03-18","value":98.489998},{"mktDate":"1969-03-19","value":99.209999},{"mktDate":"1969-03-20","value":99.839996},{"mktDate":"1969-03-21","value":99.629997},{"mktDate":"1969-03-24","value":99.5},{"mktDate":"1969-03-25","value":99.660004},{"mktDate":"1969-03-26","value":100.389999},{"mktDate":"1969-03-27","value":101.099998},{"mktDate":"1969-03-28","value":101.510002},{"mktDate":"1969-04-01","value":101.419998},{"mktDate":"1969-04-02","value":100.779999},{"mktDate":"1969-04-03","value":100.68},{"mktDate":"1969-04-07","value":99.889999},{"mktDate":"1969-04-08","value":100.139999},{"mktDate":"1969-04-09","value":101.019997},{"mktDate":"1969-04-10","value":101.550003},{"mktDate":"1969-04-11","value":101.650002},{"mktDate":"1969-04-14","value":101.57},{"mktDate":"1969-04-15","value":101.529999},{"mktDate":"1969-04-16","value":100.629997},{"mktDate":"1969-04-17","value":100.779999},{"mktDate":"1969-04-18","value":101.239998},{"mktDate":"1969-04-21","value":100.559998},{"mktDate":"1969-04-22","value":100.779999},{"mktDate":"1969-04-23","value":100.800003},{"mktDate":"1969-04-24","value":101.269997},{"mktDate":"1969-04-25","value":101.720001},{"mktDate":"1969-04-28","value":102.029999},{"mktDate":"1969-04-29","value":102.790001},{"mktDate":"1969-04-30","value":103.690002},{"mktDate":"1969-05-01","value":103.510002},{"mktDate":"1969-05-02","value":104.0},{"mktDate":"1969-05-05","value":104.370003},{"mktDate":"1969-05-06","value":104.860001},{"mktDate":"1969-05-07","value":104.669998},{"mktDate":"1969-05-08","value":105.099998},{"mktDate":"1969-05-09","value":105.050003},{"mktDate":"1969-05-12","value":104.889999},{"mktDate":"1969-05-13","value":105.339996},{"mktDate":"1969-05-14","value":106.160004},{"mktDate":"1969-05-15","value":105.849998},{"mktDate":"1969-05-16","value":105.940002},{"mktDate":"1969-05-19","value":104.970001},{"mktDate":"1969-05-20","value":104.040001},{"mktDate":"1969-05-21","value":104.470001},{"mktDate":"1969-05-22","value":104.599998},{"mktDate":"1969-05-23","value":104.589996},{"mktDate":"1969-05-26","value":104.360001},{"mktDate":"1969-05-27","value":103.57},{"mktDate":"1969-05-28","value":103.260002},{"mktDate":"1969-05-29","value":103.459999},{"mktDate":"1969-06-02","value":102.940002},{"mktDate":"1969-06-03","value":102.629997},{"mktDate":"1969-06-04","value":102.589996},{"mktDate":"1969-06-05","value":102.760002},{"mktDate":"1969-06-06","value":102.120003},{"mktDate":"1969-06-09","value":101.199997},{"mktDate":"1969-06-10","value":100.419998},{"mktDate":"1969-06-11","value":99.050003},{"mktDate":"1969-06-12","value":98.260002},{"mktDate":"1969-06-13","value":98.650002},{"mktDate":"1969-06-16","value":98.32},{"mktDate":"1969-06-17","value":97.949997},{"mktDate":"1969-06-18","value":97.809998},{"mktDate":"1969-06-19","value":97.239998},{"mktDate":"1969-06-20","value":96.669998},{"mktDate":"1969-06-23","value":96.230003},{"mktDate":"1969-06-24","value":97.32},{"mktDate":"1969-06-25","value":97.010002},{"mktDate":"1969-06-26","value":97.25},{"mktDate":"1969-06-27","value":97.330002},{"mktDate":"1969-06-30","value":97.709999},{"mktDate":"1969-07-01","value":98.080002},{"mktDate":"1969-07-02","value":98.940002},{"mktDate":"1969-07-03","value":99.610001},{"mktDate":"1969-07-07","value":99.029999},{"mktDate":"1969-07-08","value":97.629997},{"mktDate":"1969-07-09","value":96.879997},{"mktDate":"1969-07-10","value":95.379997},{"mktDate":"1969-07-11","value":95.769997},{"mktDate":"1969-07-14","value":94.550003},{"mktDate":"1969-07-15","value":94.239998},{"mktDate":"1969-07-16","value":95.18},{"mktDate":"1969-07-17","value":95.760002},{"mktDate":"1969-07-18","value":94.949997},{"mktDate":"1969-07-22","value":93.519997},{"mktDate":"1969-07-23","value":93.120003},{"mktDate":"1969-07-24","value":92.800003},{"mktDate":"1969-07-25","value":92.059998},{"mktDate":"1969-07-28","value":90.209999},{"mktDate":"1969-07-29","value":89.480003},{"mktDate":"1969-07-30","value":89.93},{"mktDate":"1969-07-31","value":91.830002},{"mktDate":"1969-08-01","value":93.470001},{"mktDate":"1969-08-04","value":92.989998},{"mktDate":"1969-08-05","value":93.410004},{"mktDate":"1969-08-06","value":93.919998},{"mktDate":"1969-08-07","value":93.989998},{"mktDate":"1969-08-08","value":93.940002},{"mktDate":"1969-08-11","value":93.360001},{"mktDate":"1969-08-12","value":92.629997},{"mktDate":"1969-08-13","value":92.699997},{"mktDate":"1969-08-14","value":93.339996},{"mktDate":"1969-08-15","value":94.0},{"mktDate":"1969-08-18","value":94.57},{"mktDate":"1969-08-19","value":95.07},{"mktDate":"1969-08-20","value":95.07},{"mktDate":"1969-08-21","value":95.349998},{"mktDate":"1969-08-22","value":95.919998},{"mktDate":"1969-08-25","value":94.93},{"mktDate":"1969-08-26","value":94.300003},{"mktDate":"1969-08-27","value":94.489998},{"mktDate":"1969-08-28","value":94.889999},{"mktDate":"1969-08-29","value":95.510002},{"mktDate":"1969-09-02","value":95.540001},{"mktDate":"1969-09-03","value":94.980003},{"mktDate":"1969-09-04","value":94.199997},{"mktDate":"1969-09-05","value":93.639999},{"mktDate":"1969-09-08","value":92.699997},{"mktDate":"1969-09-09","value":93.379997},{"mktDate":"1969-09-10","value":94.949997},{"mktDate":"1969-09-11","value":94.220001},{"mktDate":"1969-09-12","value":94.129997},{"mktDate":"1969-09-15","value":94.870003},{"mktDate":"1969-09-16","value":94.949997},{"mktDate":"1969-09-17","value":94.760002},{"mktDate":"1969-09-18","value":94.900002},{"mktDate":"1969-09-19","value":95.190002},{"mktDate":"1969-09-22","value":95.629997},{"mktDate":"1969-09-23","value":95.629997},{"mktDate":"1969-09-24","value":95.5},{"mktDate":"1969-09-25","value":94.769997},{"mktDate":"1969-09-26","value":94.160004},{"mktDate":"1969-09-29","value":93.410004},{"mktDate":"1969-09-30","value":93.120003},{"mktDate":"1969-10-01","value":92.519997},{"mktDate":"1969-10-02","value":93.239998},{"mktDate":"1969-10-03","value":93.190002},{"mktDate":"1969-10-06","value":93.379997},{"mktDate":"1969-10-07","value":93.089996},{"mktDate":"1969-10-08","value":92.669998},{"mktDate":"1969-10-09","value":93.029999},{"mktDate":"1969-10-10","value":93.559998},{"mktDate":"1969-10-13","value":94.550003},{"mktDate":"1969-10-14","value":95.699997},{"mktDate":"1969-10-15","value":95.720001},{"mktDate":"1969-10-16","value":96.370003},{"mktDate":"1969-10-17","value":96.260002},{"mktDate":"1969-10-20","value":96.459999},{"mktDate":"1969-10-21","value":97.199997},{"mktDate":"1969-10-22","value":97.830002},{"mktDate":"1969-10-23","value":97.459999},{"mktDate":"1969-10-24","value":98.120003},{"mktDate":"1969-10-27","value":97.970001},{"mktDate":"1969-10-28","value":97.660004},{"mktDate":"1969-10-29","value":96.809998},{"mktDate":"1969-10-30","value":96.93},{"mktDate":"1969-10-31","value":97.120003},{"mktDate":"1969-11-03","value":97.150002},{"mktDate":"1969-11-04","value":97.209999},{"mktDate":"1969-11-05","value":97.639999},{"mktDate":"1969-11-06","value":97.669998},{"mktDate":"1969-11-07","value":98.260002},{"mktDate":"1969-11-10","value":98.330002},{"mktDate":"1969-11-11","value":98.07},{"mktDate":"1969-11-12","value":97.889999},{"mktDate":"1969-11-13","value":97.419998},{"mktDate":"1969-11-14","value":97.07},{"mktDate":"1969-11-17","value":96.410004},{"mktDate":"1969-11-18","value":96.389999},{"mktDate":"1969-11-19","value":95.900002},{"mktDate":"1969-11-20","value":94.910004},{"mktDate":"1969-11-21","value":94.32},{"mktDate":"1969-11-24","value":93.239998},{"mktDate":"1969-11-25","value":92.940002},{"mktDate":"1969-11-26","value":93.269997},{"mktDate":"1969-11-28","value":93.809998},{"mktDate":"1969-12-01","value":93.220001},{"mktDate":"1969-12-02","value":92.650002},{"mktDate":"1969-12-03","value":91.650002},{"mktDate":"1969-12-04","value":91.949997},{"mktDate":"1969-12-05","value":91.730003},{"mktDate":"1969-12-08","value":90.839996},{"mktDate":"1969-12-09","value":90.550003},{"mktDate":"1969-12-10","value":90.480003},{"mktDate":"1969-12-11","value":90.519997},{"mktDate":"1969-12-12","value":90.809998},{"mktDate":"1969-12-15","value":90.540001},{"mktDate":"1969-12-16","value":89.720001},{"mktDate":"1969-12-17","value":89.199997},{"mktDate":"1969-12-18","value":90.610001},{"mktDate":"1969-12-19","value":91.379997},{"mktDate":"1969-12-22","value":90.580002},{"mktDate":"1969-12-23","value":90.230003},{"mktDate":"1969-12-24","value":91.18},{"mktDate":"1969-12-26","value":91.889999},{"mktDate":"1969-12-29","value":91.25},{"mktDate":"1969-12-30","value":91.599998},{"mktDate":"1969-12-31","value":92.059998},{"mktDate":"1970-01-02","value":93.0},{"mktDate":"1970-01-05","value":93.459999},{"mktDate":"1970-01-06","value":92.82},{"mktDate":"1970-01-07","value":92.629997},{"mktDate":"1970-01-08","value":92.68},{"mktDate":"1970-01-09","value":92.400002},{"mktDate":"1970-01-12","value":91.699997},{"mktDate":"1970-01-13","value":91.919998},{"mktDate":"1970-01-14","value":91.650002},{"mktDate":"1970-01-15","value":91.68},{"mktDate":"1970-01-16","value":90.919998},{"mktDate":"1970-01-19","value":89.650002},{"mktDate":"1970-01-20","value":89.830002},{"mktDate":"1970-01-21","value":89.949997},{"mktDate":"1970-01-22","value":90.040001},{"mktDate":"1970-01-23","value":89.370003},{"mktDate":"1970-01-26","value":88.169998},{"mktDate":"1970-01-27","value":87.620003},{"mktDate":"1970-01-28","value":86.790001},{"mktDate":"1970-01-29","value":85.690002},{"mktDate":"1970-01-30","value":85.019997},{"mktDate":"1970-02-02","value":85.75},{"mktDate":"1970-02-03","value":86.769997},{"mktDate":"1970-02-04","value":86.239998},{"mktDate":"1970-02-05","value":85.900002},{"mktDate":"1970-02-06","value":86.330002},{"mktDate":"1970-02-09","value":87.010002},{"mktDate":"1970-02-10","value":86.099998},{"mktDate":"1970-02-11","value":86.940002},{"mktDate":"1970-02-12","value":86.730003},{"mktDate":"1970-02-13","value":86.540001},{"mktDate":"1970-02-16","value":86.470001},{"mktDate":"1970-02-17","value":86.370003},{"mktDate":"1970-02-18","value":87.440002},{"mktDate":"1970-02-19","value":87.760002},{"mktDate":"1970-02-20","value":88.029999},{"mktDate":"1970-02-24","value":87.989998},{"mktDate":"1970-02-25","value":89.349998},{"mktDate":"1970-02-26","value":88.900002},{"mktDate":"1970-02-27","value":89.5},{"mktDate":"1970-03-02","value":89.709999},{"mktDate":"1970-03-03","value":90.230003},{"mktDate":"1970-03-04","value":90.040001},{"mktDate":"1970-03-05","value":90.0},{"mktDate":"1970-03-06","value":89.440002},{"mktDate":"1970-03-09","value":88.510002},{"mktDate":"1970-03-10","value":88.75},{"mktDate":"1970-03-11","value":88.690002},{"mktDate":"1970-03-12","value":88.330002},{"mktDate":"1970-03-13","value":87.860001},{"mktDate":"1970-03-16","value":86.910004},{"mktDate":"1970-03-17","value":87.290001},{"mktDate":"1970-03-18","value":87.540001},{"mktDate":"1970-03-19","value":87.419998},{"mktDate":"1970-03-20","value":87.059998},{"mktDate":"1970-03-23","value":86.989998},{"mktDate":"1970-03-24","value":87.980003},{"mktDate":"1970-03-25","value":89.769997},{"mktDate":"1970-03-26","value":89.919998},{"mktDate":"1970-03-30","value":89.629997},{"mktDate":"1970-03-31","value":89.629997},{"mktDate":"1970-04-01","value":90.07},{"mktDate":"1970-04-02","value":89.790001},{"mktDate":"1970-04-03","value":89.389999},{"mktDate":"1970-04-06","value":88.760002},{"mktDate":"1970-04-07","value":88.519997},{"mktDate":"1970-04-08","value":88.489998},{"mktDate":"1970-04-09","value":88.529999},{"mktDate":"1970-04-10","value":88.239998},{"mktDate":"1970-04-13","value":87.639999},{"mktDate":"1970-04-14","value":86.889999},{"mktDate":"1970-04-15","value":86.730003},{"mktDate":"1970-04-16","value":85.879997},{"mktDate":"1970-04-17","value":85.669998},{"mktDate":"1970-04-20","value":85.830002},{"mktDate":"1970-04-21","value":85.379997},{"mktDate":"1970-04-22","value":84.269997},{"mktDate":"1970-04-23","value":83.040001},{"mktDate":"1970-04-24","value":82.769997},{"mktDate":"1970-04-27","value":81.459999},{"mktDate":"1970-04-28","value":80.269997},{"mktDate":"1970-04-29","value":81.809998},{"mktDate":"1970-04-30","value":81.519997},{"mktDate":"1970-05-01","value":81.440002},{"mktDate":"1970-05-04","value":79.370003},{"mktDate":"1970-05-05","value":78.599998},{"mktDate":"1970-05-06","value":79.470001},{"mktDate":"1970-05-07","value":79.830002},{"mktDate":"1970-05-08","value":79.440002},{"mktDate":"1970-05-11","value":78.599998},{"mktDate":"1970-05-12","value":77.849998},{"mktDate":"1970-05-13","value":76.529999},{"mktDate":"1970-05-14","value":75.440002},{"mktDate":"1970-05-15","value":76.900002},{"mktDate":"1970-05-18","value":76.959999},{"mktDate":"1970-05-19","value":75.459999},{"mktDate":"1970-05-20","value":73.519997},{"mktDate":"1970-05-21","value":72.160004},{"mktDate":"1970-05-22","value":72.25},{"mktDate":"1970-05-25","value":70.25},{"mktDate":"1970-05-26","value":69.290001},{"mktDate":"1970-05-27","value":72.769997},{"mktDate":"1970-05-28","value":74.610001},{"mktDate":"1970-05-29","value":76.550003},{"mktDate":"1970-06-01","value":77.839996},{"mktDate":"1970-06-02","value":77.839996},{"mktDate":"1970-06-03","value":78.519997},{"mktDate":"1970-06-04","value":77.360001},{"mktDate":"1970-06-05","value":76.169998},{"mktDate":"1970-06-08","value":76.290001},{"mktDate":"1970-06-09","value":76.25},{"mktDate":"1970-06-10","value":75.480003},{"mktDate":"1970-06-11","value":74.449997},{"mktDate":"1970-06-12","value":73.879997},{"mktDate":"1970-06-15","value":74.580002},{"mktDate":"1970-06-16","value":76.150002},{"mktDate":"1970-06-17","value":76.0},{"mktDate":"1970-06-18","value":76.510002},{"mktDate":"1970-06-19","value":77.050003},{"mktDate":"1970-06-22","value":76.639999},{"mktDate":"1970-06-23","value":74.760002},{"mktDate":"1970-06-24","value":73.970001},{"mktDate":"1970-06-25","value":74.019997},{"mktDate":"1970-06-26","value":73.470001},{"mktDate":"1970-06-29","value":72.889999},{"mktDate":"1970-06-30","value":72.720001},{"mktDate":"1970-07-01","value":72.940002},{"mktDate":"1970-07-02","value":72.919998},{"mktDate":"1970-07-06","value":71.779999},{"mktDate":"1970-07-07","value":71.230003},{"mktDate":"1970-07-08","value":73.0},{"mktDate":"1970-07-09","value":74.059998},{"mktDate":"1970-07-10","value":74.449997},{"mktDate":"1970-07-13","value":74.550003},{"mktDate":"1970-07-14","value":74.419998},{"mktDate":"1970-07-15","value":75.230003},{"mktDate":"1970-07-16","value":76.339996},{"mktDate":"1970-07-17","value":77.690002},{"mktDate":"1970-07-20","value":77.790001},{"mktDate":"1970-07-21","value":76.980003},{"mktDate":"1970-07-22","value":77.029999},{"mktDate":"1970-07-23","value":78.0},{"mktDate":"1970-07-24","value":77.82},{"mktDate":"1970-07-27","value":77.650002},{"mktDate":"1970-07-28","value":77.769997},{"mktDate":"1970-07-29","value":78.040001},{"mktDate":"1970-07-30","value":78.07},{"mktDate":"1970-07-31","value":78.050003},{"mktDate":"1970-08-03","value":77.019997},{"mktDate":"1970-08-04","value":77.190002},{"mktDate":"1970-08-05","value":77.18},{"mktDate":"1970-08-06","value":77.080002},{"mktDate":"1970-08-07","value":77.279999},{"mktDate":"1970-08-10","value":76.199997},{"mktDate":"1970-08-11","value":75.82},{"mktDate":"1970-08-12","value":75.419998},{"mktDate":"1970-08-13","value":74.760002},{"mktDate":"1970-08-14","value":75.18},{"mktDate":"1970-08-17","value":75.330002},{"mktDate":"1970-08-18","value":76.199997},{"mktDate":"1970-08-19","value":76.959999},{"mktDate":"1970-08-20","value":77.839996},{"mktDate":"1970-08-21","value":79.239998},{"mktDate":"1970-08-24","value":80.989998},{"mktDate":"1970-08-25","value":81.120003},{"mktDate":"1970-08-26","value":81.209999},{"mktDate":"1970-08-27","value":81.080002},{"mktDate":"1970-08-28","value":81.860001},{"mktDate":"1970-08-31","value":81.519997},{"mktDate":"1970-09-01","value":80.949997},{"mktDate":"1970-09-02","value":80.959999},{"mktDate":"1970-09-03","value":82.089996},{"mktDate":"1970-09-04","value":82.830002},{"mktDate":"1970-09-08","value":83.040001},{"mktDate":"1970-09-09","value":82.790001},{"mktDate":"1970-09-10","value":82.300003},{"mktDate":"1970-09-11","value":82.519997},{"mktDate":"1970-09-14","value":82.07},{"mktDate":"1970-09-15","value":81.360001},{"mktDate":"1970-09-16","value":81.790001},{"mktDate":"1970-09-17","value":82.290001},{"mktDate":"1970-09-18","value":82.620003},{"mktDate":"1970-09-21","value":81.910004},{"mktDate":"1970-09-22","value":81.860001},{"mktDate":"1970-09-23","value":81.910004},{"mktDate":"1970-09-24","value":81.660004},{"mktDate":"1970-09-25","value":82.830002},{"mktDate":"1970-09-28","value":83.910004},{"mktDate":"1970-09-29","value":83.860001},{"mktDate":"1970-09-30","value":84.300003},{"mktDate":"1970-10-01","value":84.32},{"mktDate":"1970-10-02","value":85.160004},{"mktDate":"1970-10-05","value":86.470001},{"mktDate":"1970-10-06","value":86.849998},{"mktDate":"1970-10-07","value":86.889999},{"mktDate":"1970-10-08","value":85.949997},{"mktDate":"1970-10-09","value":85.080002},{"mktDate":"1970-10-12","value":84.169998},{"mktDate":"1970-10-13","value":84.059998},{"mktDate":"1970-10-14","value":84.190002},{"mktDate":"1970-10-15","value":84.650002},{"mktDate":"1970-10-16","value":84.279999},{"mktDate":"1970-10-19","value":83.150002},{"mktDate":"1970-10-20","value":83.639999},{"mktDate":"1970-10-21","value":83.660004},{"mktDate":"1970-10-22","value":83.379997},{"mktDate":"1970-10-23","value":83.769997},{"mktDate":"1970-10-26","value":83.309998},{"mktDate":"1970-10-27","value":83.120003},{"mktDate":"1970-10-28","value":83.43},{"mktDate":"1970-10-29","value":83.360001},{"mktDate":"1970-10-30","value":83.25},{"mktDate":"1970-11-02","value":83.510002},{"mktDate":"1970-11-03","value":84.220001},{"mktDate":"1970-11-04","value":84.389999},{"mktDate":"1970-11-05","value":84.099998},{"mktDate":"1970-11-06","value":84.220001},{"mktDate":"1970-11-09","value":84.669998},{"mktDate":"1970-11-10","value":84.790001},{"mktDate":"1970-11-11","value":85.029999},{"mktDate":"1970-11-12","value":84.150002},{"mktDate":"1970-11-13","value":83.370003},{"mktDate":"1970-11-16","value":83.239998},{"mktDate":"1970-11-17","value":83.470001},{"mktDate":"1970-11-18","value":82.790001},{"mktDate":"1970-11-19","value":82.910004},{"mktDate":"1970-11-20","value":83.720001},{"mktDate":"1970-11-23","value":84.239998},{"mktDate":"1970-11-24","value":84.779999},{"mktDate":"1970-11-25","value":85.089996},{"mktDate":"1970-11-27","value":85.93},{"mktDate":"1970-11-30","value":87.199997},{"mktDate":"1970-12-01","value":87.470001},{"mktDate":"1970-12-02","value":88.480003},{"mktDate":"1970-12-03","value":88.900002},{"mktDate":"1970-12-04","value":89.459999},{"mktDate":"1970-12-07","value":89.940002},{"mktDate":"1970-12-08","value":89.470001},{"mktDate":"1970-12-09","value":89.540001},{"mktDate":"1970-12-10","value":89.919998},{"mktDate":"1970-12-11","value":90.260002},{"mktDate":"1970-12-14","value":89.800003},{"mktDate":"1970-12-15","value":89.660004},{"mktDate":"1970-12-16","value":89.720001},{"mktDate":"1970-12-17","value":90.040001},{"mktDate":"1970-12-18","value":90.220001},{"mktDate":"1970-12-21","value":89.940002},{"mktDate":"1970-12-22","value":90.040001},{"mktDate":"1970-12-23","value":90.099998},{"mktDate":"1970-12-24","value":90.610001},{"mktDate":"1970-12-28","value":91.089996},{"mktDate":"1970-12-29","value":92.080002},{"mktDate":"1970-12-30","value":92.269997},{"mktDate":"1970-12-31","value":92.150002},{"mktDate":"1971-01-04","value":91.150002},{"mktDate":"1971-01-05","value":91.800003},{"mktDate":"1971-01-06","value":92.349998},{"mktDate":"1971-01-07","value":92.379997},{"mktDate":"1971-01-08","value":92.190002},{"mktDate":"1971-01-11","value":91.980003},{"mktDate":"1971-01-12","value":92.720001},{"mktDate":"1971-01-13","value":92.559998},{"mktDate":"1971-01-14","value":92.800003},{"mktDate":"1971-01-15","value":93.029999},{"mktDate":"1971-01-18","value":93.410004},{"mktDate":"1971-01-19","value":93.760002},{"mktDate":"1971-01-20","value":93.779999},{"mktDate":"1971-01-21","value":94.190002},{"mktDate":"1971-01-22","value":94.879997},{"mktDate":"1971-01-25","value":95.279999},{"mktDate":"1971-01-26","value":95.589996},{"mktDate":"1971-01-27","value":94.889999},{"mktDate":"1971-01-28","value":95.209999},{"mktDate":"1971-01-29","value":95.879997},{"mktDate":"1971-02-01","value":96.419998},{"mktDate":"1971-02-02","value":96.43},{"mktDate":"1971-02-03","value":96.629997},{"mktDate":"1971-02-04","value":96.620003},{"mktDate":"1971-02-05","value":96.93},{"mktDate":"1971-02-08","value":97.449997},{"mktDate":"1971-02-09","value":97.510002},{"mktDate":"1971-02-10","value":97.389999},{"mktDate":"1971-02-11","value":97.910004},{"mktDate":"1971-02-12","value":98.43},{"mktDate":"1971-02-16","value":98.660004},{"mktDate":"1971-02-17","value":98.199997},{"mktDate":"1971-02-18","value":97.559998},{"mktDate":"1971-02-19","value":96.739998},{"mktDate":"1971-02-22","value":95.720001},{"mktDate":"1971-02-23","value":96.089996},{"mktDate":"1971-02-24","value":96.730003},{"mktDate":"1971-02-25","value":96.959999},{"mktDate":"1971-02-26","value":96.75},{"mktDate":"1971-03-01","value":97.0},{"mktDate":"1971-03-02","value":96.980003},{"mktDate":"1971-03-03","value":96.949997},{"mktDate":"1971-03-04","value":97.919998},{"mktDate":"1971-03-05","value":98.959999},{"mktDate":"1971-03-08","value":99.379997},{"mktDate":"1971-03-09","value":99.459999},{"mktDate":"1971-03-10","value":99.300003},{"mktDate":"1971-03-11","value":99.389999},{"mktDate":"1971-03-12","value":99.57},{"mktDate":"1971-03-15","value":100.709999},{"mktDate":"1971-03-16","value":101.209999},{"mktDate":"1971-03-17","value":101.120003},{"mktDate":"1971-03-18","value":101.190002},{"mktDate":"1971-03-19","value":101.010002},{"mktDate":"1971-03-22","value":100.620003},{"mktDate":"1971-03-23","value":100.279999},{"mktDate":"1971-03-24","value":99.620003},{"mktDate":"1971-03-25","value":99.610001},{"mktDate":"1971-03-26","value":99.949997},{"mktDate":"1971-03-29","value":100.029999},{"mktDate":"1971-03-30","value":100.260002},{"mktDate":"1971-03-31","value":100.309998},{"mktDate":"1971-04-01","value":100.389999},{"mktDate":"1971-04-02","value":100.559998},{"mktDate":"1971-04-05","value":100.790001},{"mktDate":"1971-04-06","value":101.510002},{"mktDate":"1971-04-07","value":101.980003},{"mktDate":"1971-04-08","value":102.099998},{"mktDate":"1971-04-12","value":102.879997},{"mktDate":"1971-04-13","value":102.980003},{"mktDate":"1971-04-14","value":103.370003},{"mktDate":"1971-04-15","value":103.519997},{"mktDate":"1971-04-16","value":103.489998},{"mktDate":"1971-04-19","value":104.010002},{"mktDate":"1971-04-20","value":103.610001},{"mktDate":"1971-04-21","value":103.360001},{"mktDate":"1971-04-22","value":103.559998},{"mktDate":"1971-04-23","value":104.050003},{"mktDate":"1971-04-26","value":103.940002},{"mktDate":"1971-04-27","value":104.589996},{"mktDate":"1971-04-28","value":104.769997},{"mktDate":"1971-04-29","value":104.629997},{"mktDate":"1971-04-30","value":103.949997},{"mktDate":"1971-05-03","value":103.290001},{"mktDate":"1971-05-04","value":103.790001},{"mktDate":"1971-05-05","value":103.779999},{"mktDate":"1971-05-06","value":103.230003},{"mktDate":"1971-05-07","value":102.870003},{"mktDate":"1971-05-10","value":102.360001},{"mktDate":"1971-05-11","value":102.620003},{"mktDate":"1971-05-12","value":102.900002},{"mktDate":"1971-05-13","value":102.690002},{"mktDate":"1971-05-14","value":102.209999},{"mktDate":"1971-05-17","value":100.690002},{"mktDate":"1971-05-18","value":100.830002},{"mktDate":"1971-05-19","value":101.07},{"mktDate":"1971-05-20","value":101.309998},{"mktDate":"1971-05-21","value":100.989998},{"mktDate":"1971-05-24","value":100.129997},{"mktDate":"1971-05-25","value":99.470001},{"mktDate":"1971-05-26","value":99.589996},{"mktDate":"1971-05-27","value":99.400002},{"mktDate":"1971-05-28","value":99.629997},{"mktDate":"1971-06-01","value":100.199997},{"mktDate":"1971-06-02","value":100.959999},{"mktDate":"1971-06-03","value":101.010002},{"mktDate":"1971-06-04","value":101.300003},{"mktDate":"1971-06-07","value":101.089996},{"mktDate":"1971-06-08","value":100.32},{"mktDate":"1971-06-09","value":100.290001},{"mktDate":"1971-06-10","value":100.639999},{"mktDate":"1971-06-11","value":101.07},{"mktDate":"1971-06-14","value":100.220001},{"mktDate":"1971-06-15","value":100.32},{"mktDate":"1971-06-16","value":100.519997},{"mktDate":"1971-06-17","value":100.5},{"mktDate":"1971-06-18","value":98.970001},{"mktDate":"1971-06-21","value":97.870003},{"mktDate":"1971-06-22","value":97.589996},{"mktDate":"1971-06-23","value":98.410004},{"mktDate":"1971-06-24","value":98.129997},{"mktDate":"1971-06-25","value":97.989998},{"mktDate":"1971-06-28","value":97.739998},{"mktDate":"1971-06-29","value":98.82},{"mktDate":"1971-06-30","value":98.699997},{"mktDate":"1971-07-01","value":99.779999},{"mktDate":"1971-07-02","value":99.779999},{"mktDate":"1971-07-06","value":99.760002},{"mktDate":"1971-07-07","value":100.040001},{"mktDate":"1971-07-08","value":100.339996},{"mktDate":"1971-07-09","value":100.690002},{"mktDate":"1971-07-12","value":100.82},{"mktDate":"1971-07-13","value":99.5},{"mktDate":"1971-07-14","value":99.220001},{"mktDate":"1971-07-15","value":99.279999},{"mktDate":"1971-07-16","value":99.110001},{"mktDate":"1971-07-19","value":98.93},{"mktDate":"1971-07-20","value":99.32},{"mktDate":"1971-07-21","value":99.279999},{"mktDate":"1971-07-22","value":99.110001},{"mktDate":"1971-07-23","value":98.940002},{"mktDate":"1971-07-26","value":98.139999},{"mktDate":"1971-07-27","value":97.779999},{"mktDate":"1971-07-28","value":97.07},{"mktDate":"1971-07-29","value":96.019997},{"mktDate":"1971-07-30","value":95.580002},{"mktDate":"1971-08-02","value":95.959999},{"mktDate":"1971-08-03","value":94.510002},{"mktDate":"1971-08-04","value":93.889999},{"mktDate":"1971-08-05","value":94.089996},{"mktDate":"1971-08-06","value":94.25},{"mktDate":"1971-08-09","value":93.529999},{"mktDate":"1971-08-10","value":93.540001},{"mktDate":"1971-08-11","value":94.660004},{"mktDate":"1971-08-12","value":96.0},{"mktDate":"1971-08-13","value":95.690002},{"mktDate":"1971-08-16","value":98.760002},{"mktDate":"1971-08-17","value":99.989998},{"mktDate":"1971-08-18","value":98.599998},{"mktDate":"1971-08-19","value":98.160004},{"mktDate":"1971-08-20","value":98.330002},{"mktDate":"1971-08-23","value":99.25},{"mktDate":"1971-08-24","value":100.400002},{"mktDate":"1971-08-25","value":100.410004},{"mktDate":"1971-08-26","value":100.239998},{"mktDate":"1971-08-27","value":100.480003},{"mktDate":"1971-08-30","value":99.519997},{"mktDate":"1971-08-31","value":99.029999},{"mktDate":"1971-09-01","value":99.07},{"mktDate":"1971-09-02","value":99.290001},{"mktDate":"1971-09-03","value":100.690002},{"mktDate":"1971-09-07","value":101.150002},{"mktDate":"1971-09-08","value":101.339996},{"mktDate":"1971-09-09","value":100.800003},{"mktDate":"1971-09-10","value":100.419998},{"mktDate":"1971-09-13","value":100.07},{"mktDate":"1971-09-14","value":99.339996},{"mktDate":"1971-09-15","value":99.769997},{"mktDate":"1971-09-16","value":99.660004},{"mktDate":"1971-09-17","value":99.959999},{"mktDate":"1971-09-20","value":99.68},{"mktDate":"1971-09-21","value":99.339996},{"mktDate":"1971-09-22","value":98.470001},{"mktDate":"1971-09-23","value":98.379997},{"mktDate":"1971-09-24","value":98.150002},{"mktDate":"1971-09-27","value":97.620003},{"mktDate":"1971-09-28","value":97.879997},{"mktDate":"1971-09-29","value":97.900002},{"mktDate":"1971-09-30","value":98.339996},{"mktDate":"1971-10-01","value":98.93},{"mktDate":"1971-10-04","value":99.209999},{"mktDate":"1971-10-05","value":99.110001},{"mktDate":"1971-10-06","value":99.82},{"mktDate":"1971-10-07","value":100.019997},{"mktDate":"1971-10-08","value":99.360001},{"mktDate":"1971-10-11","value":99.209999},{"mktDate":"1971-10-12","value":99.57},{"mktDate":"1971-10-13","value":99.029999},{"mktDate":"1971-10-14","value":98.129997},{"mktDate":"1971-10-15","value":97.790001},{"mktDate":"1971-10-18","value":97.349998},{"mktDate":"1971-10-19","value":97.0},{"mktDate":"1971-10-20","value":95.650002},{"mktDate":"1971-10-21","value":95.599998},{"mktDate":"1971-10-22","value":95.57},{"mktDate":"1971-10-25","value":95.099998},{"mktDate":"1971-10-26","value":94.739998},{"mktDate":"1971-10-27","value":93.790001},{"mktDate":"1971-10-28","value":93.959999},{"mktDate":"1971-10-29","value":94.230003},{"mktDate":"1971-11-01","value":92.800003},{"mktDate":"1971-11-02","value":93.18},{"mktDate":"1971-11-03","value":94.910004},{"mktDate":"1971-11-04","value":94.790001},{"mktDate":"1971-11-05","value":94.459999},{"mktDate":"1971-11-08","value":94.389999},{"mktDate":"1971-11-09","value":94.459999},{"mktDate":"1971-11-10","value":93.410004},{"mktDate":"1971-11-11","value":92.120003},{"mktDate":"1971-11-12","value":92.120003},{"mktDate":"1971-11-15","value":91.809998},{"mktDate":"1971-11-16","value":92.709999},{"mktDate":"1971-11-17","value":92.849998},{"mktDate":"1971-11-18","value":92.129997},{"mktDate":"1971-11-19","value":91.610001},{"mktDate":"1971-11-22","value":90.790001},{"mktDate":"1971-11-23","value":90.160004},{"mktDate":"1971-11-24","value":90.330002},{"mktDate":"1971-11-26","value":91.940002},{"mktDate":"1971-11-29","value":93.410004},{"mktDate":"1971-11-30","value":93.989998},{"mktDate":"1971-12-01","value":95.440002},{"mktDate":"1971-12-02","value":95.839996},{"mktDate":"1971-12-03","value":97.059998},{"mktDate":"1971-12-06","value":96.510002},{"mktDate":"1971-12-07","value":96.870003},{"mktDate":"1971-12-08","value":96.919998},{"mktDate":"1971-12-09","value":96.959999},{"mktDate":"1971-12-10","value":97.690002},{"mktDate":"1971-12-13","value":97.970001},{"mktDate":"1971-12-14","value":97.669998},{"mktDate":"1971-12-15","value":98.540001},{"mktDate":"1971-12-16","value":99.739998},{"mktDate":"1971-12-17","value":100.260002},{"mktDate":"1971-12-20","value":101.550003},{"mktDate":"1971-12-21","value":101.800003},{"mktDate":"1971-12-22","value":101.18},{"mktDate":"1971-12-23","value":100.739998},{"mktDate":"1971-12-27","value":100.949997},{"mktDate":"1971-12-28","value":101.949997},{"mktDate":"1971-12-29","value":102.209999},{"mktDate":"1971-12-30","value":101.779999},{"mktDate":"1971-12-31","value":102.089996},{"mktDate":"1972-01-03","value":101.669998},{"mktDate":"1972-01-04","value":102.089996},{"mktDate":"1972-01-05","value":103.059998},{"mktDate":"1972-01-06","value":103.510002},{"mktDate":"1972-01-07","value":103.470001},{"mktDate":"1972-01-10","value":103.32},{"mktDate":"1972-01-11","value":103.650002},{"mktDate":"1972-01-12","value":103.589996},{"mktDate":"1972-01-13","value":102.989998},{"mktDate":"1972-01-14","value":103.389999},{"mktDate":"1972-01-17","value":103.699997},{"mktDate":"1972-01-18","value":104.050003},{"mktDate":"1972-01-19","value":103.879997},{"mktDate":"1972-01-20","value":103.879997},{"mktDate":"1972-01-21","value":103.650002},{"mktDate":"1972-01-24","value":102.57},{"mktDate":"1972-01-25","value":102.699997},{"mktDate":"1972-01-26","value":102.5},{"mktDate":"1972-01-27","value":103.5},{"mktDate":"1972-01-28","value":104.160004},{"mktDate":"1972-01-31","value":103.940002},{"mktDate":"1972-02-01","value":104.010002},{"mktDate":"1972-02-02","value":104.68},{"mktDate":"1972-02-03","value":104.639999},{"mktDate":"1972-02-04","value":104.860001},{"mktDate":"1972-02-07","value":104.540001},{"mktDate":"1972-02-08","value":104.739998},{"mktDate":"1972-02-09","value":105.550003},{"mktDate":"1972-02-10","value":105.589996},{"mktDate":"1972-02-11","value":105.080002},{"mktDate":"1972-02-14","value":104.589996},{"mktDate":"1972-02-15","value":105.029999},{"mktDate":"1972-02-16","value":105.620003},{"mktDate":"1972-02-17","value":105.589996},{"mktDate":"1972-02-18","value":105.279999},{"mktDate":"1972-02-22","value":105.290001},{"mktDate":"1972-02-23","value":105.379997},{"mktDate":"1972-02-24","value":105.449997},{"mktDate":"1972-02-25","value":106.18},{"mktDate":"1972-02-28","value":106.190002},{"mktDate":"1972-02-29","value":106.57},{"mktDate":"1972-03-01","value":107.349998},{"mktDate":"1972-03-02","value":107.32},{"mktDate":"1972-03-03","value":107.940002},{"mktDate":"1972-03-06","value":108.769997},{"mktDate":"1972-03-07","value":108.870003},{"mktDate":"1972-03-08","value":108.959999},{"mktDate":"1972-03-09","value":108.940002},{"mktDate":"1972-03-10","value":108.379997},{"mktDate":"1972-03-13","value":107.330002},{"mktDate":"1972-03-14","value":107.610001},{"mktDate":"1972-03-15","value":107.75},{"mktDate":"1972-03-16","value":107.5},{"mktDate":"1972-03-17","value":107.919998},{"mktDate":"1972-03-20","value":107.589996},{"mktDate":"1972-03-21","value":106.690002},{"mktDate":"1972-03-22","value":106.839996},{"mktDate":"1972-03-23","value":107.75},{"mktDate":"1972-03-24","value":107.519997},{"mktDate":"1972-03-27","value":107.300003},{"mktDate":"1972-03-28","value":107.169998},{"mktDate":"1972-03-29","value":106.489998},{"mktDate":"1972-03-30","value":107.199997},{"mktDate":"1972-04-03","value":107.480003},{"mktDate":"1972-04-04","value":108.120003},{"mktDate":"1972-04-05","value":109.0},{"mktDate":"1972-04-06","value":109.529999},{"mktDate":"1972-04-07","value":109.620003},{"mktDate":"1972-04-10","value":109.449997},{"mktDate":"1972-04-11","value":109.760002},{"mktDate":"1972-04-12","value":110.18},{"mktDate":"1972-04-13","value":109.910004},{"mktDate":"1972-04-14","value":109.839996},{"mktDate":"1972-04-17","value":109.510002},{"mktDate":"1972-04-18","value":109.769997},{"mktDate":"1972-04-19","value":109.199997},{"mktDate":"1972-04-20","value":109.040001},{"mktDate":"1972-04-21","value":108.889999},{"mktDate":"1972-04-24","value":108.190002},{"mktDate":"1972-04-25","value":107.120003},{"mktDate":"1972-04-26","value":106.889999},{"mktDate":"1972-04-27","value":107.050003},{"mktDate":"1972-04-28","value":107.669998},{"mktDate":"1972-05-01","value":106.690002},{"mktDate":"1972-05-02","value":106.080002},{"mktDate":"1972-05-03","value":105.989998},{"mktDate":"1972-05-04","value":106.25},{"mktDate":"1972-05-05","value":106.629997},{"mktDate":"1972-05-08","value":106.139999},{"mktDate":"1972-05-09","value":104.739998},{"mktDate":"1972-05-10","value":105.419998},{"mktDate":"1972-05-11","value":105.769997},{"mktDate":"1972-05-12","value":106.379997},{"mktDate":"1972-05-15","value":106.860001},{"mktDate":"1972-05-16","value":106.660004},{"mktDate":"1972-05-17","value":106.889999},{"mktDate":"1972-05-18","value":107.940002},{"mktDate":"1972-05-19","value":108.980003},{"mktDate":"1972-05-22","value":109.690002},{"mktDate":"1972-05-23","value":109.779999},{"mktDate":"1972-05-24","value":110.309998},{"mktDate":"1972-05-25","value":110.459999},{"mktDate":"1972-05-26","value":110.660004},{"mktDate":"1972-05-30","value":110.349998},{"mktDate":"1972-05-31","value":109.529999},{"mktDate":"1972-06-01","value":109.690002},{"mktDate":"1972-06-02","value":109.730003},{"mktDate":"1972-06-05","value":108.82},{"mktDate":"1972-06-06","value":108.209999},{"mktDate":"1972-06-07","value":107.650002},{"mktDate":"1972-06-08","value":107.279999},{"mktDate":"1972-06-09","value":106.860001},{"mktDate":"1972-06-12","value":107.010002},{"mktDate":"1972-06-13","value":107.550003},{"mktDate":"1972-06-14","value":108.389999},{"mktDate":"1972-06-15","value":108.440002},{"mktDate":"1972-06-16","value":108.360001},{"mktDate":"1972-06-19","value":108.110001},{"mktDate":"1972-06-20","value":108.559998},{"mktDate":"1972-06-21","value":108.790001},{"mktDate":"1972-06-22","value":108.68},{"mktDate":"1972-06-23","value":108.269997},{"mktDate":"1972-06-26","value":107.480003},{"mktDate":"1972-06-27","value":107.370003},{"mktDate":"1972-06-28","value":107.019997},{"mktDate":"1972-06-29","value":106.82},{"mktDate":"1972-06-30","value":107.139999},{"mktDate":"1972-07-03","value":107.489998},{"mktDate":"1972-07-05","value":108.099998},{"mktDate":"1972-07-06","value":109.040001},{"mktDate":"1972-07-07","value":108.690002},{"mktDate":"1972-07-10","value":108.110001},{"mktDate":"1972-07-11","value":107.32},{"mktDate":"1972-07-12","value":106.889999},{"mktDate":"1972-07-13","value":106.279999},{"mktDate":"1972-07-14","value":106.800003},{"mktDate":"1972-07-17","value":105.879997},{"mktDate":"1972-07-18","value":105.830002},{"mktDate":"1972-07-19","value":106.139999},{"mktDate":"1972-07-20","value":105.809998},{"mktDate":"1972-07-21","value":106.660004},{"mktDate":"1972-07-24","value":107.919998},{"mktDate":"1972-07-25","value":107.599998},{"mktDate":"1972-07-26","value":107.529999},{"mktDate":"1972-07-27","value":107.279999},{"mktDate":"1972-07-28","value":107.379997},{"mktDate":"1972-07-31","value":107.389999},{"mktDate":"1972-08-01","value":108.400002},{"mktDate":"1972-08-02","value":109.290001},{"mktDate":"1972-08-03","value":110.139999},{"mktDate":"1972-08-04","value":110.43},{"mktDate":"1972-08-07","value":110.610001},{"mktDate":"1972-08-08","value":110.690002},{"mktDate":"1972-08-09","value":110.860001},{"mktDate":"1972-08-10","value":111.050003},{"mktDate":"1972-08-11","value":111.949997},{"mktDate":"1972-08-14","value":112.550003},{"mktDate":"1972-08-15","value":112.059998},{"mktDate":"1972-08-16","value":111.660004},{"mktDate":"1972-08-17","value":111.339996},{"mktDate":"1972-08-18","value":111.760002},{"mktDate":"1972-08-21","value":111.720001},{"mktDate":"1972-08-22","value":112.410004},{"mktDate":"1972-08-23","value":112.260002},{"mktDate":"1972-08-24","value":111.019997},{"mktDate":"1972-08-25","value":110.669998},{"mktDate":"1972-08-28","value":110.230003},{"mktDate":"1972-08-29","value":110.410004},{"mktDate":"1972-08-30","value":110.57},{"mktDate":"1972-08-31","value":111.089996},{"mktDate":"1972-09-01","value":111.510002},{"mktDate":"1972-09-05","value":111.230003},{"mktDate":"1972-09-06","value":110.550003},{"mktDate":"1972-09-07","value":110.290001},{"mktDate":"1972-09-08","value":110.150002},{"mktDate":"1972-09-11","value":109.510002},{"mktDate":"1972-09-12","value":108.470001},{"mktDate":"1972-09-13","value":108.900002},{"mktDate":"1972-09-14","value":108.93},{"mktDate":"1972-09-15","value":108.809998},{"mktDate":"1972-09-18","value":108.610001},{"mktDate":"1972-09-19","value":108.550003},{"mktDate":"1972-09-20","value":108.599998},{"mktDate":"1972-09-21","value":108.43},{"mktDate":"1972-09-22","value":108.519997},{"mktDate":"1972-09-25","value":108.050003},{"mktDate":"1972-09-26","value":108.120003},{"mktDate":"1972-09-27","value":109.660004},{"mktDate":"1972-09-28","value":110.349998},{"mktDate":"1972-09-29","value":110.550003},{"mktDate":"1972-10-02","value":110.160004},{"mktDate":"1972-10-03","value":110.300003},{"mktDate":"1972-10-04","value":110.089996},{"mktDate":"1972-10-05","value":108.889999},{"mktDate":"1972-10-06","value":109.620003},{"mktDate":"1972-10-09","value":109.900002},{"mktDate":"1972-10-10","value":109.989998},{"mktDate":"1972-10-11","value":109.5},{"mktDate":"1972-10-12","value":108.599998},{"mktDate":"1972-10-13","value":107.919998},{"mktDate":"1972-10-16","value":106.769997},{"mktDate":"1972-10-17","value":107.5},{"mktDate":"1972-10-18","value":108.190002},{"mktDate":"1972-10-19","value":108.050003},{"mktDate":"1972-10-20","value":109.239998},{"mktDate":"1972-10-23","value":110.349998},{"mktDate":"1972-10-24","value":110.809998},{"mktDate":"1972-10-25","value":110.720001},{"mktDate":"1972-10-26","value":110.989998},{"mktDate":"1972-10-27","value":110.620003},{"mktDate":"1972-10-30","value":110.589996},{"mktDate":"1972-10-31","value":111.580002},{"mktDate":"1972-11-01","value":112.669998},{"mktDate":"1972-11-02","value":113.230003},{"mktDate":"1972-11-03","value":114.220001},{"mktDate":"1972-11-06","value":113.980003},{"mktDate":"1972-11-08","value":113.349998},{"mktDate":"1972-11-09","value":113.5},{"mktDate":"1972-11-10","value":113.730003},{"mktDate":"1972-11-13","value":113.900002},{"mktDate":"1972-11-14","value":114.949997},{"mktDate":"1972-11-15","value":114.5},{"mktDate":"1972-11-16","value":115.129997},{"mktDate":"1972-11-17","value":115.489998},{"mktDate":"1972-11-20","value":115.529999},{"mktDate":"1972-11-21","value":116.209999},{"mktDate":"1972-11-22","value":116.900002},{"mktDate":"1972-11-24","value":117.269997},{"mktDate":"1972-11-27","value":116.720001},{"mktDate":"1972-11-28","value":116.470001},{"mktDate":"1972-11-29","value":116.519997},{"mktDate":"1972-11-30","value":116.669998},{"mktDate":"1972-12-01","value":117.379997},{"mktDate":"1972-12-04","value":117.769997},{"mktDate":"1972-12-05","value":117.580002},{"mktDate":"1972-12-06","value":118.010002},{"mktDate":"1972-12-07","value":118.599998},{"mktDate":"1972-12-08","value":118.860001},{"mktDate":"1972-12-11","value":119.120003},{"mktDate":"1972-12-12","value":118.660004},{"mktDate":"1972-12-13","value":118.559998},{"mktDate":"1972-12-14","value":118.239998},{"mktDate":"1972-12-15","value":118.260002},{"mktDate":"1972-12-18","value":116.900002},{"mktDate":"1972-12-19","value":116.339996},{"mktDate":"1972-12-20","value":115.949997},{"mktDate":"1972-12-21","value":115.110001},{"mktDate":"1972-12-22","value":115.830002},{"mktDate":"1972-12-26","value":116.300003},{"mktDate":"1972-12-27","value":116.93},{"mktDate":"1972-12-29","value":118.050003},{"mktDate":"1973-01-02","value":119.099998},{"mktDate":"1973-01-03","value":119.57},{"mktDate":"1973-01-04","value":119.400002},{"mktDate":"1973-01-05","value":119.870003},{"mktDate":"1973-01-08","value":119.849998},{"mktDate":"1973-01-09","value":119.730003},{"mktDate":"1973-01-10","value":119.43},{"mktDate":"1973-01-11","value":120.239998},{"mktDate":"1973-01-12","value":119.300003},{"mktDate":"1973-01-15","value":118.440002},{"mktDate":"1973-01-16","value":118.139999},{"mktDate":"1973-01-17","value":118.68},{"mktDate":"1973-01-18","value":118.849998},{"mktDate":"1973-01-19","value":118.779999},{"mktDate":"1973-01-22","value":118.209999},{"mktDate":"1973-01-23","value":118.220001},{"mktDate":"1973-01-24","value":116.730003},{"mktDate":"1973-01-26","value":116.449997},{"mktDate":"1973-01-29","value":116.010002},{"mktDate":"1973-01-30","value":115.830002},{"mktDate":"1973-01-31","value":116.029999},{"mktDate":"1973-02-01","value":114.760002},{"mktDate":"1973-02-02","value":114.349998},{"mktDate":"1973-02-05","value":114.230003},{"mktDate":"1973-02-06","value":114.449997},{"mktDate":"1973-02-07","value":113.660004},{"mktDate":"1973-02-08","value":113.160004},{"mktDate":"1973-02-09","value":114.68},{"mktDate":"1973-02-12","value":116.059998},{"mktDate":"1973-02-13","value":116.779999},{"mktDate":"1973-02-14","value":115.099998},{"mktDate":"1973-02-15","value":114.449997},{"mktDate":"1973-02-16","value":114.980003},{"mktDate":"1973-02-20","value":115.400002},{"mktDate":"1973-02-21","value":114.690002},{"mktDate":"1973-02-22","value":114.440002},{"mktDate":"1973-02-23","value":113.160004},{"mktDate":"1973-02-26","value":112.190002},{"mktDate":"1973-02-27","value":110.900002},{"mktDate":"1973-02-28","value":111.68},{"mktDate":"1973-03-01","value":111.050003},{"mktDate":"1973-03-02","value":112.279999},{"mktDate":"1973-03-05","value":112.68},{"mktDate":"1973-03-06","value":114.099998},{"mktDate":"1973-03-07","value":114.449997},{"mktDate":"1973-03-08","value":114.230003},{"mktDate":"1973-03-09","value":113.790001},{"mktDate":"1973-03-12","value":113.860001},{"mktDate":"1973-03-13","value":114.480003},{"mktDate":"1973-03-14","value":114.980003},{"mktDate":"1973-03-15","value":114.120003},{"mktDate":"1973-03-16","value":113.540001},{"mktDate":"1973-03-19","value":112.169998},{"mktDate":"1973-03-20","value":111.949997},{"mktDate":"1973-03-21","value":110.489998},{"mktDate":"1973-03-22","value":108.839996},{"mktDate":"1973-03-23","value":108.879997},{"mktDate":"1973-03-26","value":109.839996},{"mktDate":"1973-03-27","value":111.559998},{"mktDate":"1973-03-28","value":111.620003},{"mktDate":"1973-03-29","value":112.709999},{"mktDate":"1973-03-30","value":111.519997},{"mktDate":"1973-04-02","value":110.18},{"mktDate":"1973-04-03","value":109.239998},{"mktDate":"1973-04-04","value":108.769997},{"mktDate":"1973-04-05","value":108.519997},{"mktDate":"1973-04-06","value":109.279999},{"mktDate":"1973-04-09","value":110.860001},{"mktDate":"1973-04-10","value":112.209999},{"mktDate":"1973-04-11","value":112.68},{"mktDate":"1973-04-12","value":112.580002},{"mktDate":"1973-04-13","value":112.080002},{"mktDate":"1973-04-16","value":111.440002},{"mktDate":"1973-04-17","value":110.940002},{"mktDate":"1973-04-18","value":111.540001},{"mktDate":"1973-04-19","value":112.169998},{"mktDate":"1973-04-23","value":111.57},{"mktDate":"1973-04-24","value":109.989998},{"mktDate":"1973-04-25","value":108.339996},{"mktDate":"1973-04-26","value":108.889999},{"mktDate":"1973-04-27","value":107.230003},{"mktDate":"1973-04-30","value":106.970001},{"mktDate":"1973-05-01","value":107.099998},{"mktDate":"1973-05-02","value":108.43},{"mktDate":"1973-05-03","value":110.220001},{"mktDate":"1973-05-04","value":111.0},{"mktDate":"1973-05-07","value":110.529999},{"mktDate":"1973-05-08","value":111.25},{"mktDate":"1973-05-09","value":110.440002},{"mktDate":"1973-05-10","value":109.540001},{"mktDate":"1973-05-11","value":108.169998},{"mktDate":"1973-05-14","value":105.900002},{"mktDate":"1973-05-15","value":106.57},{"mktDate":"1973-05-16","value":106.43},{"mktDate":"1973-05-17","value":105.559998},{"mktDate":"1973-05-18","value":103.860001},{"mktDate":"1973-05-21","value":102.730003},{"mktDate":"1973-05-22","value":103.580002},{"mktDate":"1973-05-23","value":104.07},{"mktDate":"1973-05-24","value":107.139999},{"mktDate":"1973-05-25","value":107.940002},{"mktDate":"1973-05-29","value":107.510002},{"mktDate":"1973-05-30","value":105.910004},{"mktDate":"1973-05-31","value":104.949997},{"mktDate":"1973-06-01","value":103.93},{"mktDate":"1973-06-04","value":102.970001},{"mktDate":"1973-06-05","value":104.620003},{"mktDate":"1973-06-06","value":104.309998},{"mktDate":"1973-06-07","value":105.839996},{"mktDate":"1973-06-08","value":107.029999},{"mktDate":"1973-06-11","value":106.699997},{"mktDate":"1973-06-12","value":108.290001},{"mktDate":"1973-06-13","value":107.599998},{"mktDate":"1973-06-14","value":106.400002},{"mktDate":"1973-06-15","value":105.099998},{"mktDate":"1973-06-18","value":103.599998},{"mktDate":"1973-06-19","value":103.989998},{"mktDate":"1973-06-20","value":104.440002},{"mktDate":"1973-06-21","value":103.209999},{"mktDate":"1973-06-22","value":103.699997},{"mktDate":"1973-06-25","value":102.25},{"mktDate":"1973-06-26","value":103.300003},{"mktDate":"1973-06-27","value":103.620003},{"mktDate":"1973-06-28","value":104.690002},{"mktDate":"1973-06-29","value":104.260002},{"mktDate":"1973-07-02","value":102.900002},{"mktDate":"1973-07-03","value":101.870003},{"mktDate":"1973-07-05","value":101.779999},{"mktDate":"1973-07-06","value":101.279999},{"mktDate":"1973-07-09","value":102.139999},{"mktDate":"1973-07-10","value":103.519997},{"mktDate":"1973-07-11","value":105.800003},{"mktDate":"1973-07-12","value":105.5},{"mktDate":"1973-07-13","value":104.089996},{"mktDate":"1973-07-16","value":105.669998},{"mktDate":"1973-07-17","value":105.720001},{"mktDate":"1973-07-18","value":106.349998},{"mktDate":"1973-07-19","value":106.550003},{"mktDate":"1973-07-20","value":107.139999},{"mktDate":"1973-07-23","value":107.519997},{"mktDate":"1973-07-24","value":108.139999},{"mktDate":"1973-07-25","value":109.639999},{"mktDate":"1973-07-26","value":109.849998},{"mktDate":"1973-07-27","value":109.589996},{"mktDate":"1973-07-30","value":109.25},{"mktDate":"1973-07-31","value":108.220001},{"mktDate":"1973-08-01","value":106.830002},{"mktDate":"1973-08-02","value":106.669998},{"mktDate":"1973-08-03","value":106.489998},{"mktDate":"1973-08-06","value":106.730003},{"mktDate":"1973-08-07","value":106.550003},{"mktDate":"1973-08-08","value":105.550003},{"mktDate":"1973-08-09","value":105.610001},{"mktDate":"1973-08-10","value":104.769997},{"mktDate":"1973-08-13","value":103.709999},{"mktDate":"1973-08-14","value":102.709999},{"mktDate":"1973-08-15","value":103.010002},{"mktDate":"1973-08-16","value":102.290001},{"mktDate":"1973-08-17","value":102.309998},{"mktDate":"1973-08-20","value":101.610001},{"mktDate":"1973-08-21","value":100.889999},{"mktDate":"1973-08-22","value":100.529999},{"mktDate":"1973-08-23","value":101.910004},{"mktDate":"1973-08-24","value":101.620003},{"mktDate":"1973-08-27","value":102.419998},{"mktDate":"1973-08-28","value":103.019997},{"mktDate":"1973-08-29","value":104.029999},{"mktDate":"1973-08-30","value":103.879997},{"mktDate":"1973-08-31","value":104.25},{"mktDate":"1973-09-04","value":104.510002},{"mktDate":"1973-09-05","value":104.639999},{"mktDate":"1973-09-06","value":105.150002},{"mktDate":"1973-09-07","value":104.760002},{"mktDate":"1973-09-10","value":103.849998},{"mktDate":"1973-09-11","value":103.220001},{"mktDate":"1973-09-12","value":103.059998},{"mktDate":"1973-09-13","value":103.360001},{"mktDate":"1973-09-14","value":104.440002},{"mktDate":"1973-09-17","value":104.150002},{"mktDate":"1973-09-18","value":103.769997},{"mktDate":"1973-09-19","value":105.879997},{"mktDate":"1973-09-20","value":106.760002},{"mktDate":"1973-09-21","value":107.199997},{"mktDate":"1973-09-24","value":107.360001},{"mktDate":"1973-09-25","value":108.050003},{"mktDate":"1973-09-26","value":108.830002},{"mktDate":"1973-09-27","value":109.080002},{"mktDate":"1973-09-28","value":108.43},{"mktDate":"1973-10-01","value":108.209999},{"mktDate":"1973-10-02","value":108.790001},{"mktDate":"1973-10-03","value":108.779999},{"mktDate":"1973-10-04","value":108.410004},{"mktDate":"1973-10-05","value":109.849998},{"mktDate":"1973-10-08","value":110.230003},{"mktDate":"1973-10-09","value":110.129997},{"mktDate":"1973-10-10","value":109.220001},{"mktDate":"1973-10-11","value":111.089996},{"mktDate":"1973-10-12","value":111.440002},{"mktDate":"1973-10-15","value":110.050003},{"mktDate":"1973-10-16","value":110.190002},{"mktDate":"1973-10-17","value":109.970001},{"mktDate":"1973-10-18","value":110.010002},{"mktDate":"1973-10-19","value":110.220001},{"mktDate":"1973-10-22","value":109.160004},{"mktDate":"1973-10-23","value":109.75},{"mktDate":"1973-10-24","value":110.269997},{"mktDate":"1973-10-25","value":110.5},{"mktDate":"1973-10-26","value":111.379997},{"mktDate":"1973-10-29","value":111.150002},{"mktDate":"1973-10-30","value":109.330002},{"mktDate":"1973-10-31","value":108.290001},{"mktDate":"1973-11-01","value":107.690002},{"mktDate":"1973-11-02","value":107.07},{"mktDate":"1973-11-05","value":105.519997},{"mktDate":"1973-11-06","value":104.959999},{"mktDate":"1973-11-07","value":105.800003},{"mktDate":"1973-11-08","value":107.019997},{"mktDate":"1973-11-09","value":105.300003},{"mktDate":"1973-11-12","value":104.440002},{"mktDate":"1973-11-13","value":104.360001},{"mktDate":"1973-11-14","value":102.449997},{"mktDate":"1973-11-15","value":102.43},{"mktDate":"1973-11-16","value":103.879997},{"mktDate":"1973-11-19","value":100.709999},{"mktDate":"1973-11-20","value":98.660004},{"mktDate":"1973-11-21","value":99.760002},{"mktDate":"1973-11-23","value":99.440002},{"mktDate":"1973-11-26","value":96.580002},{"mktDate":"1973-11-27","value":95.699997},{"mktDate":"1973-11-28","value":97.650002},{"mktDate":"1973-11-29","value":97.309998},{"mktDate":"1973-11-30","value":95.959999},{"mktDate":"1973-12-03","value":93.900002},{"mktDate":"1973-12-04","value":93.589996},{"mktDate":"1973-12-05","value":92.160004},{"mktDate":"1973-12-06","value":94.419998},{"mktDate":"1973-12-07","value":96.510002},{"mktDate":"1973-12-10","value":97.949997},{"mktDate":"1973-12-11","value":96.040001},{"mktDate":"1973-12-12","value":93.57},{"mktDate":"1973-12-13","value":92.379997},{"mktDate":"1973-12-14","value":93.290001},{"mktDate":"1973-12-17","value":92.75},{"mktDate":"1973-12-18","value":94.739998},{"mktDate":"1973-12-19","value":94.82},{"mktDate":"1973-12-20","value":94.550003},{"mktDate":"1973-12-21","value":93.540001},{"mktDate":"1973-12-24","value":92.900002},{"mktDate":"1973-12-26","value":95.739998},{"mktDate":"1973-12-27","value":97.739998},{"mktDate":"1973-12-28","value":97.540001},{"mktDate":"1973-12-31","value":97.550003},{"mktDate":"1974-01-02","value":97.68},{"mktDate":"1974-01-03","value":99.800003},{"mktDate":"1974-01-04","value":98.900002},{"mktDate":"1974-01-07","value":98.07},{"mktDate":"1974-01-08","value":96.120003},{"mktDate":"1974-01-09","value":93.419998},{"mktDate":"1974-01-10","value":92.389999},{"mktDate":"1974-01-11","value":93.660004},{"mktDate":"1974-01-14","value":93.419998},{"mktDate":"1974-01-15","value":94.230003},{"mktDate":"1974-01-16","value":95.669998},{"mktDate":"1974-01-17","value":97.300003},{"mktDate":"1974-01-18","value":95.559998},{"mktDate":"1974-01-21","value":95.400002},{"mktDate":"1974-01-22","value":96.550003},{"mktDate":"1974-01-23","value":97.07},{"mktDate":"1974-01-24","value":96.82},{"mktDate":"1974-01-25","value":96.629997},{"mktDate":"1974-01-28","value":96.089996},{"mktDate":"1974-01-29","value":96.010002},{"mktDate":"1974-01-30","value":97.059998},{"mktDate":"1974-01-31","value":96.57},{"mktDate":"1974-02-01","value":95.32},{"mktDate":"1974-02-04","value":93.290001},{"mktDate":"1974-02-05","value":93.0},{"mktDate":"1974-02-06","value":93.260002},{"mktDate":"1974-02-07","value":93.300003},{"mktDate":"1974-02-08","value":92.330002},{"mktDate":"1974-02-11","value":90.660004},{"mktDate":"1974-02-12","value":90.940002},{"mktDate":"1974-02-13","value":90.980003},{"mktDate":"1974-02-14","value":90.949997},{"mktDate":"1974-02-15","value":92.269997},{"mktDate":"1974-02-19","value":92.120003},{"mktDate":"1974-02-20","value":93.440002},{"mktDate":"1974-02-21","value":94.709999},{"mktDate":"1974-02-22","value":95.389999},{"mktDate":"1974-02-25","value":95.029999},{"mktDate":"1974-02-26","value":96.0},{"mktDate":"1974-02-27","value":96.400002},{"mktDate":"1974-02-28","value":96.220001},{"mktDate":"1974-03-01","value":95.529999},{"mktDate":"1974-03-04","value":95.529999},{"mktDate":"1974-03-05","value":97.32},{"mktDate":"1974-03-06","value":97.980003},{"mktDate":"1974-03-07","value":96.940002},{"mktDate":"1974-03-08","value":97.779999},{"mktDate":"1974-03-11","value":98.879997},{"mktDate":"1974-03-12","value":99.150002},{"mktDate":"1974-03-13","value":99.739998},{"mktDate":"1974-03-14","value":99.650002},{"mktDate":"1974-03-15","value":99.279999},{"mktDate":"1974-03-18","value":98.050003},{"mktDate":"1974-03-19","value":97.230003},{"mktDate":"1974-03-20","value":97.57},{"mktDate":"1974-03-21","value":97.339996},{"mktDate":"1974-03-22","value":97.269997},{"mktDate":"1974-03-25","value":97.639999},{"mktDate":"1974-03-26","value":97.949997},{"mktDate":"1974-03-27","value":96.589996},{"mktDate":"1974-03-28","value":94.82},{"mktDate":"1974-03-29","value":93.980003},{"mktDate":"1974-04-01","value":93.25},{"mktDate":"1974-04-02","value":93.349998},{"mktDate":"1974-04-03","value":94.330002},{"mktDate":"1974-04-04","value":94.330002},{"mktDate":"1974-04-05","value":93.010002},{"mktDate":"1974-04-08","value":92.029999},{"mktDate":"1974-04-09","value":92.610001},{"mktDate":"1974-04-10","value":92.400002},{"mktDate":"1974-04-11","value":92.120003},{"mktDate":"1974-04-15","value":92.050003},{"mktDate":"1974-04-16","value":93.660004},{"mktDate":"1974-04-17","value":94.360001},{"mktDate":"1974-04-18","value":94.779999},{"mktDate":"1974-04-19","value":93.75},{"mktDate":"1974-04-22","value":93.379997},{"mktDate":"1974-04-23","value":91.809998},{"mktDate":"1974-04-24","value":90.300003},{"mktDate":"1974-04-25","value":89.57},{"mktDate":"1974-04-26","value":90.18},{"mktDate":"1974-04-29","value":90.0},{"mktDate":"1974-04-30","value":90.309998},{"mktDate":"1974-05-01","value":92.220001},{"mktDate":"1974-05-02","value":92.089996},{"mktDate":"1974-05-03","value":91.290001},{"mktDate":"1974-05-06","value":91.120003},{"mktDate":"1974-05-07","value":91.459999},{"mktDate":"1974-05-08","value":91.639999},{"mktDate":"1974-05-09","value":92.959999},{"mktDate":"1974-05-10","value":91.470001},{"mktDate":"1974-05-13","value":90.660004},{"mktDate":"1974-05-14","value":90.690002},{"mktDate":"1974-05-15","value":90.449997},{"mktDate":"1974-05-16","value":89.720001},{"mktDate":"1974-05-17","value":88.209999},{"mktDate":"1974-05-20","value":87.860001},{"mktDate":"1974-05-21","value":87.910004},{"mktDate":"1974-05-22","value":87.089996},{"mktDate":"1974-05-23","value":87.290001},{"mktDate":"1974-05-24","value":88.580002},{"mktDate":"1974-05-28","value":88.370003},{"mktDate":"1974-05-29","value":86.889999},{"mktDate":"1974-05-30","value":87.43},{"mktDate":"1974-05-31","value":87.279999},{"mktDate":"1974-06-03","value":89.099998},{"mktDate":"1974-06-04","value":90.139999},{"mktDate":"1974-06-05","value":90.309998},{"mktDate":"1974-06-06","value":91.959999},{"mktDate":"1974-06-07","value":92.550003},{"mktDate":"1974-06-10","value":93.099998},{"mktDate":"1974-06-11","value":92.279999},{"mktDate":"1974-06-12","value":92.059998},{"mktDate":"1974-06-13","value":92.339996},{"mktDate":"1974-06-14","value":91.300003},{"mktDate":"1974-06-17","value":90.040001},{"mktDate":"1974-06-18","value":89.449997},{"mktDate":"1974-06-19","value":88.839996},{"mktDate":"1974-06-20","value":88.209999},{"mktDate":"1974-06-21","value":87.459999},{"mktDate":"1974-06-24","value":87.690002},{"mktDate":"1974-06-25","value":88.980003},{"mktDate":"1974-06-26","value":87.610001},{"mktDate":"1974-06-27","value":86.309998},{"mktDate":"1974-06-28","value":86.0},{"mktDate":"1974-07-01","value":86.019997},{"mktDate":"1974-07-02","value":84.300003},{"mktDate":"1974-07-03","value":84.25},{"mktDate":"1974-07-05","value":83.660004},{"mktDate":"1974-07-08","value":81.089996},{"mktDate":"1974-07-09","value":81.480003},{"mktDate":"1974-07-10","value":79.989998},{"mktDate":"1974-07-11","value":79.889999},{"mktDate":"1974-07-12","value":83.150002},{"mktDate":"1974-07-15","value":83.779999},{"mktDate":"1974-07-16","value":82.809998},{"mktDate":"1974-07-17","value":83.699997},{"mktDate":"1974-07-18","value":83.779999},{"mktDate":"1974-07-19","value":83.540001},{"mktDate":"1974-07-22","value":83.809998},{"mktDate":"1974-07-23","value":84.650002},{"mktDate":"1974-07-24","value":84.989998},{"mktDate":"1974-07-25","value":83.980003},{"mktDate":"1974-07-26","value":82.400002},{"mktDate":"1974-07-29","value":80.940002},{"mktDate":"1974-07-30","value":80.5},{"mktDate":"1974-07-31","value":79.309998},{"mktDate":"1974-08-01","value":78.75},{"mktDate":"1974-08-02","value":78.589996},{"mktDate":"1974-08-05","value":79.290001},{"mktDate":"1974-08-06","value":80.519997},{"mktDate":"1974-08-07","value":82.650002},{"mktDate":"1974-08-08","value":81.57},{"mktDate":"1974-08-09","value":80.860001},{"mktDate":"1974-08-12","value":79.75},{"mktDate":"1974-08-13","value":78.489998},{"mktDate":"1974-08-14","value":76.730003},{"mktDate":"1974-08-15","value":76.300003},{"mktDate":"1974-08-16","value":75.669998},{"mktDate":"1974-08-19","value":74.57},{"mktDate":"1974-08-20","value":74.949997},{"mktDate":"1974-08-21","value":73.510002},{"mktDate":"1974-08-22","value":72.800003},{"mktDate":"1974-08-23","value":71.550003},{"mktDate":"1974-08-26","value":72.160004},{"mktDate":"1974-08-27","value":70.940002},{"mktDate":"1974-08-28","value":70.760002},{"mktDate":"1974-08-29","value":69.989998},{"mktDate":"1974-08-30","value":72.150002},{"mktDate":"1974-09-03","value":70.519997},{"mktDate":"1974-09-04","value":68.690002},{"mktDate":"1974-09-05","value":70.870003},{"mktDate":"1974-09-06","value":71.419998},{"mktDate":"1974-09-09","value":69.720001},{"mktDate":"1974-09-10","value":69.239998},{"mktDate":"1974-09-11","value":68.550003},{"mktDate":"1974-09-12","value":66.709999},{"mktDate":"1974-09-13","value":65.199997},{"mktDate":"1974-09-16","value":66.260002},{"mktDate":"1974-09-17","value":67.379997},{"mktDate":"1974-09-18","value":67.720001},{"mktDate":"1974-09-19","value":70.089996},{"mktDate":"1974-09-20","value":70.139999},{"mktDate":"1974-09-23","value":69.419998},{"mktDate":"1974-09-24","value":68.019997},{"mktDate":"1974-09-25","value":67.57},{"mktDate":"1974-09-26","value":66.459999},{"mktDate":"1974-09-27","value":64.940002},{"mktDate":"1974-09-30","value":63.540001},{"mktDate":"1974-10-01","value":63.389999},{"mktDate":"1974-10-02","value":63.380001},{"mktDate":"1974-10-03","value":62.279999},{"mktDate":"1974-10-04","value":62.34},{"mktDate":"1974-10-07","value":64.949997},{"mktDate":"1974-10-08","value":64.839996},{"mktDate":"1974-10-09","value":67.82},{"mktDate":"1974-10-10","value":69.790001},{"mktDate":"1974-10-11","value":71.139999},{"mktDate":"1974-10-14","value":72.739998},{"mktDate":"1974-10-15","value":71.440002},{"mktDate":"1974-10-16","value":70.330002},{"mktDate":"1974-10-17","value":71.169998},{"mktDate":"1974-10-18","value":72.279999},{"mktDate":"1974-10-21","value":73.5},{"mktDate":"1974-10-22","value":73.129997},{"mktDate":"1974-10-23","value":71.029999},{"mktDate":"1974-10-24","value":70.220001},{"mktDate":"1974-10-25","value":70.120003},{"mktDate":"1974-10-28","value":70.089996},{"mktDate":"1974-10-29","value":72.830002},{"mktDate":"1974-10-30","value":74.309998},{"mktDate":"1974-10-31","value":73.900002},{"mktDate":"1974-11-01","value":73.879997},{"mktDate":"1974-11-04","value":73.080002},{"mktDate":"1974-11-05","value":75.110001},{"mktDate":"1974-11-06","value":74.75},{"mktDate":"1974-11-07","value":75.209999},{"mktDate":"1974-11-08","value":74.910004},{"mktDate":"1974-11-11","value":75.150002},{"mktDate":"1974-11-12","value":73.669998},{"mktDate":"1974-11-13","value":73.349998},{"mktDate":"1974-11-14","value":73.059998},{"mktDate":"1974-11-15","value":71.910004},{"mktDate":"1974-11-18","value":69.269997},{"mktDate":"1974-11-19","value":68.199997},{"mktDate":"1974-11-20","value":67.900002},{"mktDate":"1974-11-21","value":68.18},{"mktDate":"1974-11-22","value":68.900002},{"mktDate":"1974-11-25","value":68.830002},{"mktDate":"1974-11-26","value":69.470001},{"mktDate":"1974-11-27","value":69.940002},{"mktDate":"1974-11-29","value":69.970001},{"mktDate":"1974-12-02","value":68.110001},{"mktDate":"1974-12-03","value":67.169998},{"mktDate":"1974-12-04","value":67.410004},{"mktDate":"1974-12-05","value":66.129997},{"mktDate":"1974-12-06","value":65.010002},{"mktDate":"1974-12-09","value":65.599998},{"mktDate":"1974-12-10","value":67.279999},{"mktDate":"1974-12-11","value":67.669998},{"mktDate":"1974-12-12","value":67.449997},{"mktDate":"1974-12-13","value":67.07},{"mktDate":"1974-12-16","value":66.459999},{"mktDate":"1974-12-17","value":67.580002},{"mktDate":"1974-12-18","value":67.900002},{"mktDate":"1974-12-19","value":67.650002},{"mktDate":"1974-12-20","value":66.910004},{"mktDate":"1974-12-23","value":65.959999},{"mktDate":"1974-12-24","value":66.879997},{"mktDate":"1974-12-26","value":67.440002},{"mktDate":"1974-12-27","value":67.139999},{"mktDate":"1974-12-30","value":67.160004},{"mktDate":"1974-12-31","value":68.559998},{"mktDate":"1975-01-02","value":70.230003},{"mktDate":"1975-01-03","value":70.709999},{"mktDate":"1975-01-06","value":71.07},{"mktDate":"1975-01-07","value":71.019997},{"mktDate":"1975-01-08","value":70.040001},{"mktDate":"1975-01-09","value":71.169998},{"mktDate":"1975-01-10","value":72.610001},{"mktDate":"1975-01-13","value":72.309998},{"mktDate":"1975-01-14","value":71.68},{"mktDate":"1975-01-15","value":72.139999},{"mktDate":"1975-01-16","value":72.050003},{"mktDate":"1975-01-17","value":70.959999},{"mktDate":"1975-01-20","value":71.080002},{"mktDate":"1975-01-21","value":70.699997},{"mktDate":"1975-01-22","value":71.739998},{"mktDate":"1975-01-23","value":72.07},{"mktDate":"1975-01-24","value":72.980003},{"mktDate":"1975-01-27","value":75.370003},{"mktDate":"1975-01-28","value":76.029999},{"mktDate":"1975-01-29","value":77.260002},{"mktDate":"1975-01-30","value":76.209999},{"mktDate":"1975-01-31","value":76.980003},{"mktDate":"1975-02-03","value":77.82},{"mktDate":"1975-02-04","value":77.610001},{"mktDate":"1975-02-05","value":78.949997},{"mktDate":"1975-02-06","value":78.559998},{"mktDate":"1975-02-07","value":78.629997},{"mktDate":"1975-02-10","value":78.360001},{"mktDate":"1975-02-11","value":78.580002},{"mktDate":"1975-02-12","value":79.919998},{"mktDate":"1975-02-13","value":81.010002},{"mktDate":"1975-02-14","value":81.5},{"mktDate":"1975-02-18","value":80.93},{"mktDate":"1975-02-19","value":81.440002},{"mktDate":"1975-02-20","value":82.209999},{"mktDate":"1975-02-21","value":82.620003},{"mktDate":"1975-02-24","value":81.440002},{"mktDate":"1975-02-25","value":79.529999},{"mktDate":"1975-02-26","value":80.370003},{"mktDate":"1975-02-27","value":80.769997},{"mktDate":"1975-02-28","value":81.589996},{"mktDate":"1975-03-03","value":83.029999},{"mktDate":"1975-03-04","value":83.559998},{"mktDate":"1975-03-05","value":83.900002},{"mktDate":"1975-03-06","value":83.690002},{"mktDate":"1975-03-07","value":84.300003},{"mktDate":"1975-03-10","value":84.949997},{"mktDate":"1975-03-11","value":84.360001},{"mktDate":"1975-03-12","value":83.589996},{"mktDate":"1975-03-13","value":83.739998},{"mktDate":"1975-03-14","value":84.760002},{"mktDate":"1975-03-17","value":86.010002},{"mktDate":"1975-03-18","value":85.129997},{"mktDate":"1975-03-19","value":84.339996},{"mktDate":"1975-03-20","value":83.610001},{"mktDate":"1975-03-21","value":83.389999},{"mktDate":"1975-03-24","value":81.419998},{"mktDate":"1975-03-25","value":82.059998},{"mktDate":"1975-03-26","value":83.589996},{"mktDate":"1975-03-27","value":83.849998},{"mktDate":"1975-03-31","value":83.360001},{"mktDate":"1975-04-01","value":82.639999},{"mktDate":"1975-04-02","value":82.43},{"mktDate":"1975-04-03","value":81.510002},{"mktDate":"1975-04-04","value":80.879997},{"mktDate":"1975-04-07","value":80.349998},{"mktDate":"1975-04-08","value":80.989998},{"mktDate":"1975-04-09","value":82.839996},{"mktDate":"1975-04-10","value":83.769997},{"mktDate":"1975-04-11","value":84.18},{"mktDate":"1975-04-14","value":85.599998},{"mktDate":"1975-04-15","value":86.300003},{"mktDate":"1975-04-16","value":86.599998},{"mktDate":"1975-04-17","value":87.25},{"mktDate":"1975-04-18","value":86.300003},{"mktDate":"1975-04-21","value":87.230003},{"mktDate":"1975-04-22","value":87.089996},{"mktDate":"1975-04-23","value":86.120003},{"mktDate":"1975-04-24","value":86.040001},{"mktDate":"1975-04-25","value":86.620003},{"mktDate":"1975-04-28","value":86.230003},{"mktDate":"1975-04-29","value":85.639999},{"mktDate":"1975-04-30","value":87.300003},{"mktDate":"1975-05-01","value":88.099998},{"mktDate":"1975-05-02","value":89.220001},{"mktDate":"1975-05-05","value":90.080002},{"mktDate":"1975-05-06","value":88.639999},{"mktDate":"1975-05-07","value":89.080002},{"mktDate":"1975-05-08","value":89.559998},{"mktDate":"1975-05-09","value":90.529999},{"mktDate":"1975-05-12","value":90.610001},{"mktDate":"1975-05-13","value":91.580002},{"mktDate":"1975-05-14","value":92.269997},{"mktDate":"1975-05-15","value":91.410004},{"mktDate":"1975-05-16","value":90.43},{"mktDate":"1975-05-19","value":90.529999},{"mktDate":"1975-05-20","value":90.07},{"mktDate":"1975-05-21","value":89.059998},{"mktDate":"1975-05-22","value":89.389999},{"mktDate":"1975-05-23","value":90.580002},{"mktDate":"1975-05-27","value":90.339996},{"mktDate":"1975-05-28","value":89.709999},{"mktDate":"1975-05-29","value":89.68},{"mktDate":"1975-05-30","value":91.150002},{"mktDate":"1975-06-02","value":92.580002},{"mktDate":"1975-06-03","value":92.889999},{"mktDate":"1975-06-04","value":92.599998},{"mktDate":"1975-06-05","value":92.690002},{"mktDate":"1975-06-06","value":92.480003},{"mktDate":"1975-06-09","value":91.209999},{"mktDate":"1975-06-10","value":90.440002},{"mktDate":"1975-06-11","value":90.550003},{"mktDate":"1975-06-12","value":90.080002},{"mktDate":"1975-06-13","value":90.519997},{"mktDate":"1975-06-16","value":91.459999},{"mktDate":"1975-06-17","value":90.580002},{"mktDate":"1975-06-18","value":90.389999},{"mktDate":"1975-06-19","value":92.019997},{"mktDate":"1975-06-20","value":92.610001},{"mktDate":"1975-06-23","value":93.620003},{"mktDate":"1975-06-24","value":94.190002},{"mktDate":"1975-06-25","value":94.620003},{"mktDate":"1975-06-26","value":94.809998},{"mktDate":"1975-06-27","value":94.809998},{"mktDate":"1975-06-30","value":95.190002},{"mktDate":"1975-07-01","value":94.849998},{"mktDate":"1975-07-02","value":94.18},{"mktDate":"1975-07-03","value":94.360001},{"mktDate":"1975-07-07","value":93.540001},{"mktDate":"1975-07-08","value":93.389999},{"mktDate":"1975-07-09","value":94.800003},{"mktDate":"1975-07-10","value":94.809998},{"mktDate":"1975-07-11","value":94.660004},{"mktDate":"1975-07-14","value":95.190002},{"mktDate":"1975-07-15","value":95.610001},{"mktDate":"1975-07-16","value":94.610001},{"mktDate":"1975-07-17","value":93.629997},{"mktDate":"1975-07-18","value":93.199997},{"mktDate":"1975-07-21","value":92.440002},{"mktDate":"1975-07-22","value":91.449997},{"mktDate":"1975-07-23","value":90.18},{"mktDate":"1975-07-24","value":90.07},{"mktDate":"1975-07-25","value":89.290001},{"mktDate":"1975-07-28","value":88.690002},{"mktDate":"1975-07-29","value":88.190002},{"mktDate":"1975-07-30","value":88.830002},{"mktDate":"1975-07-31","value":88.75},{"mktDate":"1975-08-01","value":87.989998},{"mktDate":"1975-08-04","value":87.150002},{"mktDate":"1975-08-05","value":86.230003},{"mktDate":"1975-08-06","value":86.25},{"mktDate":"1975-08-07","value":86.300003},{"mktDate":"1975-08-08","value":86.019997},{"mktDate":"1975-08-11","value":86.550003},{"mktDate":"1975-08-12","value":87.120003},{"mktDate":"1975-08-13","value":85.970001},{"mktDate":"1975-08-14","value":85.599998},{"mktDate":"1975-08-15","value":86.360001},{"mktDate":"1975-08-18","value":86.199997},{"mktDate":"1975-08-19","value":84.949997},{"mktDate":"1975-08-20","value":83.220001},{"mktDate":"1975-08-21","value":83.07},{"mktDate":"1975-08-22","value":84.279999},{"mktDate":"1975-08-25","value":85.059998},{"mktDate":"1975-08-26","value":83.959999},{"mktDate":"1975-08-27","value":84.43},{"mktDate":"1975-08-28","value":86.400002},{"mktDate":"1975-08-29","value":86.879997},{"mktDate":"1975-09-02","value":85.480003},{"mktDate":"1975-09-03","value":86.029999},{"mktDate":"1975-09-04","value":86.199997},{"mktDate":"1975-09-05","value":85.620003},{"mktDate":"1975-09-08","value":85.889999},{"mktDate":"1975-09-09","value":84.599998},{"mktDate":"1975-09-10","value":83.790001},{"mktDate":"1975-09-11","value":83.449997},{"mktDate":"1975-09-12","value":83.300003},{"mktDate":"1975-09-15","value":82.879997},{"mktDate":"1975-09-16","value":82.089996},{"mktDate":"1975-09-17","value":82.370003},{"mktDate":"1975-09-18","value":84.059998},{"mktDate":"1975-09-19","value":85.879997},{"mktDate":"1975-09-22","value":85.07},{"mktDate":"1975-09-23","value":84.940002},{"mktDate":"1975-09-24","value":85.739998},{"mktDate":"1975-09-25","value":85.639999},{"mktDate":"1975-09-26","value":86.190002},{"mktDate":"1975-09-29","value":85.029999},{"mktDate":"1975-09-30","value":83.870003},{"mktDate":"1975-10-01","value":82.93},{"mktDate":"1975-10-02","value":83.82},{"mktDate":"1975-10-03","value":85.949997},{"mktDate":"1975-10-06","value":86.879997},{"mktDate":"1975-10-07","value":86.769997},{"mktDate":"1975-10-08","value":87.940002},{"mktDate":"1975-10-09","value":88.370003},{"mktDate":"1975-10-10","value":88.209999},{"mktDate":"1975-10-13","value":89.459999},{"mktDate":"1975-10-14","value":89.279999},{"mktDate":"1975-10-15","value":89.230003},{"mktDate":"1975-10-16","value":89.370003},{"mktDate":"1975-10-17","value":88.860001},{"mktDate":"1975-10-20","value":89.82},{"mktDate":"1975-10-21","value":90.559998},{"mktDate":"1975-10-22","value":90.709999},{"mktDate":"1975-10-23","value":91.239998},{"mktDate":"1975-10-24","value":89.830002},{"mktDate":"1975-10-27","value":89.730003},{"mktDate":"1975-10-28","value":90.510002},{"mktDate":"1975-10-29","value":89.389999},{"mktDate":"1975-10-30","value":89.309998},{"mktDate":"1975-10-31","value":89.040001},{"mktDate":"1975-11-03","value":88.089996},{"mktDate":"1975-11-04","value":88.510002},{"mktDate":"1975-11-05","value":89.150002},{"mktDate":"1975-11-06","value":89.550003},{"mktDate":"1975-11-07","value":89.330002},{"mktDate":"1975-11-10","value":89.339996},{"mktDate":"1975-11-11","value":89.870003},{"mktDate":"1975-11-12","value":91.190002},{"mktDate":"1975-11-13","value":91.040001},{"mktDate":"1975-11-14","value":90.970001},{"mktDate":"1975-11-17","value":91.459999},{"mktDate":"1975-11-18","value":91.0},{"mktDate":"1975-11-19","value":89.980003},{"mktDate":"1975-11-20","value":89.639999},{"mktDate":"1975-11-21","value":89.529999},{"mktDate":"1975-11-24","value":89.699997},{"mktDate":"1975-11-25","value":90.709999},{"mktDate":"1975-11-26","value":90.940002},{"mktDate":"1975-11-28","value":91.239998},{"mktDate":"1975-12-01","value":90.669998},{"mktDate":"1975-12-02","value":89.330002},{"mktDate":"1975-12-03","value":87.599998},{"mktDate":"1975-12-04","value":87.839996},{"mktDate":"1975-12-05","value":86.82},{"mktDate":"1975-12-08","value":87.07},{"mktDate":"1975-12-09","value":87.300003},{"mktDate":"1975-12-10","value":88.080002},{"mktDate":"1975-12-11","value":87.800003},{"mktDate":"1975-12-12","value":87.830002},{"mktDate":"1975-12-15","value":88.089996},{"mktDate":"1975-12-16","value":88.93},{"mktDate":"1975-12-17","value":89.150002},{"mktDate":"1975-12-18","value":89.43},{"mktDate":"1975-12-19","value":88.800003},{"mktDate":"1975-12-22","value":88.139999},{"mktDate":"1975-12-23","value":88.730003},{"mktDate":"1975-12-24","value":89.459999},{"mktDate":"1975-12-26","value":90.25},{"mktDate":"1975-12-29","value":90.129997},{"mktDate":"1975-12-30","value":89.769997},{"mktDate":"1975-12-31","value":90.190002},{"mktDate":"1976-01-02","value":90.900002},{"mktDate":"1976-01-05","value":92.580002},{"mktDate":"1976-01-06","value":93.529999},{"mktDate":"1976-01-07","value":93.949997},{"mktDate":"1976-01-08","value":94.580002},{"mktDate":"1976-01-09","value":94.949997},{"mktDate":"1976-01-12","value":96.330002},{"mktDate":"1976-01-13","value":95.57},{"mktDate":"1976-01-14","value":97.129997},{"mktDate":"1976-01-15","value":96.610001},{"mktDate":"1976-01-16","value":97.0},{"mktDate":"1976-01-19","value":98.32},{"mktDate":"1976-01-20","value":98.860001},{"mktDate":"1976-01-21","value":98.239998},{"mktDate":"1976-01-22","value":98.040001},{"mktDate":"1976-01-23","value":99.209999},{"mktDate":"1976-01-26","value":99.68},{"mktDate":"1976-01-27","value":99.07},{"mktDate":"1976-01-28","value":98.529999},{"mktDate":"1976-01-29","value":100.110001},{"mktDate":"1976-01-30","value":100.860001},{"mktDate":"1976-02-02","value":100.870003},{"mktDate":"1976-02-03","value":101.18},{"mktDate":"1976-02-04","value":101.910004},{"mktDate":"1976-02-05","value":100.389999},{"mktDate":"1976-02-06","value":99.459999},{"mktDate":"1976-02-09","value":99.620003},{"mktDate":"1976-02-10","value":100.470001},{"mktDate":"1976-02-11","value":100.769997},{"mktDate":"1976-02-12","value":100.25},{"mktDate":"1976-02-13","value":99.669998},{"mktDate":"1976-02-17","value":99.050003},{"mktDate":"1976-02-18","value":99.849998},{"mktDate":"1976-02-19","value":101.410004},{"mktDate":"1976-02-20","value":102.099998},{"mktDate":"1976-02-23","value":101.610001},{"mktDate":"1976-02-24","value":102.029999},{"mktDate":"1976-02-25","value":101.690002},{"mktDate":"1976-02-26","value":100.110001},{"mktDate":"1976-02-27","value":99.709999},{"mktDate":"1976-03-01","value":100.019997},{"mktDate":"1976-03-02","value":100.580002},{"mktDate":"1976-03-03","value":99.980003},{"mktDate":"1976-03-04","value":98.919998},{"mktDate":"1976-03-05","value":99.110001},{"mktDate":"1976-03-08","value":100.190002},{"mktDate":"1976-03-09","value":100.580002},{"mktDate":"1976-03-10","value":100.940002},{"mktDate":"1976-03-11","value":101.889999},{"mktDate":"1976-03-12","value":100.860001},{"mktDate":"1976-03-15","value":99.800003},{"mktDate":"1976-03-16","value":100.919998},{"mktDate":"1976-03-17","value":100.860001},{"mktDate":"1976-03-18","value":100.449997},{"mktDate":"1976-03-19","value":100.580002},{"mktDate":"1976-03-22","value":100.709999},{"mktDate":"1976-03-23","value":102.239998},{"mktDate":"1976-03-24","value":103.419998},{"mktDate":"1976-03-25","value":102.849998},{"mktDate":"1976-03-26","value":102.849998},{"mktDate":"1976-03-29","value":102.410004},{"mktDate":"1976-03-30","value":102.010002},{"mktDate":"1976-03-31","value":102.769997},{"mktDate":"1976-04-01","value":102.239998},{"mktDate":"1976-04-02","value":102.25},{"mktDate":"1976-04-05","value":103.510002},{"mktDate":"1976-04-06","value":103.360001},{"mktDate":"1976-04-07","value":102.209999},{"mktDate":"1976-04-08","value":101.279999},{"mktDate":"1976-04-09","value":100.349998},{"mktDate":"1976-04-12","value":100.199997},{"mktDate":"1976-04-13","value":101.050003},{"mktDate":"1976-04-14","value":100.309998},{"mktDate":"1976-04-15","value":100.669998},{"mktDate":"1976-04-19","value":101.440002},{"mktDate":"1976-04-20","value":102.870003},{"mktDate":"1976-04-21","value":103.32},{"mktDate":"1976-04-22","value":102.980003},{"mktDate":"1976-04-23","value":102.290001},{"mktDate":"1976-04-26","value":102.43},{"mktDate":"1976-04-27","value":101.860001},{"mktDate":"1976-04-28","value":102.129997},{"mktDate":"1976-04-29","value":102.129997},{"mktDate":"1976-04-30","value":101.639999},{"mktDate":"1976-05-03","value":100.919998},{"mktDate":"1976-05-04","value":101.459999},{"mktDate":"1976-05-05","value":100.879997},{"mktDate":"1976-05-06","value":101.160004},{"mktDate":"1976-05-07","value":101.879997},{"mktDate":"1976-05-10","value":103.099998},{"mktDate":"1976-05-11","value":102.949997},{"mktDate":"1976-05-12","value":102.769997},{"mktDate":"1976-05-13","value":102.160004},{"mktDate":"1976-05-14","value":101.339996},{"mktDate":"1976-05-17","value":101.089996},{"mktDate":"1976-05-18","value":101.260002},{"mktDate":"1976-05-19","value":101.18},{"mktDate":"1976-05-20","value":102.0},{"mktDate":"1976-05-21","value":101.260002},{"mktDate":"1976-05-24","value":99.440002},{"mktDate":"1976-05-25","value":99.489998},{"mktDate":"1976-05-26","value":99.339996},{"mktDate":"1976-05-27","value":99.379997},{"mktDate":"1976-05-28","value":100.18},{"mktDate":"1976-06-01","value":99.849998},{"mktDate":"1976-06-02","value":100.220001},{"mktDate":"1976-06-03","value":100.129997},{"mktDate":"1976-06-04","value":99.150002},{"mktDate":"1976-06-07","value":98.629997},{"mktDate":"1976-06-08","value":98.800003},{"mktDate":"1976-06-09","value":98.739998},{"mktDate":"1976-06-10","value":99.559998},{"mktDate":"1976-06-11","value":100.919998},{"mktDate":"1976-06-14","value":101.949997},{"mktDate":"1976-06-15","value":101.459999},{"mktDate":"1976-06-16","value":102.010002},{"mktDate":"1976-06-17","value":103.610001},{"mktDate":"1976-06-18","value":103.760002},{"mktDate":"1976-06-21","value":104.279999},{"mktDate":"1976-06-22","value":103.470001},{"mktDate":"1976-06-23","value":103.25},{"mktDate":"1976-06-24","value":103.790001},{"mktDate":"1976-06-25","value":103.720001},{"mktDate":"1976-06-28","value":103.43},{"mktDate":"1976-06-29","value":103.860001},{"mktDate":"1976-06-30","value":104.279999},{"mktDate":"1976-07-01","value":103.589996},{"mktDate":"1976-07-02","value":104.110001},{"mktDate":"1976-07-06","value":103.540001},{"mktDate":"1976-07-07","value":103.830002},{"mktDate":"1976-07-08","value":103.980003},{"mktDate":"1976-07-09","value":104.980003},{"mktDate":"1976-07-12","value":105.900002},{"mktDate":"1976-07-13","value":105.669998},{"mktDate":"1976-07-14","value":105.949997},{"mktDate":"1976-07-15","value":105.199997},{"mktDate":"1976-07-16","value":104.68},{"mktDate":"1976-07-19","value":104.290001},{"mktDate":"1976-07-20","value":103.720001},{"mktDate":"1976-07-21","value":103.82},{"mktDate":"1976-07-22","value":103.93},{"mktDate":"1976-07-23","value":104.059998},{"mktDate":"1976-07-26","value":104.07},{"mktDate":"1976-07-27","value":103.480003},{"mktDate":"1976-07-28","value":103.050003},{"mktDate":"1976-07-29","value":102.93},{"mktDate":"1976-07-30","value":103.440002},{"mktDate":"1976-08-02","value":103.190002},{"mktDate":"1976-08-03","value":104.139999},{"mktDate":"1976-08-04","value":104.43},{"mktDate":"1976-08-05","value":103.849998},{"mktDate":"1976-08-06","value":103.790001},{"mktDate":"1976-08-09","value":103.489998},{"mktDate":"1976-08-10","value":104.410004},{"mktDate":"1976-08-11","value":104.059998},{"mktDate":"1976-08-12","value":104.220001},{"mktDate":"1976-08-13","value":104.25},{"mktDate":"1976-08-16","value":104.43},{"mktDate":"1976-08-17","value":104.800003},{"mktDate":"1976-08-18","value":104.559998},{"mktDate":"1976-08-19","value":103.389999},{"mktDate":"1976-08-20","value":102.370003},{"mktDate":"1976-08-23","value":101.959999},{"mktDate":"1976-08-24","value":101.269997},{"mktDate":"1976-08-25","value":102.029999},{"mktDate":"1976-08-26","value":101.32},{"mktDate":"1976-08-27","value":101.480003},{"mktDate":"1976-08-30","value":102.07},{"mktDate":"1976-08-31","value":102.910004},{"mktDate":"1976-09-01","value":104.059998},{"mktDate":"1976-09-02","value":103.919998},{"mktDate":"1976-09-03","value":104.300003},{"mktDate":"1976-09-07","value":105.029999},{"mktDate":"1976-09-08","value":104.940002},{"mktDate":"1976-09-09","value":104.400002},{"mktDate":"1976-09-10","value":104.650002},{"mktDate":"1976-09-13","value":104.290001},{"mktDate":"1976-09-14","value":103.940002},{"mktDate":"1976-09-15","value":104.25},{"mktDate":"1976-09-16","value":105.339996},{"mktDate":"1976-09-17","value":106.269997},{"mktDate":"1976-09-20","value":106.32},{"mktDate":"1976-09-21","value":107.830002},{"mktDate":"1976-09-22","value":107.459999},{"mktDate":"1976-09-23","value":106.919998},{"mktDate":"1976-09-24","value":106.800003},{"mktDate":"1976-09-27","value":107.269997},{"mktDate":"1976-09-28","value":105.919998},{"mktDate":"1976-09-29","value":105.370003},{"mktDate":"1976-09-30","value":105.239998},{"mktDate":"1976-10-01","value":104.169998},{"mktDate":"1976-10-04","value":104.029999},{"mktDate":"1976-10-05","value":103.230003},{"mktDate":"1976-10-06","value":102.970001},{"mktDate":"1976-10-07","value":103.540001},{"mktDate":"1976-10-08","value":102.559998},{"mktDate":"1976-10-11","value":101.639999},{"mktDate":"1976-10-12","value":100.809998},{"mktDate":"1976-10-13","value":102.120003},{"mktDate":"1976-10-14","value":100.849998},{"mktDate":"1976-10-15","value":100.879997},{"mktDate":"1976-10-18","value":101.470001},{"mktDate":"1976-10-19","value":101.449997},{"mktDate":"1976-10-20","value":101.739998},{"mktDate":"1976-10-21","value":100.769997},{"mktDate":"1976-10-22","value":99.959999},{"mktDate":"1976-10-25","value":100.07},{"mktDate":"1976-10-26","value":101.059998},{"mktDate":"1976-10-27","value":101.760002},{"mktDate":"1976-10-28","value":101.610001},{"mktDate":"1976-10-29","value":102.900002},{"mktDate":"1976-11-01","value":103.099998},{"mktDate":"1976-11-03","value":101.919998},{"mktDate":"1976-11-04","value":102.410004},{"mktDate":"1976-11-05","value":100.82},{"mktDate":"1976-11-08","value":99.599998},{"mktDate":"1976-11-09","value":99.32},{"mktDate":"1976-11-10","value":98.809998},{"mktDate":"1976-11-11","value":99.639999},{"mktDate":"1976-11-12","value":99.239998},{"mktDate":"1976-11-15","value":99.900002},{"mktDate":"1976-11-16","value":100.040001},{"mktDate":"1976-11-17","value":100.610001},{"mktDate":"1976-11-18","value":101.889999},{"mktDate":"1976-11-19","value":101.919998},{"mktDate":"1976-11-22","value":102.589996},{"mktDate":"1976-11-23","value":101.959999},{"mktDate":"1976-11-24","value":102.410004},{"mktDate":"1976-11-26","value":103.150002},{"mktDate":"1976-11-29","value":102.440002},{"mktDate":"1976-11-30","value":102.099998},{"mktDate":"1976-12-01","value":102.489998},{"mktDate":"1976-12-02","value":102.120003},{"mktDate":"1976-12-03","value":102.760002},{"mktDate":"1976-12-06","value":103.559998},{"mktDate":"1976-12-07","value":103.489998},{"mktDate":"1976-12-08","value":104.080002},{"mktDate":"1976-12-09","value":104.510002},{"mktDate":"1976-12-10","value":104.699997},{"mktDate":"1976-12-13","value":104.629997},{"mktDate":"1976-12-14","value":105.07},{"mktDate":"1976-12-15","value":105.139999},{"mktDate":"1976-12-16","value":104.800003},{"mktDate":"1976-12-17","value":104.260002},{"mktDate":"1976-12-20","value":103.650002},{"mktDate":"1976-12-21","value":104.220001},{"mktDate":"1976-12-22","value":104.709999},{"mktDate":"1976-12-23","value":104.839996},{"mktDate":"1976-12-27","value":106.059998},{"mktDate":"1976-12-28","value":106.769997},{"mktDate":"1976-12-29","value":106.339996},{"mktDate":"1976-12-30","value":106.879997},{"mktDate":"1976-12-31","value":107.459999},{"mktDate":"1977-01-03","value":107.0},{"mktDate":"1977-01-04","value":105.699997},{"mktDate":"1977-01-05","value":104.760002},{"mktDate":"1977-01-06","value":105.019997},{"mktDate":"1977-01-07","value":105.010002},{"mktDate":"1977-01-10","value":105.199997},{"mktDate":"1977-01-11","value":104.120003},{"mktDate":"1977-01-12","value":103.400002},{"mktDate":"1977-01-13","value":104.199997},{"mktDate":"1977-01-14","value":104.010002},{"mktDate":"1977-01-17","value":103.730003},{"mktDate":"1977-01-18","value":103.32},{"mktDate":"1977-01-19","value":103.849998},{"mktDate":"1977-01-20","value":102.970001},{"mktDate":"1977-01-21","value":103.32},{"mktDate":"1977-01-24","value":103.25},{"mktDate":"1977-01-25","value":103.129997},{"mktDate":"1977-01-26","value":102.339996},{"mktDate":"1977-01-27","value":101.790001},{"mktDate":"1977-01-28","value":101.93},{"mktDate":"1977-01-31","value":102.029999},{"mktDate":"1977-02-01","value":102.540001},{"mktDate":"1977-02-02","value":102.360001},{"mktDate":"1977-02-03","value":101.849998},{"mktDate":"1977-02-04","value":101.879997},{"mktDate":"1977-02-07","value":101.889999},{"mktDate":"1977-02-08","value":101.599998},{"mktDate":"1977-02-09","value":100.730003},{"mktDate":"1977-02-10","value":100.82},{"mktDate":"1977-02-11","value":100.220001},{"mktDate":"1977-02-14","value":100.739998},{"mktDate":"1977-02-15","value":101.040001},{"mktDate":"1977-02-16","value":101.5},{"mktDate":"1977-02-17","value":100.919998},{"mktDate":"1977-02-18","value":100.489998},{"mktDate":"1977-02-22","value":100.489998},{"mktDate":"1977-02-23","value":100.190002},{"mktDate":"1977-02-24","value":99.599998},{"mktDate":"1977-02-25","value":99.480003},{"mktDate":"1977-02-28","value":99.82},{"mktDate":"1977-03-01","value":100.660004},{"mktDate":"1977-03-02","value":100.389999},{"mktDate":"1977-03-03","value":100.879997},{"mktDate":"1977-03-04","value":101.199997},{"mktDate":"1977-03-07","value":101.25},{"mktDate":"1977-03-08","value":100.870003},{"mktDate":"1977-03-09","value":100.099998},{"mktDate":"1977-03-10","value":100.669998},{"mktDate":"1977-03-11","value":100.650002},{"mktDate":"1977-03-14","value":101.419998},{"mktDate":"1977-03-15","value":101.980003},{"mktDate":"1977-03-16","value":102.169998},{"mktDate":"1977-03-17","value":102.080002},{"mktDate":"1977-03-18","value":101.860001},{"mktDate":"1977-03-21","value":101.309998},{"mktDate":"1977-03-22","value":101.0},{"mktDate":"1977-03-23","value":100.199997},{"mktDate":"1977-03-24","value":99.699997},{"mktDate":"1977-03-25","value":99.059998},{"mktDate":"1977-03-28","value":99.0},{"mktDate":"1977-03-29","value":99.690002},{"mktDate":"1977-03-30","value":98.540001},{"mktDate":"1977-03-31","value":98.419998},{"mktDate":"1977-04-01","value":99.209999},{"mktDate":"1977-04-04","value":98.230003},{"mktDate":"1977-04-05","value":98.010002},{"mktDate":"1977-04-06","value":97.910004},{"mktDate":"1977-04-07","value":98.349998},{"mktDate":"1977-04-11","value":98.879997},{"mktDate":"1977-04-12","value":100.150002},{"mktDate":"1977-04-13","value":100.160004},{"mktDate":"1977-04-14","value":101.0},{"mktDate":"1977-04-15","value":101.040001},{"mktDate":"1977-04-18","value":100.540001},{"mktDate":"1977-04-19","value":100.07},{"mktDate":"1977-04-20","value":100.400002},{"mktDate":"1977-04-21","value":99.75},{"mktDate":"1977-04-22","value":98.440002},{"mktDate":"1977-04-25","value":97.150002},{"mktDate":"1977-04-26","value":97.110001},{"mktDate":"1977-04-27","value":97.959999},{"mktDate":"1977-04-28","value":98.199997},{"mktDate":"1977-04-29","value":98.440002},{"mktDate":"1977-05-02","value":98.93},{"mktDate":"1977-05-03","value":99.43},{"mktDate":"1977-05-04","value":99.959999},{"mktDate":"1977-05-05","value":100.110001},{"mktDate":"1977-05-06","value":99.489998},{"mktDate":"1977-05-09","value":99.18},{"mktDate":"1977-05-10","value":99.470001},{"mktDate":"1977-05-11","value":98.779999},{"mktDate":"1977-05-12","value":98.730003},{"mktDate":"1977-05-13","value":99.029999},{"mktDate":"1977-05-16","value":99.470001},{"mktDate":"1977-05-17","value":99.769997},{"mktDate":"1977-05-18","value":100.300003},{"mktDate":"1977-05-19","value":99.879997},{"mktDate":"1977-05-20","value":99.449997},{"mktDate":"1977-05-23","value":98.150002},{"mktDate":"1977-05-24","value":97.669998},{"mktDate":"1977-05-25","value":96.769997},{"mktDate":"1977-05-26","value":97.010002},{"mktDate":"1977-05-27","value":96.269997},{"mktDate":"1977-05-31","value":96.120003},{"mktDate":"1977-06-01","value":96.93},{"mktDate":"1977-06-02","value":96.739998},{"mktDate":"1977-06-03","value":97.690002},{"mktDate":"1977-06-06","value":97.230003},{"mktDate":"1977-06-07","value":97.730003},{"mktDate":"1977-06-08","value":98.199997},{"mktDate":"1977-06-09","value":98.139999},{"mktDate":"1977-06-10","value":98.459999},{"mktDate":"1977-06-13","value":98.739998},{"mktDate":"1977-06-14","value":99.860001},{"mktDate":"1977-06-15","value":99.610001},{"mktDate":"1977-06-16","value":99.849998},{"mktDate":"1977-06-17","value":99.970001},{"mktDate":"1977-06-20","value":100.419998},{"mktDate":"1977-06-21","value":100.739998},{"mktDate":"1977-06-22","value":100.459999},{"mktDate":"1977-06-23","value":100.620003},{"mktDate":"1977-06-24","value":101.190002},{"mktDate":"1977-06-27","value":100.980003},{"mktDate":"1977-06-28","value":100.139999},{"mktDate":"1977-06-29","value":100.110001},{"mktDate":"1977-06-30","value":100.480003},{"mktDate":"1977-07-01","value":100.099998},{"mktDate":"1977-07-05","value":100.089996},{"mktDate":"1977-07-06","value":99.580002},{"mktDate":"1977-07-07","value":99.93},{"mktDate":"1977-07-08","value":99.790001},{"mktDate":"1977-07-11","value":99.550003},{"mktDate":"1977-07-12","value":99.449997},{"mktDate":"1977-07-13","value":99.589996},{"mktDate":"1977-07-15","value":100.18},{"mktDate":"1977-07-18","value":100.949997},{"mktDate":"1977-07-19","value":101.790001},{"mktDate":"1977-07-20","value":101.730003},{"mktDate":"1977-07-21","value":101.589996},{"mktDate":"1977-07-22","value":101.669998},{"mktDate":"1977-07-25","value":100.849998},{"mktDate":"1977-07-26","value":100.269997},{"mktDate":"1977-07-27","value":98.639999},{"mktDate":"1977-07-28","value":98.790001},{"mktDate":"1977-07-29","value":98.849998},{"mktDate":"1977-08-01","value":99.120003},{"mktDate":"1977-08-02","value":98.5},{"mktDate":"1977-08-03","value":98.370003},{"mktDate":"1977-08-04","value":98.739998},{"mktDate":"1977-08-05","value":98.760002},{"mktDate":"1977-08-08","value":97.989998},{"mktDate":"1977-08-09","value":98.050003},{"mktDate":"1977-08-10","value":98.919998},{"mktDate":"1977-08-11","value":98.160004},{"mktDate":"1977-08-12","value":97.879997},{"mktDate":"1977-08-15","value":98.18},{"mktDate":"1977-08-16","value":97.730003},{"mktDate":"1977-08-17","value":97.739998},{"mktDate":"1977-08-18","value":97.68},{"mktDate":"1977-08-19","value":97.510002},{"mktDate":"1977-08-22","value":97.790001},{"mktDate":"1977-08-23","value":97.620003},{"mktDate":"1977-08-24","value":97.230003},{"mktDate":"1977-08-25","value":96.150002},{"mktDate":"1977-08-26","value":96.059998},{"mktDate":"1977-08-29","value":96.919998},{"mktDate":"1977-08-30","value":96.379997},{"mktDate":"1977-08-31","value":96.769997},{"mktDate":"1977-09-01","value":96.830002},{"mktDate":"1977-09-02","value":97.449997},{"mktDate":"1977-09-06","value":97.709999},{"mktDate":"1977-09-07","value":98.010002},{"mktDate":"1977-09-08","value":97.279999},{"mktDate":"1977-09-09","value":96.370003},{"mktDate":"1977-09-12","value":96.029999},{"mktDate":"1977-09-13","value":96.089996},{"mktDate":"1977-09-14","value":96.550003},{"mktDate":"1977-09-15","value":96.800003},{"mktDate":"1977-09-16","value":96.480003},{"mktDate":"1977-09-19","value":95.849998},{"mktDate":"1977-09-20","value":95.889999},{"mktDate":"1977-09-21","value":95.099998},{"mktDate":"1977-09-22","value":95.089996},{"mktDate":"1977-09-23","value":95.040001},{"mktDate":"1977-09-26","value":95.379997},{"mktDate":"1977-09-27","value":95.239998},{"mktDate":"1977-09-28","value":95.309998},{"mktDate":"1977-09-29","value":95.849998},{"mktDate":"1977-09-30","value":96.529999},{"mktDate":"1977-10-03","value":96.739998},{"mktDate":"1977-10-04","value":96.029999},{"mktDate":"1977-10-05","value":95.68},{"mktDate":"1977-10-06","value":96.050003},{"mktDate":"1977-10-07","value":95.970001},{"mktDate":"1977-10-10","value":95.75},{"mktDate":"1977-10-11","value":94.93},{"mktDate":"1977-10-12","value":94.040001},{"mktDate":"1977-10-13","value":93.459999},{"mktDate":"1977-10-14","value":93.559998},{"mktDate":"1977-10-17","value":93.470001},{"mktDate":"1977-10-18","value":93.459999},{"mktDate":"1977-10-19","value":92.379997},{"mktDate":"1977-10-20","value":92.669998},{"mktDate":"1977-10-21","value":92.32},{"mktDate":"1977-10-24","value":91.629997},{"mktDate":"1977-10-25","value":91.0},{"mktDate":"1977-10-26","value":92.099998},{"mktDate":"1977-10-27","value":92.339996},{"mktDate":"1977-10-28","value":92.610001},{"mktDate":"1977-10-31","value":92.339996},{"mktDate":"1977-11-01","value":91.349998},{"mktDate":"1977-11-02","value":90.709999},{"mktDate":"1977-11-03","value":90.760002},{"mktDate":"1977-11-04","value":91.580002},{"mktDate":"1977-11-07","value":92.290001},{"mktDate":"1977-11-08","value":92.459999},{"mktDate":"1977-11-09","value":92.980003},{"mktDate":"1977-11-10","value":94.709999},{"mktDate":"1977-11-11","value":95.980003},{"mktDate":"1977-11-14","value":95.32},{"mktDate":"1977-11-15","value":95.93},{"mktDate":"1977-11-16","value":95.449997},{"mktDate":"1977-11-17","value":95.160004},{"mktDate":"1977-11-18","value":95.330002},{"mktDate":"1977-11-21","value":95.25},{"mktDate":"1977-11-22","value":96.089996},{"mktDate":"1977-11-23","value":96.489998},{"mktDate":"1977-11-25","value":96.690002},{"mktDate":"1977-11-28","value":96.040001},{"mktDate":"1977-11-29","value":94.550003},{"mktDate":"1977-11-30","value":94.830002},{"mktDate":"1977-12-01","value":94.690002},{"mktDate":"1977-12-02","value":94.669998},{"mktDate":"1977-12-05","value":94.269997},{"mktDate":"1977-12-06","value":92.830002},{"mktDate":"1977-12-07","value":92.779999},{"mktDate":"1977-12-08","value":92.959999},{"mktDate":"1977-12-09","value":93.650002},{"mktDate":"1977-12-12","value":93.629997},{"mktDate":"1977-12-13","value":93.559998},{"mktDate":"1977-12-14","value":94.029999},{"mktDate":"1977-12-15","value":93.550003},{"mktDate":"1977-12-16","value":93.400002},{"mktDate":"1977-12-19","value":92.690002},{"mktDate":"1977-12-20","value":92.5},{"mktDate":"1977-12-21","value":93.050003},{"mktDate":"1977-12-22","value":93.800003},{"mktDate":"1977-12-23","value":94.690002},{"mktDate":"1977-12-27","value":94.690002},{"mktDate":"1977-12-28","value":94.75},{"mktDate":"1977-12-29","value":94.940002},{"mktDate":"1977-12-30","value":95.099998},{"mktDate":"1978-01-03","value":93.82},{"mktDate":"1978-01-04","value":93.519997},{"mktDate":"1978-01-05","value":92.739998},{"mktDate":"1978-01-06","value":91.620003},{"mktDate":"1978-01-09","value":90.639999},{"mktDate":"1978-01-10","value":90.169998},{"mktDate":"1978-01-11","value":89.739998},{"mktDate":"1978-01-12","value":89.82},{"mktDate":"1978-01-13","value":89.690002},{"mktDate":"1978-01-16","value":89.43},{"mktDate":"1978-01-17","value":89.879997},{"mktDate":"1978-01-18","value":90.559998},{"mktDate":"1978-01-19","value":90.089996},{"mktDate":"1978-01-20","value":89.889999},{"mktDate":"1978-01-23","value":89.239998},{"mktDate":"1978-01-24","value":89.25},{"mktDate":"1978-01-25","value":89.389999},{"mktDate":"1978-01-26","value":88.580002},{"mktDate":"1978-01-27","value":88.580002},{"mktDate":"1978-01-30","value":89.339996},{"mktDate":"1978-01-31","value":89.25},{"mktDate":"1978-02-01","value":89.93},{"mktDate":"1978-02-02","value":90.129997},{"mktDate":"1978-02-03","value":89.620003},{"mktDate":"1978-02-06","value":89.5},{"mktDate":"1978-02-07","value":90.330002},{"mktDate":"1978-02-08","value":90.830002},{"mktDate":"1978-02-09","value":90.300003},{"mktDate":"1978-02-10","value":90.080002},{"mktDate":"1978-02-13","value":89.860001},{"mktDate":"1978-02-14","value":89.040001},{"mktDate":"1978-02-15","value":88.830002},{"mktDate":"1978-02-16","value":88.080002},{"mktDate":"1978-02-17","value":87.959999},{"mktDate":"1978-02-21","value":87.589996},{"mktDate":"1978-02-22","value":87.559998},{"mktDate":"1978-02-23","value":87.639999},{"mktDate":"1978-02-24","value":88.489998},{"mktDate":"1978-02-27","value":87.720001},{"mktDate":"1978-02-28","value":87.040001},{"mktDate":"1978-03-01","value":87.190002},{"mktDate":"1978-03-02","value":87.32},{"mktDate":"1978-03-03","value":87.449997},{"mktDate":"1978-03-06","value":86.900002},{"mktDate":"1978-03-07","value":87.360001},{"mktDate":"1978-03-08","value":87.839996},{"mktDate":"1978-03-09","value":87.889999},{"mktDate":"1978-03-10","value":88.879997},{"mktDate":"1978-03-13","value":88.949997},{"mktDate":"1978-03-14","value":89.349998},{"mktDate":"1978-03-15","value":89.120003},{"mktDate":"1978-03-16","value":89.510002},{"mktDate":"1978-03-17","value":90.199997},{"mktDate":"1978-03-20","value":90.82},{"mktDate":"1978-03-21","value":89.790001},{"mktDate":"1978-03-22","value":89.470001},{"mktDate":"1978-03-23","value":89.360001},{"mktDate":"1978-03-27","value":88.870003},{"mktDate":"1978-03-28","value":89.5},{"mktDate":"1978-03-29","value":89.639999},{"mktDate":"1978-03-30","value":89.410004},{"mktDate":"1978-03-31","value":89.209999},{"mktDate":"1978-04-03","value":88.459999},{"mktDate":"1978-04-04","value":88.860001},{"mktDate":"1978-04-05","value":89.639999},{"mktDate":"1978-04-06","value":89.790001},{"mktDate":"1978-04-07","value":90.169998},{"mktDate":"1978-04-10","value":90.489998},{"mktDate":"1978-04-11","value":90.25},{"mktDate":"1978-04-12","value":90.110001},{"mktDate":"1978-04-13","value":90.980003},{"mktDate":"1978-04-14","value":92.919998},{"mktDate":"1978-04-17","value":94.449997},{"mktDate":"1978-04-18","value":93.43},{"mktDate":"1978-04-19","value":93.860001},{"mktDate":"1978-04-20","value":94.540001},{"mktDate":"1978-04-21","value":94.339996},{"mktDate":"1978-04-24","value":95.769997},{"mktDate":"1978-04-25","value":96.639999},{"mktDate":"1978-04-26","value":96.82},{"mktDate":"1978-04-27","value":95.860001},{"mktDate":"1978-04-28","value":96.830002},{"mktDate":"1978-05-01","value":97.669998},{"mktDate":"1978-05-02","value":97.25},{"mktDate":"1978-05-03","value":96.260002},{"mktDate":"1978-05-04","value":95.93},{"mktDate":"1978-05-05","value":96.529999},{"mktDate":"1978-05-08","value":96.190002},{"mktDate":"1978-05-09","value":95.900002},{"mktDate":"1978-05-10","value":95.919998},{"mktDate":"1978-05-11","value":97.199997},{"mktDate":"1978-05-12","value":98.07},{"mktDate":"1978-05-15","value":98.760002},{"mktDate":"1978-05-16","value":99.349998},{"mktDate":"1978-05-17","value":99.599998},{"mktDate":"1978-05-18","value":98.620003},{"mktDate":"1978-05-19","value":98.120003},{"mktDate":"1978-05-22","value":99.089996},{"mktDate":"1978-05-23","value":98.050003},{"mktDate":"1978-05-24","value":97.080002},{"mktDate":"1978-05-25","value":96.800003},{"mktDate":"1978-05-26","value":96.580002},{"mktDate":"1978-05-30","value":96.860001},{"mktDate":"1978-05-31","value":97.239998},{"mktDate":"1978-06-01","value":97.349998},{"mktDate":"1978-06-02","value":98.139999},{"mktDate":"1978-06-05","value":99.949997},{"mktDate":"1978-06-06","value":100.32},{"mktDate":"1978-06-07","value":100.120003},{"mktDate":"1978-06-08","value":100.209999},{"mktDate":"1978-06-09","value":99.93},{"mktDate":"1978-06-12","value":99.550003},{"mktDate":"1978-06-13","value":99.57},{"mktDate":"1978-06-14","value":99.480003},{"mktDate":"1978-06-15","value":98.339996},{"mktDate":"1978-06-16","value":97.419998},{"mktDate":"1978-06-19","value":97.489998},{"mktDate":"1978-06-20","value":96.510002},{"mktDate":"1978-06-21","value":96.010002},{"mktDate":"1978-06-22","value":96.239998},{"mktDate":"1978-06-23","value":95.849998},{"mktDate":"1978-06-26","value":94.599998},{"mktDate":"1978-06-27","value":94.980003},{"mktDate":"1978-06-28","value":95.400002},{"mktDate":"1978-06-29","value":95.57},{"mktDate":"1978-06-30","value":95.529999},{"mktDate":"1978-07-03","value":95.089996},{"mktDate":"1978-07-05","value":94.269997},{"mktDate":"1978-07-06","value":94.32},{"mktDate":"1978-07-07","value":94.889999},{"mktDate":"1978-07-10","value":95.269997},{"mktDate":"1978-07-11","value":95.93},{"mktDate":"1978-07-12","value":96.239998},{"mktDate":"1978-07-13","value":96.25},{"mktDate":"1978-07-14","value":97.580002},{"mktDate":"1978-07-17","value":97.779999},{"mktDate":"1978-07-18","value":96.870003},{"mktDate":"1978-07-19","value":98.120003},{"mktDate":"1978-07-20","value":98.029999},{"mktDate":"1978-07-21","value":97.75},{"mktDate":"1978-07-24","value":97.720001},{"mktDate":"1978-07-25","value":98.440002},{"mktDate":"1978-07-26","value":99.080002},{"mktDate":"1978-07-27","value":99.540001},{"mktDate":"1978-07-28","value":100.0},{"mktDate":"1978-07-31","value":100.68},{"mktDate":"1978-08-01","value":100.660004},{"mktDate":"1978-08-02","value":102.919998},{"mktDate":"1978-08-03","value":103.510002},{"mktDate":"1978-08-04","value":103.919998},{"mktDate":"1978-08-07","value":103.550003},{"mktDate":"1978-08-08","value":104.010002},{"mktDate":"1978-08-09","value":104.5},{"mktDate":"1978-08-10","value":103.660004},{"mktDate":"1978-08-11","value":103.959999},{"mktDate":"1978-08-14","value":103.970001},{"mktDate":"1978-08-15","value":103.849998},{"mktDate":"1978-08-16","value":104.650002},{"mktDate":"1978-08-17","value":105.080002},{"mktDate":"1978-08-18","value":104.730003},{"mktDate":"1978-08-21","value":103.889999},{"mktDate":"1978-08-22","value":104.309998},{"mktDate":"1978-08-23","value":104.910004},{"mktDate":"1978-08-24","value":105.080002},{"mktDate":"1978-08-25","value":104.900002},{"mktDate":"1978-08-28","value":103.959999},{"mktDate":"1978-08-29","value":103.389999},{"mktDate":"1978-08-30","value":103.5},{"mktDate":"1978-08-31","value":103.290001},{"mktDate":"1978-09-01","value":103.68},{"mktDate":"1978-09-05","value":104.489998},{"mktDate":"1978-09-06","value":105.379997},{"mktDate":"1978-09-07","value":105.419998},{"mktDate":"1978-09-08","value":106.790001},{"mktDate":"1978-09-11","value":106.980003},{"mktDate":"1978-09-12","value":106.989998},{"mktDate":"1978-09-13","value":106.339996},{"mktDate":"1978-09-14","value":105.099998},{"mktDate":"1978-09-15","value":104.120003},{"mktDate":"1978-09-18","value":103.209999},{"mktDate":"1978-09-19","value":102.529999},{"mktDate":"1978-09-20","value":101.730003},{"mktDate":"1978-09-21","value":101.900002},{"mktDate":"1978-09-22","value":101.839996},{"mktDate":"1978-09-25","value":101.860001},{"mktDate":"1978-09-26","value":102.620003},{"mktDate":"1978-09-27","value":101.660004},{"mktDate":"1978-09-28","value":101.959999},{"mktDate":"1978-09-29","value":102.540001},{"mktDate":"1978-10-02","value":102.959999},{"mktDate":"1978-10-03","value":102.599998},{"mktDate":"1978-10-04","value":103.059998},{"mktDate":"1978-10-05","value":103.269997},{"mktDate":"1978-10-06","value":103.519997},{"mktDate":"1978-10-09","value":104.589996},{"mktDate":"1978-10-10","value":104.459999},{"mktDate":"1978-10-11","value":105.389999},{"mktDate":"1978-10-12","value":104.879997},{"mktDate":"1978-10-13","value":104.660004},{"mktDate":"1978-10-16","value":102.610001},{"mktDate":"1978-10-17","value":101.260002},{"mktDate":"1978-10-18","value":100.489998},{"mktDate":"1978-10-19","value":99.330002},{"mktDate":"1978-10-20","value":97.949997},{"mktDate":"1978-10-23","value":98.18},{"mktDate":"1978-10-24","value":97.489998},{"mktDate":"1978-10-25","value":97.309998},{"mktDate":"1978-10-26","value":96.029999},{"mktDate":"1978-10-27","value":94.589996},{"mktDate":"1978-10-30","value":95.059998},{"mktDate":"1978-10-31","value":93.150002},{"mktDate":"1978-11-01","value":96.849998},{"mktDate":"1978-11-02","value":95.610001},{"mktDate":"1978-11-03","value":96.18},{"mktDate":"1978-11-06","value":95.190002},{"mktDate":"1978-11-07","value":93.849998},{"mktDate":"1978-11-08","value":94.449997},{"mktDate":"1978-11-09","value":94.419998},{"mktDate":"1978-11-10","value":94.769997},{"mktDate":"1978-11-13","value":93.129997},{"mktDate":"1978-11-14","value":92.489998},{"mktDate":"1978-11-15","value":92.709999},{"mktDate":"1978-11-16","value":93.709999},{"mktDate":"1978-11-17","value":94.419998},{"mktDate":"1978-11-20","value":95.25},{"mktDate":"1978-11-21","value":95.010002},{"mktDate":"1978-11-22","value":95.480003},{"mktDate":"1978-11-24","value":95.790001},{"mktDate":"1978-11-27","value":95.989998},{"mktDate":"1978-11-28","value":95.150002},{"mktDate":"1978-11-29","value":93.75},{"mktDate":"1978-11-30","value":94.699997},{"mktDate":"1978-12-01","value":96.279999},{"mktDate":"1978-12-04","value":96.150002},{"mktDate":"1978-12-05","value":97.440002},{"mktDate":"1978-12-06","value":97.489998},{"mktDate":"1978-12-07","value":97.080002},{"mktDate":"1978-12-08","value":96.629997},{"mktDate":"1978-12-11","value":97.110001},{"mktDate":"1978-12-12","value":96.589996},{"mktDate":"1978-12-13","value":96.059998},{"mktDate":"1978-12-14","value":96.040001},{"mktDate":"1978-12-15","value":95.330002},{"mktDate":"1978-12-18","value":93.440002},{"mktDate":"1978-12-19","value":94.239998},{"mktDate":"1978-12-20","value":94.68},{"mktDate":"1978-12-21","value":94.709999},{"mktDate":"1978-12-22","value":96.309998},{"mktDate":"1978-12-26","value":97.519997},{"mktDate":"1978-12-27","value":96.660004},{"mktDate":"1978-12-28","value":96.279999},{"mktDate":"1978-12-29","value":96.110001},{"mktDate":"1979-01-02","value":96.730003},{"mktDate":"1979-01-03","value":97.800003},{"mktDate":"1979-01-04","value":98.580002},{"mktDate":"1979-01-05","value":99.129997},{"mktDate":"1979-01-08","value":98.800003},{"mktDate":"1979-01-09","value":99.330002},{"mktDate":"1979-01-10","value":98.769997},{"mktDate":"1979-01-11","value":99.099998},{"mktDate":"1979-01-12","value":99.93},{"mktDate":"1979-01-15","value":100.690002},{"mktDate":"1979-01-16","value":99.459999},{"mktDate":"1979-01-17","value":99.480003},{"mktDate":"1979-01-18","value":99.720001},{"mktDate":"1979-01-19","value":99.75},{"mktDate":"1979-01-22","value":99.900002},{"mktDate":"1979-01-23","value":100.599998},{"mktDate":"1979-01-24","value":100.160004},{"mktDate":"1979-01-25","value":101.190002},{"mktDate":"1979-01-26","value":101.860001},{"mktDate":"1979-01-29","value":101.550003},{"mktDate":"1979-01-30","value":101.050003},{"mktDate":"1979-01-31","value":99.93},{"mktDate":"1979-02-01","value":99.959999},{"mktDate":"1979-02-02","value":99.5},{"mktDate":"1979-02-05","value":98.089996},{"mktDate":"1979-02-06","value":98.050003},{"mktDate":"1979-02-07","value":97.160004},{"mktDate":"1979-02-08","value":97.650002},{"mktDate":"1979-02-09","value":97.870003},{"mktDate":"1979-02-12","value":98.199997},{"mktDate":"1979-02-13","value":98.93},{"mktDate":"1979-02-14","value":98.870003},{"mktDate":"1979-02-15","value":98.730003},{"mktDate":"1979-02-16","value":98.669998},{"mktDate":"1979-02-20","value":99.419998},{"mktDate":"1979-02-21","value":99.07},{"mktDate":"1979-02-22","value":98.330002},{"mktDate":"1979-02-23","value":97.779999},{"mktDate":"1979-02-26","value":97.669998},{"mktDate":"1979-02-27","value":96.129997},{"mktDate":"1979-02-28","value":96.279999},{"mktDate":"1979-03-01","value":96.900002},{"mktDate":"1979-03-02","value":96.970001},{"mktDate":"1979-03-05","value":98.059998},{"mktDate":"1979-03-06","value":97.870003},{"mktDate":"1979-03-07","value":98.440002},{"mktDate":"1979-03-08","value":99.580002},{"mktDate":"1979-03-09","value":99.540001},{"mktDate":"1979-03-12","value":99.669998},{"mktDate":"1979-03-13","value":99.839996},{"mktDate":"1979-03-14","value":99.709999},{"mktDate":"1979-03-15","value":99.860001},{"mktDate":"1979-03-16","value":100.690002},{"mktDate":"1979-03-19","value":101.059998},{"mktDate":"1979-03-20","value":100.5},{"mktDate":"1979-03-21","value":101.25},{"mktDate":"1979-03-22","value":101.669998},{"mktDate":"1979-03-23","value":101.599998},{"mktDate":"1979-03-26","value":101.040001},{"mktDate":"1979-03-27","value":102.480003},{"mktDate":"1979-03-28","value":102.120003},{"mktDate":"1979-03-29","value":102.029999},{"mktDate":"1979-03-30","value":101.589996},{"mktDate":"1979-04-02","value":100.900002},{"mktDate":"1979-04-03","value":102.400002},{"mktDate":"1979-04-04","value":102.650002},{"mktDate":"1979-04-05","value":103.260002},{"mktDate":"1979-04-06","value":103.18},{"mktDate":"1979-04-09","value":102.870003},{"mktDate":"1979-04-10","value":103.339996},{"mktDate":"1979-04-11","value":102.309998},{"mktDate":"1979-04-12","value":102.0},{"mktDate":"1979-04-16","value":101.120003},{"mktDate":"1979-04-17","value":101.239998},{"mktDate":"1979-04-18","value":101.699997},{"mktDate":"1979-04-19","value":101.279999},{"mktDate":"1979-04-20","value":101.230003},{"mktDate":"1979-04-23","value":101.57},{"mktDate":"1979-04-24","value":102.199997},{"mktDate":"1979-04-25","value":102.5},{"mktDate":"1979-04-26","value":102.010002},{"mktDate":"1979-04-27","value":101.800003},{"mktDate":"1979-04-30","value":101.760002},{"mktDate":"1979-05-01","value":101.68},{"mktDate":"1979-05-02","value":101.720001},{"mktDate":"1979-05-03","value":101.809998},{"mktDate":"1979-05-04","value":100.690002},{"mktDate":"1979-05-07","value":99.019997},{"mktDate":"1979-05-08","value":99.169998},{"mktDate":"1979-05-09","value":99.459999},{"mktDate":"1979-05-10","value":98.519997},{"mktDate":"1979-05-11","value":98.519997},{"mktDate":"1979-05-14","value":98.059998},{"mktDate":"1979-05-15","value":98.139999},{"mktDate":"1979-05-16","value":98.419998},{"mktDate":"1979-05-17","value":99.940002},{"mktDate":"1979-05-18","value":99.93},{"mktDate":"1979-05-21","value":100.139999},{"mktDate":"1979-05-22","value":100.510002},{"mktDate":"1979-05-23","value":99.889999},{"mktDate":"1979-05-24","value":99.93},{"mktDate":"1979-05-25","value":100.220001},{"mktDate":"1979-05-29","value":100.050003},{"mktDate":"1979-05-30","value":99.110001},{"mktDate":"1979-05-31","value":99.080002},{"mktDate":"1979-06-01","value":99.169998},{"mktDate":"1979-06-04","value":99.32},{"mktDate":"1979-06-05","value":100.620003},{"mktDate":"1979-06-06","value":101.300003},{"mktDate":"1979-06-07","value":101.790001},{"mktDate":"1979-06-08","value":101.489998},{"mktDate":"1979-06-11","value":101.910004},{"mktDate":"1979-06-12","value":102.849998},{"mktDate":"1979-06-13","value":102.309998},{"mktDate":"1979-06-14","value":102.199997},{"mktDate":"1979-06-15","value":102.089996},{"mktDate":"1979-06-18","value":101.559998},{"mktDate":"1979-06-19","value":101.580002},{"mktDate":"1979-06-20","value":101.629997},{"mktDate":"1979-06-21","value":102.089996},{"mktDate":"1979-06-22","value":102.639999},{"mktDate":"1979-06-25","value":102.089996},{"mktDate":"1979-06-26","value":101.660004},{"mktDate":"1979-06-27","value":102.269997},{"mktDate":"1979-06-28","value":102.800003},{"mktDate":"1979-06-29","value":102.910004},{"mktDate":"1979-07-02","value":101.989998},{"mktDate":"1979-07-03","value":102.089996},{"mktDate":"1979-07-05","value":102.43},{"mktDate":"1979-07-06","value":103.620003},{"mktDate":"1979-07-09","value":104.470001},{"mktDate":"1979-07-10","value":104.199997},{"mktDate":"1979-07-11","value":103.639999},{"mktDate":"1979-07-12","value":102.690002},{"mktDate":"1979-07-13","value":102.32},{"mktDate":"1979-07-16","value":102.739998},{"mktDate":"1979-07-17","value":101.830002},{"mktDate":"1979-07-18","value":101.690002},{"mktDate":"1979-07-19","value":101.610001},{"mktDate":"1979-07-20","value":101.82},{"mktDate":"1979-07-23","value":101.589996},{"mktDate":"1979-07-24","value":101.970001},{"mktDate":"1979-07-25","value":103.080002},{"mktDate":"1979-07-26","value":103.099998},{"mktDate":"1979-07-27","value":103.099998},{"mktDate":"1979-07-30","value":103.150002},{"mktDate":"1979-07-31","value":103.809998},{"mktDate":"1979-08-01","value":104.169998},{"mktDate":"1979-08-02","value":104.099998},{"mktDate":"1979-08-03","value":104.040001},{"mktDate":"1979-08-06","value":104.300003},{"mktDate":"1979-08-07","value":105.650002},{"mktDate":"1979-08-08","value":105.980003},{"mktDate":"1979-08-09","value":105.489998},{"mktDate":"1979-08-10","value":106.400002},{"mktDate":"1979-08-13","value":107.419998},{"mktDate":"1979-08-14","value":107.519997},{"mktDate":"1979-08-15","value":108.25},{"mktDate":"1979-08-16","value":108.089996},{"mktDate":"1979-08-17","value":108.300003},{"mktDate":"1979-08-20","value":108.830002},{"mktDate":"1979-08-21","value":108.910004},{"mktDate":"1979-08-22","value":108.989998},{"mktDate":"1979-08-23","value":108.629997},{"mktDate":"1979-08-24","value":108.599998},{"mktDate":"1979-08-27","value":109.139999},{"mktDate":"1979-08-28","value":109.019997},{"mktDate":"1979-08-29","value":109.019997},{"mktDate":"1979-08-30","value":109.019997},{"mktDate":"1979-08-31","value":109.32},{"mktDate":"1979-09-04","value":107.440002},{"mktDate":"1979-09-05","value":106.400002},{"mktDate":"1979-09-06","value":106.849998},{"mktDate":"1979-09-07","value":107.660004},{"mktDate":"1979-09-10","value":108.169998},{"mktDate":"1979-09-11","value":107.510002},{"mktDate":"1979-09-12","value":107.82},{"mktDate":"1979-09-13","value":107.849998},{"mktDate":"1979-09-14","value":108.760002},{"mktDate":"1979-09-17","value":108.839996},{"mktDate":"1979-09-18","value":108.0},{"mktDate":"1979-09-19","value":108.279999},{"mktDate":"1979-09-20","value":110.510002},{"mktDate":"1979-09-21","value":110.470001},{"mktDate":"1979-09-24","value":109.610001},{"mktDate":"1979-09-25","value":109.68},{"mktDate":"1979-09-26","value":109.959999},{"mktDate":"1979-09-27","value":110.209999},{"mktDate":"1979-09-28","value":109.32},{"mktDate":"1979-10-01","value":108.559998},{"mktDate":"1979-10-02","value":109.589996},{"mktDate":"1979-10-03","value":109.589996},{"mktDate":"1979-10-04","value":110.169998},{"mktDate":"1979-10-05","value":111.269997},{"mktDate":"1979-10-08","value":109.879997},{"mktDate":"1979-10-09","value":106.629997},{"mktDate":"1979-10-10","value":105.300003},{"mktDate":"1979-10-11","value":105.050003},{"mktDate":"1979-10-12","value":104.489998},{"mktDate":"1979-10-15","value":103.360001},{"mktDate":"1979-10-16","value":103.190002},{"mktDate":"1979-10-17","value":103.389999},{"mktDate":"1979-10-18","value":103.610001},{"mktDate":"1979-10-19","value":101.599998},{"mktDate":"1979-10-22","value":100.709999},{"mktDate":"1979-10-23","value":100.279999},{"mktDate":"1979-10-24","value":100.440002},{"mktDate":"1979-10-25","value":100.0},{"mktDate":"1979-10-26","value":100.57},{"mktDate":"1979-10-29","value":100.709999},{"mktDate":"1979-10-30","value":102.669998},{"mktDate":"1979-10-31","value":101.82},{"mktDate":"1979-11-01","value":102.57},{"mktDate":"1979-11-02","value":102.510002},{"mktDate":"1979-11-05","value":101.82},{"mktDate":"1979-11-06","value":101.199997},{"mktDate":"1979-11-07","value":99.870003},{"mktDate":"1979-11-08","value":100.300003},{"mktDate":"1979-11-09","value":101.510002},{"mktDate":"1979-11-12","value":103.510002},{"mktDate":"1979-11-13","value":102.940002},{"mktDate":"1979-11-14","value":103.389999},{"mktDate":"1979-11-15","value":104.129997},{"mktDate":"1979-11-16","value":103.790001},{"mktDate":"1979-11-19","value":104.230003},{"mktDate":"1979-11-20","value":103.690002},{"mktDate":"1979-11-21","value":103.889999},{"mktDate":"1979-11-23","value":104.669998},{"mktDate":"1979-11-26","value":106.800003},{"mktDate":"1979-11-27","value":106.379997},{"mktDate":"1979-11-28","value":106.769997},{"mktDate":"1979-11-29","value":106.809998},{"mktDate":"1979-11-30","value":106.160004},{"mktDate":"1979-12-03","value":105.830002},{"mktDate":"1979-12-04","value":106.790001},{"mktDate":"1979-12-05","value":107.25},{"mktDate":"1979-12-06","value":108.0},{"mktDate":"1979-12-07","value":107.519997},{"mktDate":"1979-12-10","value":107.669998},{"mktDate":"1979-12-11","value":107.489998},{"mktDate":"1979-12-12","value":107.519997},{"mktDate":"1979-12-13","value":107.669998},{"mktDate":"1979-12-14","value":108.919998},{"mktDate":"1979-12-17","value":109.330002},{"mktDate":"1979-12-18","value":108.300003},{"mktDate":"1979-12-19","value":108.199997},{"mktDate":"1979-12-20","value":108.260002},{"mktDate":"1979-12-21","value":107.589996},{"mktDate":"1979-12-24","value":107.660004},{"mktDate":"1979-12-26","value":107.779999},{"mktDate":"1979-12-27","value":107.959999},{"mktDate":"1979-12-28","value":107.839996},{"mktDate":"1979-12-31","value":107.940002},{"mktDate":"1980-01-02","value":105.760002},{"mktDate":"1980-01-03","value":105.220001},{"mktDate":"1980-01-04","value":106.519997},{"mktDate":"1980-01-07","value":106.809998},{"mktDate":"1980-01-08","value":108.949997},{"mktDate":"1980-01-09","value":109.050003},{"mktDate":"1980-01-10","value":109.889999},{"mktDate":"1980-01-11","value":109.919998},{"mktDate":"1980-01-14","value":110.379997},{"mktDate":"1980-01-15","value":111.139999},{"mktDate":"1980-01-16","value":111.050003},{"mktDate":"1980-01-17","value":110.699997},{"mktDate":"1980-01-18","value":111.07},{"mktDate":"1980-01-21","value":112.099998},{"mktDate":"1980-01-22","value":111.510002},{"mktDate":"1980-01-23","value":113.440002},{"mktDate":"1980-01-24","value":113.699997},{"mktDate":"1980-01-25","value":113.610001},{"mktDate":"1980-01-28","value":114.849998},{"mktDate":"1980-01-29","value":114.07},{"mktDate":"1980-01-30","value":115.199997},{"mktDate":"1980-01-31","value":114.160004},{"mktDate":"1980-02-01","value":115.120003},{"mktDate":"1980-02-04","value":114.370003},{"mktDate":"1980-02-05","value":114.660004},{"mktDate":"1980-02-06","value":115.720001},{"mktDate":"1980-02-07","value":116.279999},{"mktDate":"1980-02-08","value":117.949997},{"mktDate":"1980-02-11","value":117.120003},{"mktDate":"1980-02-12","value":117.900002},{"mktDate":"1980-02-13","value":118.440002},{"mktDate":"1980-02-14","value":116.720001},{"mktDate":"1980-02-15","value":115.410004},{"mktDate":"1980-02-19","value":114.599998},{"mktDate":"1980-02-20","value":116.470001},{"mktDate":"1980-02-21","value":115.279999},{"mktDate":"1980-02-22","value":115.040001},{"mktDate":"1980-02-25","value":113.330002},{"mktDate":"1980-02-26","value":113.980003},{"mktDate":"1980-02-27","value":112.379997},{"mktDate":"1980-02-28","value":112.349998},{"mktDate":"1980-02-29","value":113.660004},{"mktDate":"1980-03-03","value":112.5},{"mktDate":"1980-03-04","value":112.779999},{"mktDate":"1980-03-05","value":111.129997},{"mktDate":"1980-03-06","value":108.650002},{"mktDate":"1980-03-07","value":106.900002},{"mktDate":"1980-03-10","value":106.510002},{"mktDate":"1980-03-11","value":107.779999},{"mktDate":"1980-03-12","value":106.870003},{"mktDate":"1980-03-13","value":105.620003},{"mktDate":"1980-03-14","value":105.43},{"mktDate":"1980-03-17","value":102.260002},{"mktDate":"1980-03-18","value":104.099998},{"mktDate":"1980-03-19","value":104.309998},{"mktDate":"1980-03-20","value":103.120003},{"mktDate":"1980-03-21","value":102.309998},{"mktDate":"1980-03-24","value":99.279999},{"mktDate":"1980-03-25","value":99.190002},{"mktDate":"1980-03-26","value":98.68},{"mktDate":"1980-03-27","value":98.220001},{"mktDate":"1980-03-28","value":100.68},{"mktDate":"1980-03-31","value":102.089996},{"mktDate":"1980-04-01","value":102.18},{"mktDate":"1980-04-02","value":102.68},{"mktDate":"1980-04-03","value":102.150002},{"mktDate":"1980-04-07","value":100.190002},{"mktDate":"1980-04-08","value":101.199997},{"mktDate":"1980-04-09","value":103.110001},{"mktDate":"1980-04-10","value":104.080002},{"mktDate":"1980-04-11","value":103.790001},{"mktDate":"1980-04-14","value":102.839996},{"mktDate":"1980-04-15","value":102.629997},{"mktDate":"1980-04-16","value":101.540001},{"mktDate":"1980-04-17","value":101.050003},{"mktDate":"1980-04-18","value":100.550003},{"mktDate":"1980-04-21","value":99.800003},{"mktDate":"1980-04-22","value":103.43},{"mktDate":"1980-04-23","value":103.730003},{"mktDate":"1980-04-24","value":104.400002},{"mktDate":"1980-04-25","value":105.160004},{"mktDate":"1980-04-28","value":105.639999},{"mktDate":"1980-04-29","value":105.860001},{"mktDate":"1980-04-30","value":106.290001},{"mktDate":"1980-05-01","value":105.459999},{"mktDate":"1980-05-02","value":105.580002},{"mktDate":"1980-05-05","value":106.379997},{"mktDate":"1980-05-06","value":106.25},{"mktDate":"1980-05-07","value":107.18},{"mktDate":"1980-05-08","value":106.129997},{"mktDate":"1980-05-09","value":104.720001},{"mktDate":"1980-05-12","value":104.779999},{"mktDate":"1980-05-13","value":106.300003},{"mktDate":"1980-05-14","value":106.849998},{"mktDate":"1980-05-15","value":106.989998},{"mktDate":"1980-05-16","value":107.349998},{"mktDate":"1980-05-19","value":107.669998},{"mktDate":"1980-05-20","value":107.620003},{"mktDate":"1980-05-21","value":107.720001},{"mktDate":"1980-05-22","value":109.010002},{"mktDate":"1980-05-23","value":110.620003},{"mktDate":"1980-05-27","value":111.400002},{"mktDate":"1980-05-28","value":112.059998},{"mktDate":"1980-05-29","value":110.269997},{"mktDate":"1980-05-30","value":111.239998},{"mktDate":"1980-06-02","value":110.760002},{"mktDate":"1980-06-03","value":110.510002},{"mktDate":"1980-06-04","value":112.610001},{"mktDate":"1980-06-05","value":112.779999},{"mktDate":"1980-06-06","value":113.199997},{"mktDate":"1980-06-09","value":113.709999},{"mktDate":"1980-06-10","value":114.660004},{"mktDate":"1980-06-11","value":116.019997},{"mktDate":"1980-06-12","value":115.519997},{"mktDate":"1980-06-13","value":115.809998},{"mktDate":"1980-06-16","value":116.089996},{"mktDate":"1980-06-17","value":116.029999},{"mktDate":"1980-06-18","value":116.260002},{"mktDate":"1980-06-19","value":114.660004},{"mktDate":"1980-06-20","value":114.059998},{"mktDate":"1980-06-23","value":114.510002},{"mktDate":"1980-06-24","value":115.139999},{"mktDate":"1980-06-25","value":116.720001},{"mktDate":"1980-06-26","value":116.190002},{"mktDate":"1980-06-27","value":116.0},{"mktDate":"1980-06-30","value":114.239998},{"mktDate":"1980-07-01","value":114.93},{"mktDate":"1980-07-02","value":115.68},{"mktDate":"1980-07-03","value":117.459999},{"mktDate":"1980-07-07","value":118.290001},{"mktDate":"1980-07-08","value":117.839996},{"mktDate":"1980-07-09","value":117.980003},{"mktDate":"1980-07-10","value":116.949997},{"mktDate":"1980-07-11","value":117.839996},{"mktDate":"1980-07-14","value":120.010002},{"mktDate":"1980-07-15","value":119.300003},{"mktDate":"1980-07-16","value":119.629997},{"mktDate":"1980-07-17","value":121.440002},{"mktDate":"1980-07-18","value":122.040001},{"mktDate":"1980-07-21","value":122.510002},{"mktDate":"1980-07-22","value":122.190002},{"mktDate":"1980-07-23","value":121.93},{"mktDate":"1980-07-24","value":121.790001},{"mktDate":"1980-07-25","value":120.779999},{"mktDate":"1980-07-28","value":121.43},{"mktDate":"1980-07-29","value":122.400002},{"mktDate":"1980-07-30","value":122.230003},{"mktDate":"1980-07-31","value":121.669998},{"mktDate":"1980-08-01","value":121.209999},{"mktDate":"1980-08-04","value":120.980003},{"mktDate":"1980-08-05","value":120.739998},{"mktDate":"1980-08-06","value":121.550003},{"mktDate":"1980-08-07","value":123.300003},{"mktDate":"1980-08-08","value":123.610001},{"mktDate":"1980-08-11","value":124.779999},{"mktDate":"1980-08-12","value":123.790001},{"mktDate":"1980-08-13","value":123.279999},{"mktDate":"1980-08-14","value":125.25},{"mktDate":"1980-08-15","value":125.720001},{"mktDate":"1980-08-18","value":123.389999},{"mktDate":"1980-08-19","value":122.599998},{"mktDate":"1980-08-20","value":123.769997},{"mktDate":"1980-08-21","value":125.459999},{"mktDate":"1980-08-22","value":126.019997},{"mktDate":"1980-08-25","value":125.160004},{"mktDate":"1980-08-26","value":124.839996},{"mktDate":"1980-08-27","value":123.519997},{"mktDate":"1980-08-28","value":122.080002},{"mktDate":"1980-08-29","value":122.379997},{"mktDate":"1980-09-02","value":123.739998},{"mktDate":"1980-09-03","value":126.120003},{"mktDate":"1980-09-04","value":125.419998},{"mktDate":"1980-09-05","value":124.879997},{"mktDate":"1980-09-08","value":123.309998},{"mktDate":"1980-09-09","value":124.07},{"mktDate":"1980-09-10","value":124.809998},{"mktDate":"1980-09-11","value":125.660004},{"mktDate":"1980-09-12","value":125.540001},{"mktDate":"1980-09-15","value":125.669998},{"mktDate":"1980-09-16","value":126.739998},{"mktDate":"1980-09-17","value":128.869995},{"mktDate":"1980-09-18","value":128.399994},{"mktDate":"1980-09-19","value":129.25},{"mktDate":"1980-09-22","value":130.399994},{"mktDate":"1980-09-23","value":129.429993},{"mktDate":"1980-09-24","value":130.369995},{"mktDate":"1980-09-25","value":128.720001},{"mktDate":"1980-09-26","value":126.349998},{"mktDate":"1980-09-29","value":123.540001},{"mktDate":"1980-09-30","value":125.459999},{"mktDate":"1980-10-01","value":127.129997},{"mktDate":"1980-10-02","value":128.089996},{"mktDate":"1980-10-03","value":129.330002},{"mktDate":"1980-10-06","value":131.729996},{"mktDate":"1980-10-07","value":131.0},{"mktDate":"1980-10-08","value":131.649994},{"mktDate":"1980-10-09","value":131.039993},{"mktDate":"1980-10-10","value":130.289993},{"mktDate":"1980-10-13","value":132.029999},{"mktDate":"1980-10-14","value":132.020004},{"mktDate":"1980-10-15","value":133.699997},{"mktDate":"1980-10-16","value":132.220001},{"mktDate":"1980-10-17","value":131.520004},{"mktDate":"1980-10-20","value":132.610001},{"mktDate":"1980-10-21","value":131.839996},{"mktDate":"1980-10-22","value":131.919998},{"mktDate":"1980-10-23","value":129.529999},{"mktDate":"1980-10-24","value":129.850006},{"mktDate":"1980-10-27","value":127.879997},{"mktDate":"1980-10-28","value":128.050003},{"mktDate":"1980-10-29","value":127.910004},{"mktDate":"1980-10-30","value":126.290001},{"mktDate":"1980-10-31","value":127.470001},{"mktDate":"1980-11-03","value":129.039993},{"mktDate":"1980-11-05","value":131.330002},{"mktDate":"1980-11-06","value":128.910004},{"mktDate":"1980-11-07","value":129.179993},{"mktDate":"1980-11-10","value":129.479996},{"mktDate":"1980-11-11","value":131.259995},{"mktDate":"1980-11-12","value":134.589996},{"mktDate":"1980-11-13","value":136.490005},{"mktDate":"1980-11-14","value":137.149994},{"mktDate":"1980-11-17","value":137.75},{"mktDate":"1980-11-18","value":139.699997},{"mktDate":"1980-11-19","value":139.059998},{"mktDate":"1980-11-20","value":140.399994},{"mktDate":"1980-11-21","value":139.110001},{"mktDate":"1980-11-24","value":138.309998},{"mktDate":"1980-11-25","value":139.330002},{"mktDate":"1980-11-26","value":140.169998},{"mktDate":"1980-11-28","value":140.520004},{"mktDate":"1980-12-01","value":137.210007},{"mktDate":"1980-12-02","value":136.970001},{"mktDate":"1980-12-03","value":136.710007},{"mktDate":"1980-12-04","value":136.479996},{"mktDate":"1980-12-05","value":134.029999},{"mktDate":"1980-12-08","value":130.610001},{"mktDate":"1980-12-09","value":130.479996},{"mktDate":"1980-12-10","value":128.259995},{"mktDate":"1980-12-11","value":127.360001},{"mktDate":"1980-12-12","value":129.229996},{"mktDate":"1980-12-15","value":129.449997},{"mktDate":"1980-12-16","value":130.600006},{"mktDate":"1980-12-17","value":132.889999},{"mktDate":"1980-12-18","value":133.0},{"mktDate":"1980-12-19","value":133.699997},{"mktDate":"1980-12-22","value":135.779999},{"mktDate":"1980-12-23","value":135.300003},{"mktDate":"1980-12-24","value":135.880005},{"mktDate":"1980-12-26","value":136.570007},{"mktDate":"1980-12-29","value":135.029999},{"mktDate":"1980-12-30","value":135.330002},{"mktDate":"1980-12-31","value":135.759995},{"mktDate":"1981-01-02","value":136.339996},{"mktDate":"1981-01-05","value":137.970001},{"mktDate":"1981-01-06","value":138.119995},{"mktDate":"1981-01-07","value":135.080002},{"mktDate":"1981-01-08","value":133.059998},{"mktDate":"1981-01-09","value":133.479996},{"mktDate":"1981-01-12","value":133.520004},{"mktDate":"1981-01-13","value":133.289993},{"mktDate":"1981-01-14","value":133.470001},{"mktDate":"1981-01-15","value":134.220001},{"mktDate":"1981-01-16","value":134.770004},{"mktDate":"1981-01-19","value":134.369995},{"mktDate":"1981-01-20","value":131.649994},{"mktDate":"1981-01-21","value":131.360001},{"mktDate":"1981-01-22","value":130.259995},{"mktDate":"1981-01-23","value":130.229996},{"mktDate":"1981-01-26","value":129.839996},{"mktDate":"1981-01-27","value":131.119995},{"mktDate":"1981-01-28","value":130.339996},{"mktDate":"1981-01-29","value":130.240005},{"mktDate":"1981-01-30","value":129.550003},{"mktDate":"1981-02-02","value":126.910004},{"mktDate":"1981-02-03","value":128.460007},{"mktDate":"1981-02-04","value":128.589996},{"mktDate":"1981-02-05","value":129.630005},{"mktDate":"1981-02-06","value":130.600006},{"mktDate":"1981-02-09","value":129.270004},{"mktDate":"1981-02-10","value":129.240005},{"mktDate":"1981-02-11","value":128.240005},{"mktDate":"1981-02-12","value":127.480003},{"mktDate":"1981-02-13","value":126.980003},{"mktDate":"1981-02-17","value":127.809998},{"mktDate":"1981-02-18","value":128.479996},{"mktDate":"1981-02-19","value":126.610001},{"mktDate":"1981-02-20","value":126.580002},{"mktDate":"1981-02-23","value":127.349998},{"mktDate":"1981-02-24","value":127.389999},{"mktDate":"1981-02-25","value":128.520004},{"mktDate":"1981-02-26","value":130.100006},{"mktDate":"1981-02-27","value":131.270004},{"mktDate":"1981-03-02","value":132.009995},{"mktDate":"1981-03-03","value":130.559998},{"mktDate":"1981-03-04","value":130.860001},{"mktDate":"1981-03-05","value":129.929993},{"mktDate":"1981-03-06","value":129.850006},{"mktDate":"1981-03-09","value":131.119995},{"mktDate":"1981-03-10","value":130.460007},{"mktDate":"1981-03-11","value":129.949997},{"mktDate":"1981-03-12","value":133.190002},{"mktDate":"1981-03-13","value":133.110001},{"mktDate":"1981-03-16","value":134.679993},{"mktDate":"1981-03-17","value":133.919998},{"mktDate":"1981-03-18","value":134.220001},{"mktDate":"1981-03-19","value":133.460007},{"mktDate":"1981-03-20","value":134.080002},{"mktDate":"1981-03-23","value":135.690002},{"mktDate":"1981-03-24","value":134.669998},{"mktDate":"1981-03-25","value":137.110001},{"mktDate":"1981-03-26","value":136.270004},{"mktDate":"1981-03-27","value":134.649994},{"mktDate":"1981-03-30","value":134.279999},{"mktDate":"1981-03-31","value":136.0},{"mktDate":"1981-04-01","value":136.570007},{"mktDate":"1981-04-02","value":136.320007},{"mktDate":"1981-04-03","value":135.490005},{"mktDate":"1981-04-06","value":133.929993},{"mktDate":"1981-04-07","value":133.910004},{"mktDate":"1981-04-08","value":134.309998},{"mktDate":"1981-04-09","value":134.669998},{"mktDate":"1981-04-10","value":134.509995},{"mktDate":"1981-04-13","value":133.149994},{"mktDate":"1981-04-14","value":132.679993},{"mktDate":"1981-04-15","value":134.169998},{"mktDate":"1981-04-16","value":134.699997},{"mktDate":"1981-04-20","value":135.449997},{"mktDate":"1981-04-21","value":134.229996},{"mktDate":"1981-04-22","value":134.139999},{"mktDate":"1981-04-23","value":133.940002},{"mktDate":"1981-04-24","value":135.139999},{"mktDate":"1981-04-27","value":135.479996},{"mktDate":"1981-04-28","value":134.330002},{"mktDate":"1981-04-29","value":133.050003},{"mktDate":"1981-04-30","value":132.809998},{"mktDate":"1981-05-01","value":132.720001},{"mktDate":"1981-05-04","value":130.669998},{"mktDate":"1981-05-05","value":130.320007},{"mktDate":"1981-05-06","value":130.779999},{"mktDate":"1981-05-07","value":131.669998},{"mktDate":"1981-05-08","value":131.660004},{"mktDate":"1981-05-11","value":129.710007},{"mktDate":"1981-05-12","value":130.720001},{"mktDate":"1981-05-13","value":130.550003},{"mktDate":"1981-05-14","value":131.279999},{"mktDate":"1981-05-15","value":132.169998},{"mktDate":"1981-05-18","value":132.539993},{"mktDate":"1981-05-19","value":132.089996},{"mktDate":"1981-05-20","value":132.0},{"mktDate":"1981-05-21","value":131.75},{"mktDate":"1981-05-22","value":131.330002},{"mktDate":"1981-05-26","value":132.770004},{"mktDate":"1981-05-27","value":133.770004},{"mktDate":"1981-05-28","value":133.449997},{"mktDate":"1981-05-29","value":132.589996},{"mktDate":"1981-06-01","value":132.410004},{"mktDate":"1981-06-02","value":130.619995},{"mktDate":"1981-06-03","value":130.710007},{"mktDate":"1981-06-04","value":130.960007},{"mktDate":"1981-06-05","value":132.220001},{"mktDate":"1981-06-08","value":132.240005},{"mktDate":"1981-06-09","value":131.970001},{"mktDate":"1981-06-10","value":132.320007},{"mktDate":"1981-06-11","value":133.75},{"mktDate":"1981-06-12","value":133.490005},{"mktDate":"1981-06-15","value":133.610001},{"mktDate":"1981-06-16","value":132.149994},{"mktDate":"1981-06-17","value":133.320007},{"mktDate":"1981-06-18","value":131.639999},{"mktDate":"1981-06-19","value":132.270004},{"mktDate":"1981-06-22","value":131.949997},{"mktDate":"1981-06-23","value":133.350006},{"mktDate":"1981-06-24","value":132.660004},{"mktDate":"1981-06-25","value":132.809998},{"mktDate":"1981-06-26","value":132.559998},{"mktDate":"1981-06-29","value":131.889999},{"mktDate":"1981-06-30","value":131.210007},{"mktDate":"1981-07-01","value":129.770004},{"mktDate":"1981-07-02","value":128.639999},{"mktDate":"1981-07-06","value":127.370003},{"mktDate":"1981-07-07","value":128.240005},{"mktDate":"1981-07-08","value":128.320007},{"mktDate":"1981-07-09","value":129.300003},{"mktDate":"1981-07-10","value":129.369995},{"mktDate":"1981-07-13","value":129.639999},{"mktDate":"1981-07-14","value":129.649994},{"mktDate":"1981-07-15","value":130.229996},{"mktDate":"1981-07-16","value":130.339996},{"mktDate":"1981-07-17","value":130.759995},{"mktDate":"1981-07-20","value":128.720001},{"mktDate":"1981-07-21","value":128.339996},{"mktDate":"1981-07-22","value":127.129997},{"mktDate":"1981-07-23","value":127.400002},{"mktDate":"1981-07-24","value":128.460007},{"mktDate":"1981-07-27","value":129.899994},{"mktDate":"1981-07-28","value":129.139999},{"mktDate":"1981-07-29","value":129.160004},{"mktDate":"1981-07-30","value":130.009995},{"mktDate":"1981-07-31","value":130.919998},{"mktDate":"1981-08-03","value":130.479996},{"mktDate":"1981-08-04","value":131.179993},{"mktDate":"1981-08-05","value":132.669998},{"mktDate":"1981-08-06","value":132.639999},{"mktDate":"1981-08-07","value":131.75},{"mktDate":"1981-08-10","value":132.539993},{"mktDate":"1981-08-11","value":133.850006},{"mktDate":"1981-08-12","value":133.399994},{"mktDate":"1981-08-13","value":133.509995},{"mktDate":"1981-08-14","value":132.490005},{"mktDate":"1981-08-17","value":131.220001},{"mktDate":"1981-08-18","value":130.110001},{"mktDate":"1981-08-19","value":130.490005},{"mktDate":"1981-08-20","value":130.690002},{"mktDate":"1981-08-21","value":129.229996},{"mktDate":"1981-08-24","value":125.5},{"mktDate":"1981-08-25","value":125.129997},{"mktDate":"1981-08-26","value":124.959999},{"mktDate":"1981-08-27","value":123.510002},{"mktDate":"1981-08-28","value":124.080002},{"mktDate":"1981-08-31","value":122.790001},{"mktDate":"1981-09-01","value":123.019997},{"mktDate":"1981-09-02","value":123.489998},{"mktDate":"1981-09-03","value":121.239998},{"mktDate":"1981-09-04","value":120.07},{"mktDate":"1981-09-08","value":117.980003},{"mktDate":"1981-09-09","value":118.400002},{"mktDate":"1981-09-10","value":120.139999},{"mktDate":"1981-09-11","value":121.610001},{"mktDate":"1981-09-14","value":120.660004},{"mktDate":"1981-09-15","value":119.769997},{"mktDate":"1981-09-16","value":118.870003},{"mktDate":"1981-09-17","value":117.150002},{"mktDate":"1981-09-18","value":116.260002},{"mktDate":"1981-09-21","value":117.239998},{"mktDate":"1981-09-22","value":116.68},{"mktDate":"1981-09-23","value":115.650002},{"mktDate":"1981-09-24","value":115.010002},{"mktDate":"1981-09-25","value":112.769997},{"mktDate":"1981-09-28","value":115.529999},{"mktDate":"1981-09-29","value":115.940002},{"mktDate":"1981-09-30","value":116.18},{"mktDate":"1981-10-01","value":117.080002},{"mktDate":"1981-10-02","value":119.360001},{"mktDate":"1981-10-05","value":119.510002},{"mktDate":"1981-10-06","value":119.389999},{"mktDate":"1981-10-07","value":121.309998},{"mktDate":"1981-10-08","value":122.309998},{"mktDate":"1981-10-09","value":121.449997},{"mktDate":"1981-10-12","value":121.209999},{"mktDate":"1981-10-13","value":120.779999},{"mktDate":"1981-10-14","value":118.800003},{"mktDate":"1981-10-15","value":119.709999},{"mktDate":"1981-10-16","value":119.190002},{"mktDate":"1981-10-19","value":118.980003},{"mktDate":"1981-10-20","value":120.279999},{"mktDate":"1981-10-21","value":120.099998},{"mktDate":"1981-10-22","value":119.639999},{"mktDate":"1981-10-23","value":118.599998},{"mktDate":"1981-10-26","value":118.160004},{"mktDate":"1981-10-27","value":119.290001},{"mktDate":"1981-10-28","value":119.449997},{"mktDate":"1981-10-29","value":119.059998},{"mktDate":"1981-10-30","value":121.889999},{"mktDate":"1981-11-02","value":124.199997},{"mktDate":"1981-11-03","value":124.800003},{"mktDate":"1981-11-04","value":124.739998},{"mktDate":"1981-11-05","value":123.540001},{"mktDate":"1981-11-06","value":122.669998},{"mktDate":"1981-11-09","value":123.290001},{"mktDate":"1981-11-10","value":122.699997},{"mktDate":"1981-11-11","value":122.919998},{"mktDate":"1981-11-12","value":123.190002},{"mktDate":"1981-11-13","value":121.669998},{"mktDate":"1981-11-16","value":120.239998},{"mktDate":"1981-11-17","value":121.150002},{"mktDate":"1981-11-18","value":120.260002},{"mktDate":"1981-11-19","value":120.709999},{"mktDate":"1981-11-20","value":121.709999},{"mktDate":"1981-11-23","value":121.599998},{"mktDate":"1981-11-24","value":123.510002},{"mktDate":"1981-11-25","value":124.050003},{"mktDate":"1981-11-27","value":125.089996},{"mktDate":"1981-11-30","value":126.349998},{"mktDate":"1981-12-01","value":126.099998},{"mktDate":"1981-12-02","value":124.690002},{"mktDate":"1981-12-03","value":125.120003},{"mktDate":"1981-12-04","value":126.260002},{"mktDate":"1981-12-07","value":125.190002},{"mktDate":"1981-12-08","value":124.82},{"mktDate":"1981-12-09","value":125.480003},{"mktDate":"1981-12-10","value":125.709999},{"mktDate":"1981-12-11","value":124.93},{"mktDate":"1981-12-14","value":122.779999},{"mktDate":"1981-12-15","value":122.989998},{"mktDate":"1981-12-16","value":122.419998},{"mktDate":"1981-12-17","value":123.120003},{"mktDate":"1981-12-18","value":124.0},{"mktDate":"1981-12-21","value":123.339996},{"mktDate":"1981-12-22","value":122.879997},{"mktDate":"1981-12-23","value":122.309998},{"mktDate":"1981-12-24","value":122.540001},{"mktDate":"1981-12-28","value":122.269997},{"mktDate":"1981-12-29","value":121.669998},{"mktDate":"1981-12-30","value":122.300003},{"mktDate":"1981-12-31","value":122.550003},{"mktDate":"1982-01-04","value":122.739998},{"mktDate":"1982-01-05","value":120.050003},{"mktDate":"1982-01-06","value":119.18},{"mktDate":"1982-01-07","value":118.93},{"mktDate":"1982-01-08","value":119.550003},{"mktDate":"1982-01-11","value":116.779999},{"mktDate":"1982-01-12","value":116.300003},{"mktDate":"1982-01-13","value":114.879997},{"mktDate":"1982-01-14","value":115.540001},{"mktDate":"1982-01-15","value":116.330002},{"mktDate":"1982-01-18","value":117.220001},{"mktDate":"1982-01-19","value":115.970001},{"mktDate":"1982-01-20","value":115.269997},{"mktDate":"1982-01-21","value":115.75},{"mktDate":"1982-01-22","value":115.379997},{"mktDate":"1982-01-25","value":115.410004},{"mktDate":"1982-01-26","value":115.190002},{"mktDate":"1982-01-27","value":115.739998},{"mktDate":"1982-01-28","value":118.919998},{"mktDate":"1982-01-29","value":120.400002},{"mktDate":"1982-02-01","value":117.779999},{"mktDate":"1982-02-02","value":118.010002},{"mktDate":"1982-02-03","value":116.480003},{"mktDate":"1982-02-04","value":116.419998},{"mktDate":"1982-02-05","value":117.260002},{"mktDate":"1982-02-08","value":114.629997},{"mktDate":"1982-02-09","value":113.68},{"mktDate":"1982-02-10","value":114.660004},{"mktDate":"1982-02-11","value":114.43},{"mktDate":"1982-02-12","value":114.379997},{"mktDate":"1982-02-16","value":114.059998},{"mktDate":"1982-02-17","value":113.690002},{"mktDate":"1982-02-18","value":113.82},{"mktDate":"1982-02-19","value":113.220001},{"mktDate":"1982-02-22","value":111.589996},{"mktDate":"1982-02-23","value":111.510002},{"mktDate":"1982-02-24","value":113.470001},{"mktDate":"1982-02-25","value":113.209999},{"mktDate":"1982-02-26","value":113.110001},{"mktDate":"1982-03-01","value":113.309998},{"mktDate":"1982-03-02","value":112.68},{"mktDate":"1982-03-03","value":110.919998},{"mktDate":"1982-03-04","value":109.879997},{"mktDate":"1982-03-05","value":109.339996},{"mktDate":"1982-03-08","value":107.339996},{"mktDate":"1982-03-09","value":108.830002},{"mktDate":"1982-03-10","value":109.410004},{"mktDate":"1982-03-11","value":109.360001},{"mktDate":"1982-03-12","value":108.610001},{"mktDate":"1982-03-15","value":109.449997},{"mktDate":"1982-03-16","value":109.279999},{"mktDate":"1982-03-17","value":109.080002},{"mktDate":"1982-03-18","value":110.300003},{"mktDate":"1982-03-19","value":110.610001},{"mktDate":"1982-03-22","value":112.769997},{"mktDate":"1982-03-23","value":113.550003},{"mktDate":"1982-03-24","value":112.970001},{"mktDate":"1982-03-25","value":113.209999},{"mktDate":"1982-03-26","value":111.940002},{"mktDate":"1982-03-29","value":112.300003},{"mktDate":"1982-03-30","value":112.269997},{"mktDate":"1982-03-31","value":111.959999},{"mktDate":"1982-04-01","value":113.790001},{"mktDate":"1982-04-02","value":115.120003},{"mktDate":"1982-04-05","value":114.730003},{"mktDate":"1982-04-06","value":115.360001},{"mktDate":"1982-04-07","value":115.459999},{"mktDate":"1982-04-08","value":116.220001},{"mktDate":"1982-04-12","value":116.0},{"mktDate":"1982-04-13","value":115.989998},{"mktDate":"1982-04-14","value":115.830002},{"mktDate":"1982-04-15","value":116.349998},{"mktDate":"1982-04-16","value":116.809998},{"mktDate":"1982-04-19","value":116.699997},{"mktDate":"1982-04-20","value":115.440002},{"mktDate":"1982-04-21","value":115.720001},{"mktDate":"1982-04-22","value":117.190002},{"mktDate":"1982-04-23","value":118.639999},{"mktDate":"1982-04-26","value":119.260002},{"mktDate":"1982-04-27","value":118.0},{"mktDate":"1982-04-28","value":117.260002},{"mktDate":"1982-04-29","value":116.139999},{"mktDate":"1982-04-30","value":116.440002},{"mktDate":"1982-05-03","value":116.82},{"mktDate":"1982-05-04","value":117.459999},{"mktDate":"1982-05-05","value":117.669998},{"mktDate":"1982-05-06","value":118.68},{"mktDate":"1982-05-07","value":119.470001},{"mktDate":"1982-05-10","value":118.379997},{"mktDate":"1982-05-11","value":119.419998},{"mktDate":"1982-05-12","value":119.169998},{"mktDate":"1982-05-13","value":118.220001},{"mktDate":"1982-05-14","value":118.010002},{"mktDate":"1982-05-17","value":116.709999},{"mktDate":"1982-05-18","value":115.839996},{"mktDate":"1982-05-19","value":114.889999},{"mktDate":"1982-05-20","value":114.589996},{"mktDate":"1982-05-21","value":114.889999},{"mktDate":"1982-05-24","value":114.790001},{"mktDate":"1982-05-25","value":114.400002},{"mktDate":"1982-05-26","value":113.110001},{"mktDate":"1982-05-27","value":112.660004},{"mktDate":"1982-05-28","value":111.879997},{"mktDate":"1982-06-01","value":111.68},{"mktDate":"1982-06-02","value":112.040001},{"mktDate":"1982-06-03","value":111.860001},{"mktDate":"1982-06-04","value":110.089996},{"mktDate":"1982-06-07","value":110.120003},{"mktDate":"1982-06-08","value":109.629997},{"mktDate":"1982-06-09","value":108.989998},{"mktDate":"1982-06-10","value":109.610001},{"mktDate":"1982-06-11","value":111.239998},{"mktDate":"1982-06-14","value":109.959999},{"mktDate":"1982-06-15","value":109.690002},{"mktDate":"1982-06-16","value":108.870003},{"mktDate":"1982-06-17","value":107.599998},{"mktDate":"1982-06-18","value":107.279999},{"mktDate":"1982-06-21","value":107.199997},{"mktDate":"1982-06-22","value":108.300003},{"mktDate":"1982-06-23","value":110.139999},{"mktDate":"1982-06-24","value":109.830002},{"mktDate":"1982-06-25","value":109.139999},{"mktDate":"1982-06-28","value":110.260002},{"mktDate":"1982-06-29","value":110.209999},{"mktDate":"1982-06-30","value":109.610001},{"mktDate":"1982-07-01","value":108.709999},{"mktDate":"1982-07-02","value":107.650002},{"mktDate":"1982-07-06","value":107.290001},{"mktDate":"1982-07-07","value":107.220001},{"mktDate":"1982-07-08","value":107.529999},{"mktDate":"1982-07-09","value":108.830002},{"mktDate":"1982-07-12","value":109.57},{"mktDate":"1982-07-13","value":109.449997},{"mktDate":"1982-07-14","value":110.440002},{"mktDate":"1982-07-15","value":110.470001},{"mktDate":"1982-07-16","value":111.07},{"mktDate":"1982-07-19","value":110.730003},{"mktDate":"1982-07-20","value":111.540001},{"mktDate":"1982-07-21","value":111.419998},{"mktDate":"1982-07-22","value":111.480003},{"mktDate":"1982-07-23","value":111.169998},{"mktDate":"1982-07-26","value":110.360001},{"mktDate":"1982-07-27","value":109.43},{"mktDate":"1982-07-28","value":107.739998},{"mktDate":"1982-07-29","value":107.720001},{"mktDate":"1982-07-30","value":107.089996},{"mktDate":"1982-08-02","value":108.980003},{"mktDate":"1982-08-03","value":107.830002},{"mktDate":"1982-08-04","value":106.139999},{"mktDate":"1982-08-05","value":105.160004},{"mktDate":"1982-08-06","value":103.709999},{"mktDate":"1982-08-09","value":103.080002},{"mktDate":"1982-08-10","value":102.839996},{"mktDate":"1982-08-11","value":102.599998},{"mktDate":"1982-08-12","value":102.419998},{"mktDate":"1982-08-13","value":103.849998},{"mktDate":"1982-08-16","value":104.089996},{"mktDate":"1982-08-17","value":109.040001},{"mktDate":"1982-08-18","value":108.540001},{"mktDate":"1982-08-19","value":109.160004},{"mktDate":"1982-08-20","value":113.019997},{"mktDate":"1982-08-23","value":116.110001},{"mktDate":"1982-08-24","value":115.349998},{"mktDate":"1982-08-25","value":117.580002},{"mktDate":"1982-08-26","value":118.550003},{"mktDate":"1982-08-27","value":117.110001},{"mktDate":"1982-08-30","value":117.660004},{"mktDate":"1982-08-31","value":119.510002},{"mktDate":"1982-09-01","value":118.25},{"mktDate":"1982-09-02","value":120.290001},{"mktDate":"1982-09-03","value":122.68},{"mktDate":"1982-09-07","value":121.370003},{"mktDate":"1982-09-08","value":122.199997},{"mktDate":"1982-09-09","value":121.970001},{"mktDate":"1982-09-10","value":120.970001},{"mktDate":"1982-09-13","value":122.239998},{"mktDate":"1982-09-14","value":123.099998},{"mktDate":"1982-09-15","value":124.290001},{"mktDate":"1982-09-16","value":123.769997},{"mktDate":"1982-09-17","value":122.550003},{"mktDate":"1982-09-20","value":122.510002},{"mktDate":"1982-09-21","value":124.879997},{"mktDate":"1982-09-22","value":123.989998},{"mktDate":"1982-09-23","value":123.809998},{"mktDate":"1982-09-24","value":123.32},{"mktDate":"1982-09-27","value":123.620003},{"mktDate":"1982-09-28","value":123.239998},{"mktDate":"1982-09-29","value":121.629997},{"mktDate":"1982-09-30","value":120.419998},{"mktDate":"1982-10-01","value":121.970001},{"mktDate":"1982-10-04","value":121.510002},{"mktDate":"1982-10-05","value":121.980003},{"mktDate":"1982-10-06","value":125.970001},{"mktDate":"1982-10-07","value":128.800003},{"mktDate":"1982-10-08","value":131.050003},{"mktDate":"1982-10-11","value":134.470001},{"mktDate":"1982-10-12","value":134.440002},{"mktDate":"1982-10-13","value":136.710007},{"mktDate":"1982-10-14","value":134.570007},{"mktDate":"1982-10-15","value":133.570007},{"mktDate":"1982-10-18","value":136.729996},{"mktDate":"1982-10-19","value":136.580002},{"mktDate":"1982-10-20","value":139.229996},{"mktDate":"1982-10-21","value":139.059998},{"mktDate":"1982-10-22","value":138.830002},{"mktDate":"1982-10-25","value":133.320007},{"mktDate":"1982-10-26","value":134.479996},{"mktDate":"1982-10-27","value":135.289993},{"mktDate":"1982-10-28","value":133.589996},{"mktDate":"1982-10-29","value":133.720001},{"mktDate":"1982-11-01","value":135.470001},{"mktDate":"1982-11-02","value":137.490005},{"mktDate":"1982-11-03","value":142.869995},{"mktDate":"1982-11-04","value":141.850006},{"mktDate":"1982-11-05","value":142.160004},{"mktDate":"1982-11-08","value":140.440002},{"mktDate":"1982-11-09","value":143.020004},{"mktDate":"1982-11-10","value":141.160004},{"mktDate":"1982-11-11","value":141.75},{"mktDate":"1982-11-12","value":139.529999},{"mktDate":"1982-11-15","value":137.029999},{"mktDate":"1982-11-16","value":135.419998},{"mktDate":"1982-11-17","value":137.929993},{"mktDate":"1982-11-18","value":138.339996},{"mktDate":"1982-11-19","value":137.020004},{"mktDate":"1982-11-22","value":134.220001},{"mktDate":"1982-11-23","value":132.929993},{"mktDate":"1982-11-24","value":133.880005},{"mktDate":"1982-11-26","value":134.880005},{"mktDate":"1982-11-29","value":134.199997},{"mktDate":"1982-11-30","value":138.529999},{"mktDate":"1982-12-01","value":138.720001},{"mktDate":"1982-12-02","value":138.820007},{"mktDate":"1982-12-03","value":138.690002},{"mktDate":"1982-12-06","value":141.770004},{"mktDate":"1982-12-07","value":142.720001},{"mktDate":"1982-12-08","value":141.820007},{"mktDate":"1982-12-09","value":140.0},{"mktDate":"1982-12-10","value":139.570007},{"mktDate":"1982-12-13","value":139.949997},{"mktDate":"1982-12-14","value":137.399994},{"mktDate":"1982-12-15","value":135.240005},{"mktDate":"1982-12-16","value":135.300003},{"mktDate":"1982-12-17","value":137.490005},{"mktDate":"1982-12-20","value":136.25},{"mktDate":"1982-12-21","value":138.610001},{"mktDate":"1982-12-22","value":138.830002},{"mktDate":"1982-12-23","value":139.720001},{"mktDate":"1982-12-27","value":142.169998},{"mktDate":"1982-12-28","value":140.770004},{"mktDate":"1982-12-29","value":141.240005},{"mktDate":"1982-12-30","value":140.330002},{"mktDate":"1982-12-31","value":140.639999},{"mktDate":"1983-01-03","value":138.339996},{"mktDate":"1983-01-04","value":141.360001},{"mktDate":"1983-01-05","value":141.960007},{"mktDate":"1983-01-06","value":145.270004},{"mktDate":"1983-01-07","value":145.179993},{"mktDate":"1983-01-10","value":146.779999},{"mktDate":"1983-01-11","value":145.779999},{"mktDate":"1983-01-12","value":146.690002},{"mktDate":"1983-01-13","value":145.729996},{"mktDate":"1983-01-14","value":146.649994},{"mktDate":"1983-01-17","value":146.720001},{"mktDate":"1983-01-18","value":146.399994},{"mktDate":"1983-01-19","value":145.270004},{"mktDate":"1983-01-20","value":146.289993},{"mktDate":"1983-01-21","value":143.850006},{"mktDate":"1983-01-24","value":139.970001},{"mktDate":"1983-01-25","value":141.75},{"mktDate":"1983-01-26","value":141.539993},{"mktDate":"1983-01-27","value":144.270004},{"mktDate":"1983-01-28","value":144.509995},{"mktDate":"1983-01-31","value":145.300003},{"mktDate":"1983-02-01","value":142.960007},{"mktDate":"1983-02-02","value":143.229996},{"mktDate":"1983-02-03","value":144.259995},{"mktDate":"1983-02-04","value":146.139999},{"mktDate":"1983-02-07","value":146.929993},{"mktDate":"1983-02-08","value":145.699997},{"mktDate":"1983-02-09","value":145.0},{"mktDate":"1983-02-10","value":147.5},{"mktDate":"1983-02-11","value":147.649994},{"mktDate":"1983-02-14","value":148.929993},{"mktDate":"1983-02-15","value":148.300003},{"mktDate":"1983-02-16","value":147.429993},{"mktDate":"1983-02-17","value":147.440002},{"mktDate":"1983-02-18","value":148.0},{"mktDate":"1983-02-22","value":145.479996},{"mktDate":"1983-02-23","value":146.789993},{"mktDate":"1983-02-24","value":149.600006},{"mktDate":"1983-02-25","value":149.740005},{"mktDate":"1983-02-28","value":148.059998},{"mktDate":"1983-03-01","value":150.880005},{"mktDate":"1983-03-02","value":152.300003},{"mktDate":"1983-03-03","value":153.479996},{"mktDate":"1983-03-04","value":153.669998},{"mktDate":"1983-03-07","value":153.669998},{"mktDate":"1983-03-08","value":151.259995},{"mktDate":"1983-03-09","value":152.869995},{"mktDate":"1983-03-10","value":151.800003},{"mktDate":"1983-03-11","value":151.240005},{"mktDate":"1983-03-14","value":150.830002},{"mktDate":"1983-03-15","value":151.369995},{"mktDate":"1983-03-16","value":149.809998},{"mktDate":"1983-03-17","value":149.589996},{"mktDate":"1983-03-18","value":149.899994},{"mktDate":"1983-03-21","value":151.190002},{"mktDate":"1983-03-22","value":150.660004},{"mktDate":"1983-03-23","value":152.809998},{"mktDate":"1983-03-24","value":153.369995},{"mktDate":"1983-03-25","value":152.669998},{"mktDate":"1983-03-28","value":151.850006},{"mktDate":"1983-03-29","value":151.589996},{"mktDate":"1983-03-30","value":153.389999},{"mktDate":"1983-03-31","value":152.960007},{"mktDate":"1983-04-04","value":153.020004},{"mktDate":"1983-04-05","value":151.899994},{"mktDate":"1983-04-06","value":151.039993},{"mktDate":"1983-04-07","value":151.759995},{"mktDate":"1983-04-08","value":152.850006},{"mktDate":"1983-04-11","value":155.139999},{"mktDate":"1983-04-12","value":155.820007},{"mktDate":"1983-04-13","value":156.770004},{"mktDate":"1983-04-14","value":158.119995},{"mktDate":"1983-04-15","value":158.75},{"mktDate":"1983-04-18","value":159.740005},{"mktDate":"1983-04-19","value":158.710007},{"mktDate":"1983-04-20","value":160.710007},{"mktDate":"1983-04-21","value":160.050003},{"mktDate":"1983-04-22","value":160.419998},{"mktDate":"1983-04-25","value":158.809998},{"mktDate":"1983-04-26","value":161.809998},{"mktDate":"1983-04-27","value":161.440002},{"mktDate":"1983-04-28","value":162.949997},{"mktDate":"1983-04-29","value":164.429993},{"mktDate":"1983-05-02","value":162.110001},{"mktDate":"1983-05-03","value":162.339996},{"mktDate":"1983-05-04","value":163.309998},{"mktDate":"1983-05-05","value":164.279999},{"mktDate":"1983-05-06","value":166.100006},{"mktDate":"1983-05-09","value":165.809998},{"mktDate":"1983-05-10","value":165.949997},{"mktDate":"1983-05-11","value":164.960007},{"mktDate":"1983-05-12","value":164.25},{"mktDate":"1983-05-13","value":164.910004},{"mktDate":"1983-05-16","value":163.399994},{"mktDate":"1983-05-17","value":163.710007},{"mktDate":"1983-05-18","value":163.270004},{"mktDate":"1983-05-19","value":161.990005},{"mktDate":"1983-05-20","value":162.139999},{"mktDate":"1983-05-23","value":163.429993},{"mktDate":"1983-05-24","value":165.539993},{"mktDate":"1983-05-25","value":166.210007},{"mktDate":"1983-05-26","value":165.479996},{"mktDate":"1983-05-27","value":164.460007},{"mktDate":"1983-05-31","value":162.389999},{"mktDate":"1983-06-01","value":162.550003},{"mktDate":"1983-06-02","value":163.979996},{"mktDate":"1983-06-03","value":164.419998},{"mktDate":"1983-06-06","value":164.830002},{"mktDate":"1983-06-07","value":162.770004},{"mktDate":"1983-06-08","value":161.360001},{"mktDate":"1983-06-09","value":161.830002},{"mktDate":"1983-06-10","value":162.679993},{"mktDate":"1983-06-13","value":164.839996},{"mktDate":"1983-06-14","value":165.529999},{"mktDate":"1983-06-15","value":167.119995},{"mktDate":"1983-06-16","value":169.139999},{"mktDate":"1983-06-17","value":169.130005},{"mktDate":"1983-06-20","value":169.020004},{"mktDate":"1983-06-21","value":170.529999},{"mktDate":"1983-06-22","value":170.990005},{"mktDate":"1983-06-23","value":170.570007},{"mktDate":"1983-06-24","value":170.410004},{"mktDate":"1983-06-27","value":168.460007},{"mktDate":"1983-06-28","value":165.679993},{"mktDate":"1983-06-29","value":166.639999},{"mktDate":"1983-06-30","value":167.639999},{"mktDate":"1983-07-01","value":168.639999},{"mktDate":"1983-07-05","value":166.600006},{"mktDate":"1983-07-06","value":168.479996},{"mktDate":"1983-07-07","value":167.559998},{"mktDate":"1983-07-08","value":167.080002},{"mktDate":"1983-07-11","value":168.110001},{"mktDate":"1983-07-12","value":165.529999},{"mktDate":"1983-07-13","value":165.460007},{"mktDate":"1983-07-14","value":166.009995},{"mktDate":"1983-07-15","value":164.289993},{"mktDate":"1983-07-18","value":163.949997},{"mktDate":"1983-07-19","value":164.820007},{"mktDate":"1983-07-20","value":169.289993},{"mktDate":"1983-07-21","value":169.059998},{"mktDate":"1983-07-22","value":168.889999},{"mktDate":"1983-07-25","value":169.529999},{"mktDate":"1983-07-26","value":170.529999},{"mktDate":"1983-07-27","value":167.589996},{"mktDate":"1983-07-28","value":165.039993},{"mktDate":"1983-07-29","value":162.559998},{"mktDate":"1983-08-01","value":162.039993},{"mktDate":"1983-08-02","value":162.009995},{"mktDate":"1983-08-03","value":163.440002},{"mktDate":"1983-08-04","value":161.330002},{"mktDate":"1983-08-05","value":161.740005},{"mktDate":"1983-08-08","value":159.179993},{"mktDate":"1983-08-09","value":160.130005},{"mktDate":"1983-08-10","value":161.539993},{"mktDate":"1983-08-11","value":161.539993},{"mktDate":"1983-08-12","value":162.160004},{"mktDate":"1983-08-15","value":163.699997},{"mktDate":"1983-08-16","value":163.410004},{"mktDate":"1983-08-17","value":165.289993},{"mktDate":"1983-08-18","value":163.550003},{"mktDate":"1983-08-19","value":163.979996},{"mktDate":"1983-08-22","value":164.339996},{"mktDate":"1983-08-23","value":162.770004},{"mktDate":"1983-08-24","value":161.25},{"mktDate":"1983-08-25","value":160.839996},{"mktDate":"1983-08-26","value":162.139999},{"mktDate":"1983-08-29","value":162.25},{"mktDate":"1983-08-30","value":162.580002},{"mktDate":"1983-08-31","value":164.399994},{"mktDate":"1983-09-01","value":164.229996},{"mktDate":"1983-09-02","value":165.0},{"mktDate":"1983-09-06","value":167.889999},{"mktDate":"1983-09-07","value":167.960007},{"mktDate":"1983-09-08","value":167.770004},{"mktDate":"1983-09-09","value":166.919998},{"mktDate":"1983-09-12","value":165.479996},{"mktDate":"1983-09-13","value":164.800003},{"mktDate":"1983-09-14","value":165.350006},{"mktDate":"1983-09-15","value":164.380005},{"mktDate":"1983-09-16","value":166.25},{"mktDate":"1983-09-19","value":167.619995},{"mktDate":"1983-09-20","value":169.240005},{"mktDate":"1983-09-21","value":168.410004},{"mktDate":"1983-09-22","value":169.759995},{"mktDate":"1983-09-23","value":169.509995},{"mktDate":"1983-09-26","value":170.070007},{"mktDate":"1983-09-27","value":168.429993},{"mktDate":"1983-09-28","value":168.0},{"mktDate":"1983-09-29","value":167.229996},{"mktDate":"1983-09-30","value":166.070007},{"mktDate":"1983-10-03","value":165.809998},{"mktDate":"1983-10-04","value":166.270004},{"mktDate":"1983-10-05","value":167.740005},{"mktDate":"1983-10-06","value":170.279999},{"mktDate":"1983-10-07","value":170.800003},{"mktDate":"1983-10-10","value":172.649994},{"mktDate":"1983-10-11","value":170.339996},{"mktDate":"1983-10-12","value":169.619995},{"mktDate":"1983-10-13","value":169.869995},{"mktDate":"1983-10-14","value":169.860001},{"mktDate":"1983-10-17","value":170.429993},{"mktDate":"1983-10-18","value":167.809998},{"mktDate":"1983-10-19","value":166.729996},{"mktDate":"1983-10-20","value":166.979996},{"mktDate":"1983-10-21","value":165.949997},{"mktDate":"1983-10-24","value":165.990005},{"mktDate":"1983-10-25","value":166.470001},{"mktDate":"1983-10-26","value":165.380005},{"mktDate":"1983-10-27","value":164.839996},{"mktDate":"1983-10-28","value":163.369995},{"mktDate":"1983-10-31","value":163.550003},{"mktDate":"1983-11-01","value":163.660004},{"mktDate":"1983-11-02","value":164.839996},{"mktDate":"1983-11-03","value":163.449997},{"mktDate":"1983-11-04","value":162.440002},{"mktDate":"1983-11-07","value":161.910004},{"mktDate":"1983-11-08","value":161.759995},{"mktDate":"1983-11-09","value":163.970001},{"mktDate":"1983-11-10","value":164.410004},{"mktDate":"1983-11-11","value":166.289993},{"mktDate":"1983-11-14","value":166.580002},{"mktDate":"1983-11-15","value":165.360001},{"mktDate":"1983-11-16","value":166.080002},{"mktDate":"1983-11-17","value":166.130005},{"mktDate":"1983-11-18","value":165.089996},{"mktDate":"1983-11-21","value":166.050003},{"mktDate":"1983-11-22","value":166.839996},{"mktDate":"1983-11-23","value":166.960007},{"mktDate":"1983-11-25","value":167.179993},{"mktDate":"1983-11-28","value":166.539993},{"mktDate":"1983-11-29","value":167.910004},{"mktDate":"1983-11-30","value":166.399994},{"mktDate":"1983-12-01","value":166.490005},{"mktDate":"1983-12-02","value":165.440002},{"mktDate":"1983-12-05","value":165.759995},{"mktDate":"1983-12-06","value":165.470001},{"mktDate":"1983-12-07","value":165.910004},{"mktDate":"1983-12-08","value":165.199997},{"mktDate":"1983-12-09","value":165.080002},{"mktDate":"1983-12-12","value":165.619995},{"mktDate":"1983-12-13","value":164.929993},{"mktDate":"1983-12-14","value":163.330002},{"mktDate":"1983-12-15","value":161.660004},{"mktDate":"1983-12-16","value":162.389999},{"mktDate":"1983-12-19","value":162.320007},{"mktDate":"1983-12-20","value":162.0},{"mktDate":"1983-12-21","value":163.559998},{"mktDate":"1983-12-22","value":163.529999},{"mktDate":"1983-12-23","value":163.220001},{"mktDate":"1983-12-27","value":164.759995},{"mktDate":"1983-12-28","value":165.339996},{"mktDate":"1983-12-29","value":164.860001},{"mktDate":"1983-12-30","value":164.929993},{"mktDate":"1984-01-03","value":164.039993},{"mktDate":"1984-01-04","value":166.779999},{"mktDate":"1984-01-05","value":168.809998},{"mktDate":"1984-01-06","value":169.279999},{"mktDate":"1984-01-09","value":168.899994},{"mktDate":"1984-01-10","value":167.949997},{"mktDate":"1984-01-11","value":167.800003},{"mktDate":"1984-01-12","value":167.75},{"mktDate":"1984-01-13","value":167.020004},{"mktDate":"1984-01-16","value":167.179993},{"mktDate":"1984-01-17","value":167.830002},{"mktDate":"1984-01-18","value":167.550003},{"mktDate":"1984-01-19","value":167.039993},{"mktDate":"1984-01-20","value":166.210007},{"mktDate":"1984-01-23","value":164.869995},{"mktDate":"1984-01-24","value":165.940002},{"mktDate":"1984-01-25","value":164.839996},{"mktDate":"1984-01-26","value":164.240005},{"mktDate":"1984-01-27","value":163.940002},{"mktDate":"1984-01-30","value":162.869995},{"mktDate":"1984-01-31","value":163.410004},{"mktDate":"1984-02-01","value":162.740005},{"mktDate":"1984-02-02","value":163.360001},{"mktDate":"1984-02-03","value":160.910004},{"mktDate":"1984-02-06","value":158.080002},{"mktDate":"1984-02-07","value":158.740005},{"mktDate":"1984-02-08","value":155.850006},{"mktDate":"1984-02-09","value":155.419998},{"mktDate":"1984-02-10","value":156.300003},{"mktDate":"1984-02-13","value":154.949997},{"mktDate":"1984-02-14","value":156.610001},{"mktDate":"1984-02-15","value":156.25},{"mktDate":"1984-02-16","value":156.130005},{"mktDate":"1984-02-17","value":155.740005},{"mktDate":"1984-02-21","value":154.639999},{"mktDate":"1984-02-22","value":154.309998},{"mktDate":"1984-02-23","value":154.289993},{"mktDate":"1984-02-24","value":157.509995},{"mktDate":"1984-02-27","value":159.300003},{"mktDate":"1984-02-28","value":156.820007},{"mktDate":"1984-02-29","value":157.059998},{"mktDate":"1984-03-01","value":158.190002},{"mktDate":"1984-03-02","value":159.240005},{"mktDate":"1984-03-05","value":157.889999},{"mktDate":"1984-03-06","value":156.25},{"mktDate":"1984-03-07","value":154.570007},{"mktDate":"1984-03-08","value":155.190002},{"mktDate":"1984-03-09","value":154.350006},{"mktDate":"1984-03-12","value":156.339996},{"mktDate":"1984-03-13","value":156.779999},{"mktDate":"1984-03-14","value":156.770004},{"mktDate":"1984-03-15","value":157.410004},{"mktDate":"1984-03-16","value":159.270004},{"mktDate":"1984-03-19","value":157.779999},{"mktDate":"1984-03-20","value":158.860001},{"mktDate":"1984-03-21","value":158.660004},{"mktDate":"1984-03-22","value":156.690002},{"mktDate":"1984-03-23","value":156.860001},{"mktDate":"1984-03-26","value":156.669998},{"mktDate":"1984-03-27","value":157.300003},{"mktDate":"1984-03-28","value":159.880005},{"mktDate":"1984-03-29","value":159.520004},{"mktDate":"1984-03-30","value":159.179993},{"mktDate":"1984-04-02","value":157.979996},{"mktDate":"1984-04-03","value":157.660004},{"mktDate":"1984-04-04","value":157.539993},{"mktDate":"1984-04-05","value":155.039993},{"mktDate":"1984-04-06","value":155.479996},{"mktDate":"1984-04-09","value":155.449997},{"mktDate":"1984-04-10","value":155.869995},{"mktDate":"1984-04-11","value":155.0},{"mktDate":"1984-04-12","value":157.729996},{"mktDate":"1984-04-13","value":157.309998},{"mktDate":"1984-04-16","value":158.320007},{"mktDate":"1984-04-17","value":158.970001},{"mktDate":"1984-04-18","value":157.899994},{"mktDate":"1984-04-19","value":158.020004},{"mktDate":"1984-04-23","value":156.800003},{"mktDate":"1984-04-24","value":158.070007},{"mktDate":"1984-04-25","value":158.649994},{"mktDate":"1984-04-26","value":160.300003},{"mktDate":"1984-04-27","value":159.889999},{"mktDate":"1984-04-30","value":160.050003},{"mktDate":"1984-05-01","value":161.679993},{"mktDate":"1984-05-02","value":161.899994},{"mktDate":"1984-05-03","value":161.199997},{"mktDate":"1984-05-04","value":159.110001},{"mktDate":"1984-05-07","value":159.470001},{"mktDate":"1984-05-08","value":160.520004},{"mktDate":"1984-05-09","value":160.110001},{"mktDate":"1984-05-10","value":160.0},{"mktDate":"1984-05-11","value":158.490005},{"mktDate":"1984-05-14","value":157.5},{"mktDate":"1984-05-15","value":158.0},{"mktDate":"1984-05-16","value":157.990005},{"mktDate":"1984-05-17","value":156.570007},{"mktDate":"1984-05-18","value":155.779999},{"mktDate":"1984-05-21","value":154.729996},{"mktDate":"1984-05-22","value":153.880005},{"mktDate":"1984-05-23","value":153.149994},{"mktDate":"1984-05-24","value":151.229996},{"mktDate":"1984-05-25","value":151.619995},{"mktDate":"1984-05-29","value":150.289993},{"mktDate":"1984-05-30","value":150.350006},{"mktDate":"1984-05-31","value":150.550003},{"mktDate":"1984-06-01","value":153.240005},{"mktDate":"1984-06-04","value":154.339996},{"mktDate":"1984-06-05","value":153.649994},{"mktDate":"1984-06-06","value":155.009995},{"mktDate":"1984-06-07","value":154.919998},{"mktDate":"1984-06-08","value":155.169998},{"mktDate":"1984-06-11","value":153.059998},{"mktDate":"1984-06-12","value":152.190002},{"mktDate":"1984-06-13","value":152.130005},{"mktDate":"1984-06-14","value":150.389999},{"mktDate":"1984-06-15","value":149.029999},{"mktDate":"1984-06-18","value":151.729996},{"mktDate":"1984-06-19","value":152.610001},{"mktDate":"1984-06-20","value":154.839996},{"mktDate":"1984-06-21","value":154.509995},{"mktDate":"1984-06-22","value":154.460007},{"mktDate":"1984-06-25","value":153.970001},{"mktDate":"1984-06-26","value":152.710007},{"mktDate":"1984-06-27","value":151.639999},{"mktDate":"1984-06-28","value":152.839996},{"mktDate":"1984-06-29","value":153.179993},{"mktDate":"1984-07-02","value":153.199997},{"mktDate":"1984-07-03","value":153.699997},{"mktDate":"1984-07-05","value":152.759995},{"mktDate":"1984-07-06","value":152.240005},{"mktDate":"1984-07-09","value":153.360001},{"mktDate":"1984-07-10","value":152.889999},{"mktDate":"1984-07-11","value":150.559998},{"mktDate":"1984-07-12","value":150.029999},{"mktDate":"1984-07-13","value":150.880005},{"mktDate":"1984-07-16","value":151.600006},{"mktDate":"1984-07-17","value":152.380005},{"mktDate":"1984-07-18","value":151.399994},{"mktDate":"1984-07-19","value":150.369995},{"mktDate":"1984-07-20","value":149.550003},{"mktDate":"1984-07-23","value":148.949997},{"mktDate":"1984-07-24","value":147.820007},{"mktDate":"1984-07-25","value":148.830002},{"mktDate":"1984-07-26","value":150.080002},{"mktDate":"1984-07-27","value":151.190002},{"mktDate":"1984-07-30","value":150.190002},{"mktDate":"1984-07-31","value":150.660004},{"mktDate":"1984-08-01","value":154.080002},{"mktDate":"1984-08-02","value":157.990005},{"mktDate":"1984-08-03","value":162.350006},{"mktDate":"1984-08-06","value":162.600006},{"mktDate":"1984-08-07","value":162.720001},{"mktDate":"1984-08-08","value":161.75},{"mktDate":"1984-08-09","value":165.539993},{"mktDate":"1984-08-10","value":165.419998},{"mktDate":"1984-08-13","value":165.429993},{"mktDate":"1984-08-14","value":164.419998},{"mktDate":"1984-08-15","value":162.800003},{"mktDate":"1984-08-16","value":163.770004},{"mktDate":"1984-08-17","value":164.139999},{"mktDate":"1984-08-20","value":164.940002},{"mktDate":"1984-08-21","value":167.830002},{"mktDate":"1984-08-22","value":167.059998},{"mktDate":"1984-08-23","value":167.119995},{"mktDate":"1984-08-24","value":167.509995},{"mktDate":"1984-08-27","value":166.440002},{"mktDate":"1984-08-28","value":167.399994},{"mktDate":"1984-08-29","value":167.089996},{"mktDate":"1984-08-30","value":166.600006},{"mktDate":"1984-08-31","value":166.679993},{"mktDate":"1984-09-04","value":164.880005},{"mktDate":"1984-09-05","value":164.289993},{"mktDate":"1984-09-06","value":165.649994},{"mktDate":"1984-09-07","value":164.369995},{"mktDate":"1984-09-10","value":164.259995},{"mktDate":"1984-09-11","value":164.449997},{"mktDate":"1984-09-12","value":164.679993},{"mktDate":"1984-09-13","value":167.940002},{"mktDate":"1984-09-14","value":168.779999},{"mktDate":"1984-09-17","value":168.869995},{"mktDate":"1984-09-18","value":167.649994},{"mktDate":"1984-09-19","value":166.940002},{"mktDate":"1984-09-20","value":167.470001},{"mktDate":"1984-09-21","value":165.669998},{"mktDate":"1984-09-24","value":165.279999},{"mktDate":"1984-09-25","value":165.619995},{"mktDate":"1984-09-26","value":166.279999},{"mktDate":"1984-09-27","value":166.960007},{"mktDate":"1984-09-28","value":166.100006},{"mktDate":"1984-10-01","value":164.619995},{"mktDate":"1984-10-02","value":163.589996},{"mktDate":"1984-10-03","value":162.440002},{"mktDate":"1984-10-04","value":162.919998},{"mktDate":"1984-10-05","value":162.679993},{"mktDate":"1984-10-08","value":162.130005},{"mktDate":"1984-10-09","value":161.669998},{"mktDate":"1984-10-10","value":162.110001},{"mktDate":"1984-10-11","value":162.779999},{"mktDate":"1984-10-12","value":164.179993},{"mktDate":"1984-10-15","value":165.770004},{"mktDate":"1984-10-16","value":164.779999},{"mktDate":"1984-10-17","value":164.139999},{"mktDate":"1984-10-18","value":168.100006},{"mktDate":"1984-10-19","value":167.960007},{"mktDate":"1984-10-22","value":167.360001},{"mktDate":"1984-10-23","value":167.089996},{"mktDate":"1984-10-24","value":167.199997},{"mktDate":"1984-10-25","value":166.309998},{"mktDate":"1984-10-26","value":165.289993},{"mktDate":"1984-10-29","value":164.779999},{"mktDate":"1984-10-30","value":166.839996},{"mktDate":"1984-10-31","value":166.089996},{"mktDate":"1984-11-01","value":167.490005},{"mktDate":"1984-11-02","value":167.419998},{"mktDate":"1984-11-05","value":168.580002},{"mktDate":"1984-11-06","value":170.410004},{"mktDate":"1984-11-07","value":169.169998},{"mktDate":"1984-11-08","value":168.679993},{"mktDate":"1984-11-09","value":167.600006},{"mktDate":"1984-11-12","value":167.360001},{"mktDate":"1984-11-13","value":165.970001},{"mktDate":"1984-11-14","value":165.990005},{"mktDate":"1984-11-15","value":165.889999},{"mktDate":"1984-11-16","value":164.100006},{"mktDate":"1984-11-19","value":163.089996},{"mktDate":"1984-11-20","value":164.179993},{"mktDate":"1984-11-21","value":164.509995},{"mktDate":"1984-11-23","value":166.919998},{"mktDate":"1984-11-26","value":165.550003},{"mktDate":"1984-11-27","value":166.289993},{"mktDate":"1984-11-28","value":165.020004},{"mktDate":"1984-11-29","value":163.910004},{"mktDate":"1984-11-30","value":163.580002},{"mktDate":"1984-12-03","value":162.820007},{"mktDate":"1984-12-04","value":163.380005},{"mktDate":"1984-12-05","value":162.100006},{"mktDate":"1984-12-06","value":162.759995},{"mktDate":"1984-12-07","value":162.259995},{"mktDate":"1984-12-10","value":162.830002},{"mktDate":"1984-12-11","value":163.070007},{"mktDate":"1984-12-12","value":162.630005},{"mktDate":"1984-12-13","value":161.809998},{"mktDate":"1984-12-14","value":162.690002},{"mktDate":"1984-12-17","value":163.610001},{"mktDate":"1984-12-18","value":168.110001},{"mktDate":"1984-12-19","value":167.160004},{"mktDate":"1984-12-20","value":166.380005},{"mktDate":"1984-12-21","value":165.509995},{"mktDate":"1984-12-24","value":166.759995},{"mktDate":"1984-12-26","value":166.470001},{"mktDate":"1984-12-27","value":165.75},{"mktDate":"1984-12-28","value":166.259995},{"mktDate":"1984-12-31","value":167.240005},{"mktDate":"1985-01-02","value":165.369995},{"mktDate":"1985-01-03","value":164.570007},{"mktDate":"1985-01-04","value":163.679993},{"mktDate":"1985-01-07","value":164.240005},{"mktDate":"1985-01-08","value":163.990005},{"mktDate":"1985-01-09","value":165.179993},{"mktDate":"1985-01-10","value":168.309998},{"mktDate":"1985-01-11","value":167.910004},{"mktDate":"1985-01-14","value":170.509995},{"mktDate":"1985-01-15","value":170.809998},{"mktDate":"1985-01-16","value":171.190002},{"mktDate":"1985-01-17","value":170.729996},{"mktDate":"1985-01-18","value":171.320007},{"mktDate":"1985-01-21","value":175.229996},{"mktDate":"1985-01-22","value":175.479996},{"mktDate":"1985-01-23","value":177.300003},{"mktDate":"1985-01-24","value":176.710007},{"mktDate":"1985-01-25","value":177.350006},{"mktDate":"1985-01-28","value":177.399994},{"mktDate":"1985-01-29","value":179.179993},{"mktDate":"1985-01-30","value":179.389999},{"mktDate":"1985-01-31","value":179.630005},{"mktDate":"1985-02-01","value":178.630005},{"mktDate":"1985-02-04","value":180.350006},{"mktDate":"1985-02-05","value":180.610001},{"mktDate":"1985-02-06","value":180.429993},{"mktDate":"1985-02-07","value":181.820007},{"mktDate":"1985-02-08","value":182.190002},{"mktDate":"1985-02-11","value":180.509995},{"mktDate":"1985-02-12","value":180.559998},{"mktDate":"1985-02-13","value":183.350006},{"mktDate":"1985-02-14","value":182.410004},{"mktDate":"1985-02-15","value":181.600006},{"mktDate":"1985-02-19","value":181.330002},{"mktDate":"1985-02-20","value":181.179993},{"mktDate":"1985-02-21","value":180.190002},{"mktDate":"1985-02-22","value":179.360001},{"mktDate":"1985-02-25","value":179.229996},{"mktDate":"1985-02-26","value":181.169998},{"mktDate":"1985-02-27","value":180.710007},{"mktDate":"1985-02-28","value":181.179993},{"mktDate":"1985-03-01","value":183.229996},{"mktDate":"1985-03-04","value":182.059998},{"mktDate":"1985-03-05","value":182.229996},{"mktDate":"1985-03-06","value":180.649994},{"mktDate":"1985-03-07","value":179.509995},{"mktDate":"1985-03-08","value":179.100006},{"mktDate":"1985-03-11","value":178.789993},{"mktDate":"1985-03-12","value":179.660004},{"mktDate":"1985-03-13","value":178.190002},{"mktDate":"1985-03-14","value":177.839996},{"mktDate":"1985-03-15","value":176.529999},{"mktDate":"1985-03-18","value":176.880005},{"mktDate":"1985-03-19","value":179.539993},{"mktDate":"1985-03-20","value":179.080002},{"mktDate":"1985-03-21","value":179.350006},{"mktDate":"1985-03-22","value":179.039993},{"mktDate":"1985-03-25","value":177.970001},{"mktDate":"1985-03-26","value":178.429993},{"mktDate":"1985-03-27","value":179.539993},{"mktDate":"1985-03-28","value":179.539993},{"mktDate":"1985-03-29","value":180.660004},{"mktDate":"1985-04-01","value":181.270004},{"mktDate":"1985-04-02","value":180.529999},{"mktDate":"1985-04-03","value":179.110001},{"mktDate":"1985-04-04","value":179.029999},{"mktDate":"1985-04-08","value":178.029999},{"mktDate":"1985-04-09","value":178.210007},{"mktDate":"1985-04-10","value":179.419998},{"mktDate":"1985-04-11","value":180.190002},{"mktDate":"1985-04-12","value":180.539993},{"mktDate":"1985-04-15","value":180.919998},{"mktDate":"1985-04-16","value":181.199997},{"mktDate":"1985-04-17","value":181.679993},{"mktDate":"1985-04-18","value":180.839996},{"mktDate":"1985-04-19","value":181.110001},{"mktDate":"1985-04-22","value":180.699997},{"mktDate":"1985-04-23","value":181.880005},{"mktDate":"1985-04-24","value":182.259995},{"mktDate":"1985-04-25","value":183.429993},{"mktDate":"1985-04-26","value":182.179993},{"mktDate":"1985-04-29","value":180.630005},{"mktDate":"1985-04-30","value":179.830002},{"mktDate":"1985-05-01","value":178.369995},{"mktDate":"1985-05-02","value":179.009995},{"mktDate":"1985-05-03","value":180.080002},{"mktDate":"1985-05-06","value":179.990005},{"mktDate":"1985-05-07","value":180.759995},{"mktDate":"1985-05-08","value":180.619995},{"mktDate":"1985-05-09","value":181.919998},{"mktDate":"1985-05-10","value":184.279999},{"mktDate":"1985-05-13","value":184.610001},{"mktDate":"1985-05-14","value":183.869995},{"mktDate":"1985-05-15","value":184.539993},{"mktDate":"1985-05-16","value":185.660004},{"mktDate":"1985-05-17","value":187.419998},{"mktDate":"1985-05-20","value":189.720001},{"mktDate":"1985-05-21","value":189.639999},{"mktDate":"1985-05-22","value":188.559998},{"mktDate":"1985-05-23","value":187.600006},{"mktDate":"1985-05-24","value":188.289993},{"mktDate":"1985-05-28","value":187.860001},{"mktDate":"1985-05-29","value":187.679993},{"mktDate":"1985-05-30","value":187.75},{"mktDate":"1985-05-31","value":189.550003},{"mktDate":"1985-06-03","value":189.320007},{"mktDate":"1985-06-04","value":190.039993},{"mktDate":"1985-06-05","value":190.160004},{"mktDate":"1985-06-06","value":191.059998},{"mktDate":"1985-06-07","value":189.679993},{"mktDate":"1985-06-10","value":189.509995},{"mktDate":"1985-06-11","value":189.039993},{"mktDate":"1985-06-12","value":187.610001},{"mktDate":"1985-06-13","value":185.330002},{"mktDate":"1985-06-14","value":187.100006},{"mktDate":"1985-06-17","value":186.529999},{"mktDate":"1985-06-18","value":187.339996},{"mktDate":"1985-06-19","value":186.630005},{"mktDate":"1985-06-20","value":186.729996},{"mktDate":"1985-06-21","value":189.610001},{"mktDate":"1985-06-24","value":189.149994},{"mktDate":"1985-06-25","value":189.740005},{"mktDate":"1985-06-26","value":190.059998},{"mktDate":"1985-06-27","value":191.229996},{"mktDate":"1985-06-28","value":191.850006},{"mktDate":"1985-07-01","value":192.429993},{"mktDate":"1985-07-02","value":192.009995},{"mktDate":"1985-07-03","value":191.449997},{"mktDate":"1985-07-05","value":192.520004},{"mktDate":"1985-07-08","value":191.929993},{"mktDate":"1985-07-09","value":191.050003},{"mktDate":"1985-07-10","value":192.369995},{"mktDate":"1985-07-11","value":192.940002},{"mktDate":"1985-07-12","value":193.289993},{"mktDate":"1985-07-15","value":192.720001},{"mktDate":"1985-07-16","value":194.720001},{"mktDate":"1985-07-17","value":195.649994},{"mktDate":"1985-07-18","value":194.380005},{"mktDate":"1985-07-19","value":195.130005},{"mktDate":"1985-07-22","value":194.350006},{"mktDate":"1985-07-23","value":192.550003},{"mktDate":"1985-07-24","value":191.580002},{"mktDate":"1985-07-25","value":192.059998},{"mktDate":"1985-07-26","value":192.399994},{"mktDate":"1985-07-29","value":189.600006},{"mktDate":"1985-07-30","value":189.929993},{"mktDate":"1985-07-31","value":190.919998},{"mktDate":"1985-08-01","value":192.110001},{"mktDate":"1985-08-02","value":191.479996},{"mktDate":"1985-08-05","value":190.619995},{"mktDate":"1985-08-06","value":187.929993},{"mktDate":"1985-08-07","value":187.679993},{"mktDate":"1985-08-08","value":188.949997},{"mktDate":"1985-08-09","value":188.320007},{"mktDate":"1985-08-12","value":187.630005},{"mktDate":"1985-08-13","value":187.300003},{"mktDate":"1985-08-14","value":187.410004},{"mktDate":"1985-08-15","value":187.259995},{"mktDate":"1985-08-16","value":186.100006},{"mktDate":"1985-08-19","value":186.380005},{"mktDate":"1985-08-20","value":188.080002},{"mktDate":"1985-08-21","value":189.160004},{"mktDate":"1985-08-22","value":187.360001},{"mktDate":"1985-08-23","value":187.169998},{"mktDate":"1985-08-26","value":187.309998},{"mktDate":"1985-08-27","value":188.100006},{"mktDate":"1985-08-28","value":188.830002},{"mktDate":"1985-08-29","value":188.929993},{"mktDate":"1985-08-30","value":188.630005},{"mktDate":"1985-09-03","value":187.910004},{"mktDate":"1985-09-04","value":187.369995},{"mktDate":"1985-09-05","value":187.270004},{"mktDate":"1985-09-06","value":188.240005},{"mktDate":"1985-09-09","value":188.25},{"mktDate":"1985-09-10","value":186.899994},{"mktDate":"1985-09-11","value":185.029999},{"mktDate":"1985-09-12","value":183.690002},{"mktDate":"1985-09-13","value":182.910004},{"mktDate":"1985-09-16","value":182.880005},{"mktDate":"1985-09-17","value":181.360001},{"mktDate":"1985-09-18","value":181.710007},{"mktDate":"1985-09-19","value":183.389999},{"mktDate":"1985-09-20","value":182.050003},{"mktDate":"1985-09-23","value":184.300003},{"mktDate":"1985-09-24","value":182.619995},{"mktDate":"1985-09-25","value":180.660004},{"mktDate":"1985-09-26","value":181.289993},{"mktDate":"1985-09-30","value":182.080002},{"mktDate":"1985-10-01","value":185.070007},{"mktDate":"1985-10-02","value":184.059998},{"mktDate":"1985-10-03","value":184.360001},{"mktDate":"1985-10-04","value":183.220001},{"mktDate":"1985-10-07","value":181.869995},{"mktDate":"1985-10-08","value":181.869995},{"mktDate":"1985-10-09","value":182.520004},{"mktDate":"1985-10-10","value":182.779999},{"mktDate":"1985-10-11","value":184.279999},{"mktDate":"1985-10-14","value":186.369995},{"mktDate":"1985-10-15","value":186.080002},{"mktDate":"1985-10-16","value":187.979996},{"mktDate":"1985-10-17","value":187.660004},{"mktDate":"1985-10-18","value":187.039993},{"mktDate":"1985-10-21","value":186.960007},{"mktDate":"1985-10-22","value":188.039993},{"mktDate":"1985-10-23","value":189.089996},{"mktDate":"1985-10-24","value":188.5},{"mktDate":"1985-10-25","value":187.520004},{"mktDate":"1985-10-28","value":187.759995},{"mktDate":"1985-10-29","value":189.229996},{"mktDate":"1985-10-30","value":190.070007},{"mktDate":"1985-10-31","value":189.820007},{"mktDate":"1985-11-01","value":191.529999},{"mktDate":"1985-11-04","value":191.25},{"mktDate":"1985-11-05","value":192.369995},{"mktDate":"1985-11-06","value":192.759995},{"mktDate":"1985-11-07","value":192.619995},{"mktDate":"1985-11-08","value":193.720001},{"mktDate":"1985-11-11","value":197.279999},{"mktDate":"1985-11-12","value":198.080002},{"mktDate":"1985-11-13","value":197.100006},{"mktDate":"1985-11-14","value":199.059998},{"mktDate":"1985-11-15","value":198.110001},{"mktDate":"1985-11-18","value":198.710007},{"mktDate":"1985-11-19","value":198.669998},{"mktDate":"1985-11-20","value":198.990005},{"mktDate":"1985-11-21","value":201.410004},{"mktDate":"1985-11-22","value":201.520004},{"mktDate":"1985-11-25","value":200.350006},{"mktDate":"1985-11-26","value":200.669998},{"mktDate":"1985-11-27","value":202.539993},{"mktDate":"1985-11-29","value":202.169998},{"mktDate":"1985-12-02","value":200.460007},{"mktDate":"1985-12-03","value":200.860001},{"mktDate":"1985-12-04","value":204.229996},{"mktDate":"1985-12-05","value":203.880005},{"mktDate":"1985-12-06","value":202.990005},{"mktDate":"1985-12-09","value":204.25},{"mktDate":"1985-12-10","value":204.389999},{"mktDate":"1985-12-11","value":206.309998},{"mktDate":"1985-12-12","value":206.729996},{"mktDate":"1985-12-13","value":209.940002},{"mktDate":"1985-12-16","value":212.020004},{"mktDate":"1985-12-17","value":210.649994},{"mktDate":"1985-12-18","value":209.809998},{"mktDate":"1985-12-19","value":210.020004},{"mktDate":"1985-12-20","value":210.940002},{"mktDate":"1985-12-23","value":208.570007},{"mktDate":"1985-12-24","value":207.139999},{"mktDate":"1985-12-26","value":207.649994},{"mktDate":"1985-12-27","value":209.610001},{"mktDate":"1985-12-30","value":210.679993},{"mktDate":"1985-12-31","value":211.279999},{"mktDate":"1986-01-02","value":209.589996},{"mktDate":"1986-01-03","value":210.880005},{"mktDate":"1986-01-06","value":210.649994},{"mktDate":"1986-01-07","value":213.800003},{"mktDate":"1986-01-08","value":207.970001},{"mktDate":"1986-01-09","value":206.110001},{"mktDate":"1986-01-10","value":205.960007},{"mktDate":"1986-01-13","value":206.720001},{"mktDate":"1986-01-14","value":206.639999},{"mktDate":"1986-01-15","value":208.259995},{"mktDate":"1986-01-16","value":209.169998},{"mktDate":"1986-01-17","value":208.429993},{"mktDate":"1986-01-20","value":207.529999},{"mktDate":"1986-01-21","value":205.789993},{"mktDate":"1986-01-22","value":203.490005},{"mktDate":"1986-01-23","value":204.25},{"mktDate":"1986-01-24","value":206.429993},{"mktDate":"1986-01-27","value":207.389999},{"mktDate":"1986-01-28","value":209.809998},{"mktDate":"1986-01-29","value":210.289993},{"mktDate":"1986-01-30","value":209.330002},{"mktDate":"1986-01-31","value":211.779999},{"mktDate":"1986-02-03","value":213.960007},{"mktDate":"1986-02-04","value":212.789993},{"mktDate":"1986-02-05","value":212.960007},{"mktDate":"1986-02-06","value":213.470001},{"mktDate":"1986-02-07","value":214.559998},{"mktDate":"1986-02-10","value":216.240005},{"mktDate":"1986-02-11","value":215.919998},{"mktDate":"1986-02-12","value":215.970001},{"mktDate":"1986-02-13","value":217.399994},{"mktDate":"1986-02-14","value":219.759995},{"mktDate":"1986-02-18","value":222.449997},{"mktDate":"1986-02-19","value":219.759995},{"mktDate":"1986-02-20","value":222.220001},{"mktDate":"1986-02-21","value":224.619995},{"mktDate":"1986-02-24","value":224.339996},{"mktDate":"1986-02-25","value":223.789993},{"mktDate":"1986-02-26","value":224.039993},{"mktDate":"1986-02-27","value":226.770004},{"mktDate":"1986-02-28","value":226.919998},{"mktDate":"1986-03-03","value":225.419998},{"mktDate":"1986-03-04","value":224.380005},{"mktDate":"1986-03-05","value":224.339996},{"mktDate":"1986-03-06","value":225.130005},{"mktDate":"1986-03-07","value":225.570007},{"mktDate":"1986-03-10","value":226.580002},{"mktDate":"1986-03-11","value":231.690002},{"mktDate":"1986-03-12","value":232.539993},{"mktDate":"1986-03-13","value":233.190002},{"mktDate":"1986-03-14","value":236.550003},{"mktDate":"1986-03-17","value":234.669998},{"mktDate":"1986-03-18","value":235.779999},{"mktDate":"1986-03-19","value":235.600006},{"mktDate":"1986-03-20","value":236.539993},{"mktDate":"1986-03-21","value":233.339996},{"mktDate":"1986-03-24","value":235.330002},{"mktDate":"1986-03-25","value":234.720001},{"mktDate":"1986-03-26","value":237.300003},{"mktDate":"1986-03-27","value":238.970001},{"mktDate":"1986-03-31","value":238.899994},{"mktDate":"1986-04-01","value":235.139999},{"mktDate":"1986-04-02","value":235.710007},{"mktDate":"1986-04-03","value":232.470001},{"mktDate":"1986-04-04","value":228.690002},{"mktDate":"1986-04-07","value":228.630005},{"mktDate":"1986-04-08","value":233.520004},{"mktDate":"1986-04-09","value":233.75},{"mktDate":"1986-04-10","value":236.440002},{"mktDate":"1986-04-11","value":235.970001},{"mktDate":"1986-04-14","value":237.279999},{"mktDate":"1986-04-15","value":237.729996},{"mktDate":"1986-04-16","value":242.220001},{"mktDate":"1986-04-17","value":243.029999},{"mktDate":"1986-04-18","value":242.380005},{"mktDate":"1986-04-21","value":244.740005},{"mktDate":"1986-04-22","value":242.419998},{"mktDate":"1986-04-23","value":241.75},{"mktDate":"1986-04-24","value":242.020004},{"mktDate":"1986-04-25","value":242.289993},{"mktDate":"1986-04-28","value":243.080002},{"mktDate":"1986-04-29","value":240.509995},{"mktDate":"1986-04-30","value":235.520004},{"mktDate":"1986-05-01","value":235.160004},{"mktDate":"1986-05-02","value":234.789993},{"mktDate":"1986-05-05","value":237.729996},{"mktDate":"1986-05-06","value":237.240005},{"mktDate":"1986-05-07","value":236.080002},{"mktDate":"1986-05-08","value":237.130005},{"mktDate":"1986-05-09","value":237.850006},{"mktDate":"1986-05-12","value":237.580002},{"mktDate":"1986-05-13","value":236.410004},{"mktDate":"1986-05-14","value":237.539993},{"mktDate":"1986-05-15","value":234.429993},{"mktDate":"1986-05-16","value":232.759995},{"mktDate":"1986-05-19","value":233.199997},{"mktDate":"1986-05-20","value":236.110001},{"mktDate":"1986-05-21","value":235.449997},{"mktDate":"1986-05-22","value":240.119995},{"mktDate":"1986-05-23","value":241.350006},{"mktDate":"1986-05-27","value":244.75},{"mktDate":"1986-05-28","value":246.630005},{"mktDate":"1986-05-29","value":247.979996},{"mktDate":"1986-05-30","value":247.350006},{"mktDate":"1986-06-02","value":245.039993},{"mktDate":"1986-06-03","value":245.509995},{"mktDate":"1986-06-04","value":243.940002},{"mktDate":"1986-06-05","value":245.649994},{"mktDate":"1986-06-06","value":245.669998},{"mktDate":"1986-06-09","value":239.960007},{"mktDate":"1986-06-10","value":239.580002},{"mktDate":"1986-06-11","value":241.130005},{"mktDate":"1986-06-12","value":241.490005},{"mktDate":"1986-06-13","value":245.729996},{"mktDate":"1986-06-16","value":246.130005},{"mktDate":"1986-06-17","value":244.350006},{"mktDate":"1986-06-18","value":244.990005},{"mktDate":"1986-06-19","value":244.059998},{"mktDate":"1986-06-20","value":247.580002},{"mktDate":"1986-06-23","value":245.259995},{"mktDate":"1986-06-24","value":247.029999},{"mktDate":"1986-06-25","value":248.929993},{"mktDate":"1986-06-26","value":248.740005},{"mktDate":"1986-06-27","value":249.600006},{"mktDate":"1986-06-30","value":250.839996},{"mktDate":"1986-07-01","value":252.039993},{"mktDate":"1986-07-02","value":252.699997},{"mktDate":"1986-07-03","value":251.789993},{"mktDate":"1986-07-07","value":244.050003},{"mktDate":"1986-07-08","value":241.589996},{"mktDate":"1986-07-09","value":242.820007},{"mktDate":"1986-07-10","value":243.009995},{"mktDate":"1986-07-11","value":242.220001},{"mktDate":"1986-07-14","value":238.110001},{"mktDate":"1986-07-15","value":233.660004},{"mktDate":"1986-07-16","value":235.009995},{"mktDate":"1986-07-17","value":236.070007},{"mktDate":"1986-07-18","value":236.360001},{"mktDate":"1986-07-21","value":236.240005},{"mktDate":"1986-07-22","value":238.179993},{"mktDate":"1986-07-23","value":238.669998},{"mktDate":"1986-07-24","value":237.949997},{"mktDate":"1986-07-25","value":240.220001},{"mktDate":"1986-07-28","value":236.009995},{"mktDate":"1986-07-29","value":234.550003},{"mktDate":"1986-07-30","value":236.589996},{"mktDate":"1986-07-31","value":236.119995},{"mktDate":"1986-08-01","value":234.910004},{"mktDate":"1986-08-04","value":235.990005},{"mktDate":"1986-08-05","value":237.029999},{"mktDate":"1986-08-06","value":236.839996},{"mktDate":"1986-08-07","value":237.039993},{"mktDate":"1986-08-08","value":236.880005},{"mktDate":"1986-08-11","value":240.679993},{"mktDate":"1986-08-12","value":243.339996},{"mktDate":"1986-08-13","value":245.669998},{"mktDate":"1986-08-14","value":246.25},{"mktDate":"1986-08-15","value":247.149994},{"mktDate":"1986-08-18","value":247.380005},{"mktDate":"1986-08-19","value":246.509995},{"mktDate":"1986-08-20","value":249.770004},{"mktDate":"1986-08-21","value":249.669998},{"mktDate":"1986-08-22","value":250.190002},{"mktDate":"1986-08-25","value":247.809998},{"mktDate":"1986-08-26","value":252.839996},{"mktDate":"1986-08-27","value":253.300003},{"mktDate":"1986-08-28","value":252.839996},{"mktDate":"1986-08-29","value":252.929993},{"mktDate":"1986-09-02","value":248.520004},{"mktDate":"1986-09-03","value":250.080002},{"mktDate":"1986-09-04","value":253.830002},{"mktDate":"1986-09-05","value":250.470001},{"mktDate":"1986-09-08","value":248.139999},{"mktDate":"1986-09-09","value":247.669998},{"mktDate":"1986-09-10","value":247.059998},{"mktDate":"1986-09-11","value":235.179993},{"mktDate":"1986-09-12","value":230.669998},{"mktDate":"1986-09-15","value":231.940002},{"mktDate":"1986-09-16","value":231.720001},{"mktDate":"1986-09-17","value":231.679993},{"mktDate":"1986-09-18","value":232.309998},{"mktDate":"1986-09-19","value":232.210007},{"mktDate":"1986-09-22","value":234.929993},{"mktDate":"1986-09-23","value":235.669998},{"mktDate":"1986-09-24","value":236.279999},{"mktDate":"1986-09-25","value":231.830002},{"mktDate":"1986-09-26","value":232.229996},{"mktDate":"1986-09-29","value":229.910004},{"mktDate":"1986-09-30","value":231.320007},{"mktDate":"1986-10-01","value":233.600006},{"mktDate":"1986-10-02","value":233.919998},{"mktDate":"1986-10-03","value":233.710007},{"mktDate":"1986-10-06","value":234.779999},{"mktDate":"1986-10-07","value":234.410004},{"mktDate":"1986-10-08","value":236.679993},{"mktDate":"1986-10-09","value":235.850006},{"mktDate":"1986-10-10","value":235.479996},{"mktDate":"1986-10-13","value":235.910004},{"mktDate":"1986-10-14","value":235.369995},{"mktDate":"1986-10-15","value":238.800003},{"mktDate":"1986-10-16","value":239.529999},{"mktDate":"1986-10-17","value":238.839996},{"mktDate":"1986-10-20","value":235.970001},{"mktDate":"1986-10-21","value":235.880005},{"mktDate":"1986-10-22","value":236.259995},{"mktDate":"1986-10-23","value":239.279999},{"mktDate":"1986-10-24","value":238.259995},{"mktDate":"1986-10-27","value":238.770004},{"mktDate":"1986-10-28","value":239.259995},{"mktDate":"1986-10-29","value":240.940002},{"mktDate":"1986-10-30","value":243.710007},{"mktDate":"1986-10-31","value":243.979996},{"mktDate":"1986-11-03","value":245.800003},{"mktDate":"1986-11-04","value":246.199997},{"mktDate":"1986-11-05","value":246.580002},{"mktDate":"1986-11-06","value":245.869995},{"mktDate":"1986-11-07","value":245.770004},{"mktDate":"1986-11-10","value":246.130005},{"mktDate":"1986-11-11","value":247.080002},{"mktDate":"1986-11-12","value":246.639999},{"mktDate":"1986-11-13","value":243.020004},{"mktDate":"1986-11-14","value":244.5},{"mktDate":"1986-11-17","value":243.210007},{"mktDate":"1986-11-18","value":236.779999},{"mktDate":"1986-11-19","value":237.660004},{"mktDate":"1986-11-20","value":242.050003},{"mktDate":"1986-11-21","value":245.860001},{"mktDate":"1986-11-24","value":247.449997},{"mktDate":"1986-11-25","value":248.169998},{"mktDate":"1986-11-26","value":248.770004},{"mktDate":"1986-11-28","value":249.220001},{"mktDate":"1986-12-01","value":249.050003},{"mktDate":"1986-12-02","value":254.0},{"mktDate":"1986-12-03","value":253.850006},{"mktDate":"1986-12-04","value":253.039993},{"mktDate":"1986-12-05","value":251.169998},{"mktDate":"1986-12-08","value":251.160004},{"mktDate":"1986-12-09","value":249.279999},{"mktDate":"1986-12-10","value":250.960007},{"mktDate":"1986-12-11","value":248.169998},{"mktDate":"1986-12-12","value":247.350006},{"mktDate":"1986-12-15","value":248.210007},{"mktDate":"1986-12-16","value":250.039993},{"mktDate":"1986-12-17","value":247.559998},{"mktDate":"1986-12-18","value":246.779999},{"mktDate":"1986-12-19","value":249.729996},{"mktDate":"1986-12-22","value":248.75},{"mktDate":"1986-12-23","value":246.339996},{"mktDate":"1986-12-24","value":246.75},{"mktDate":"1986-12-26","value":246.919998},{"mktDate":"1986-12-29","value":244.669998},{"mktDate":"1986-12-30","value":243.369995},{"mktDate":"1986-12-31","value":242.169998},{"mktDate":"1987-01-02","value":246.449997},{"mktDate":"1987-01-05","value":252.190002},{"mktDate":"1987-01-06","value":252.779999},{"mktDate":"1987-01-07","value":255.330002},{"mktDate":"1987-01-08","value":257.279999},{"mktDate":"1987-01-09","value":258.730011},{"mktDate":"1987-01-12","value":260.299988},{"mktDate":"1987-01-13","value":259.950012},{"mktDate":"1987-01-14","value":262.640015},{"mktDate":"1987-01-15","value":265.48999},{"mktDate":"1987-01-16","value":266.279999},{"mktDate":"1987-01-19","value":269.339996},{"mktDate":"1987-01-20","value":269.040009},{"mktDate":"1987-01-21","value":267.839996},{"mktDate":"1987-01-22","value":273.910004},{"mktDate":"1987-01-23","value":270.100006},{"mktDate":"1987-01-26","value":269.609985},{"mktDate":"1987-01-27","value":273.75},{"mktDate":"1987-01-28","value":275.399994},{"mktDate":"1987-01-29","value":274.23999},{"mktDate":"1987-01-30","value":274.079987},{"mktDate":"1987-02-02","value":276.450012},{"mktDate":"1987-02-03","value":275.98999},{"mktDate":"1987-02-04","value":279.640015},{"mktDate":"1987-02-05","value":281.160004},{"mktDate":"1987-02-06","value":280.040009},{"mktDate":"1987-02-09","value":278.160004},{"mktDate":"1987-02-10","value":275.070007},{"mktDate":"1987-02-11","value":277.540009},{"mktDate":"1987-02-12","value":275.619995},{"mktDate":"1987-02-13","value":279.700012},{"mktDate":"1987-02-17","value":285.48999},{"mktDate":"1987-02-18","value":285.420013},{"mktDate":"1987-02-19","value":285.570007},{"mktDate":"1987-02-20","value":285.480011},{"mktDate":"1987-02-23","value":282.380005},{"mktDate":"1987-02-24","value":282.880005},{"mktDate":"1987-02-25","value":284.0},{"mktDate":"1987-02-26","value":282.959991},{"mktDate":"1987-02-27","value":284.200012},{"mktDate":"1987-03-02","value":283.0},{"mktDate":"1987-03-03","value":284.119995},{"mktDate":"1987-03-04","value":288.619995},{"mktDate":"1987-03-05","value":290.519989},{"mktDate":"1987-03-06","value":290.660004},{"mktDate":"1987-03-09","value":288.299988},{"mktDate":"1987-03-10","value":290.859985},{"mktDate":"1987-03-11","value":290.309998},{"mktDate":"1987-03-12","value":291.220001},{"mktDate":"1987-03-13","value":289.890015},{"mktDate":"1987-03-16","value":288.230011},{"mktDate":"1987-03-17","value":292.470001},{"mktDate":"1987-03-18","value":292.779999},{"mktDate":"1987-03-19","value":294.079987},{"mktDate":"1987-03-20","value":298.170013},{"mktDate":"1987-03-23","value":301.160004},{"mktDate":"1987-03-24","value":301.640015},{"mktDate":"1987-03-25","value":300.380005},{"mktDate":"1987-03-26","value":300.929993},{"mktDate":"1987-03-27","value":296.130005},{"mktDate":"1987-03-30","value":289.200012},{"mktDate":"1987-03-31","value":291.700012},{"mktDate":"1987-04-01","value":292.380005},{"mktDate":"1987-04-02","value":293.630005},{"mktDate":"1987-04-03","value":300.410004},{"mktDate":"1987-04-06","value":301.950012},{"mktDate":"1987-04-07","value":296.690002},{"mktDate":"1987-04-08","value":297.26001},{"mktDate":"1987-04-09","value":292.859985},{"mktDate":"1987-04-10","value":292.48999},{"mktDate":"1987-04-13","value":285.619995},{"mktDate":"1987-04-14","value":279.160004},{"mktDate":"1987-04-15","value":284.440002},{"mktDate":"1987-04-16","value":286.910004},{"mktDate":"1987-04-20","value":286.089996},{"mktDate":"1987-04-21","value":293.070007},{"mktDate":"1987-04-22","value":287.190002},{"mktDate":"1987-04-23","value":286.820007},{"mktDate":"1987-04-24","value":281.519989},{"mktDate":"1987-04-27","value":281.829987},{"mktDate":"1987-04-28","value":282.51001},{"mktDate":"1987-04-29","value":284.570007},{"mktDate":"1987-04-30","value":288.359985},{"mktDate":"1987-05-01","value":288.029999},{"mktDate":"1987-05-04","value":289.359985},{"mktDate":"1987-05-05","value":295.339996},{"mktDate":"1987-05-06","value":295.470001},{"mktDate":"1987-05-07","value":294.709991},{"mktDate":"1987-05-08","value":293.369995},{"mktDate":"1987-05-11","value":291.570007},{"mktDate":"1987-05-12","value":293.299988},{"mktDate":"1987-05-13","value":293.980011},{"mktDate":"1987-05-14","value":294.23999},{"mktDate":"1987-05-15","value":287.429993},{"mktDate":"1987-05-18","value":286.649994},{"mktDate":"1987-05-19","value":279.619995},{"mktDate":"1987-05-20","value":278.209991},{"mktDate":"1987-05-21","value":280.170013},{"mktDate":"1987-05-22","value":282.160004},{"mktDate":"1987-05-26","value":289.109985},{"mktDate":"1987-05-27","value":288.730011},{"mktDate":"1987-05-28","value":290.76001},{"mktDate":"1987-05-29","value":290.100006},{"mktDate":"1987-06-01","value":289.829987},{"mktDate":"1987-06-02","value":288.459991},{"mktDate":"1987-06-03","value":293.470001},{"mktDate":"1987-06-04","value":295.089996},{"mktDate":"1987-06-05","value":293.450012},{"mktDate":"1987-06-08","value":296.720001},{"mktDate":"1987-06-09","value":297.279999},{"mktDate":"1987-06-10","value":297.470001},{"mktDate":"1987-06-11","value":298.730011},{"mktDate":"1987-06-12","value":301.619995},{"mktDate":"1987-06-15","value":303.140015},{"mktDate":"1987-06-16","value":304.76001},{"mktDate":"1987-06-17","value":304.809998},{"mktDate":"1987-06-18","value":305.690002},{"mktDate":"1987-06-19","value":306.970001},{"mktDate":"1987-06-22","value":309.649994},{"mktDate":"1987-06-23","value":308.429993},{"mktDate":"1987-06-24","value":306.859985},{"mktDate":"1987-06-25","value":308.959991},{"mktDate":"1987-06-26","value":307.160004},{"mktDate":"1987-06-29","value":307.899994},{"mktDate":"1987-06-30","value":304.0},{"mktDate":"1987-07-01","value":302.940002},{"mktDate":"1987-07-02","value":305.630005},{"mktDate":"1987-07-06","value":304.920013},{"mktDate":"1987-07-07","value":307.399994},{"mktDate":"1987-07-08","value":308.290009},{"mktDate":"1987-07-09","value":307.519989},{"mktDate":"1987-07-10","value":308.369995},{"mktDate":"1987-07-13","value":307.630005},{"mktDate":"1987-07-14","value":310.679993},{"mktDate":"1987-07-15","value":310.420013},{"mktDate":"1987-07-16","value":312.700012},{"mktDate":"1987-07-17","value":314.589996},{"mktDate":"1987-07-20","value":311.390015},{"mktDate":"1987-07-21","value":308.549988},{"mktDate":"1987-07-22","value":308.470001},{"mktDate":"1987-07-23","value":307.809998},{"mktDate":"1987-07-24","value":309.269989},{"mktDate":"1987-07-27","value":310.649994},{"mktDate":"1987-07-28","value":312.329987},{"mktDate":"1987-07-29","value":315.649994},{"mktDate":"1987-07-30","value":318.049988},{"mktDate":"1987-07-31","value":318.660004},{"mktDate":"1987-08-03","value":317.570007},{"mktDate":"1987-08-04","value":316.230011},{"mktDate":"1987-08-05","value":318.450012},{"mktDate":"1987-08-06","value":322.089996},{"mktDate":"1987-08-07","value":323.0},{"mktDate":"1987-08-10","value":328.0},{"mktDate":"1987-08-11","value":333.329987},{"mktDate":"1987-08-12","value":332.390015},{"mktDate":"1987-08-13","value":334.649994},{"mktDate":"1987-08-14","value":333.98999},{"mktDate":"1987-08-17","value":334.109985},{"mktDate":"1987-08-18","value":329.25},{"mktDate":"1987-08-19","value":329.829987},{"mktDate":"1987-08-20","value":334.839996},{"mktDate":"1987-08-21","value":335.899994},{"mktDate":"1987-08-24","value":333.329987},{"mktDate":"1987-08-25","value":336.769989},{"mktDate":"1987-08-26","value":334.570007},{"mktDate":"1987-08-27","value":331.380005},{"mktDate":"1987-08-28","value":327.040009},{"mktDate":"1987-08-31","value":329.799988},{"mktDate":"1987-09-01","value":323.399994},{"mktDate":"1987-09-02","value":321.679993},{"mktDate":"1987-09-03","value":320.209991},{"mktDate":"1987-09-04","value":316.700012},{"mktDate":"1987-09-08","value":313.559998},{"mktDate":"1987-09-09","value":313.920013},{"mktDate":"1987-09-10","value":317.130005},{"mktDate":"1987-09-11","value":321.980011},{"mktDate":"1987-09-14","value":323.079987},{"mktDate":"1987-09-15","value":317.73999},{"mktDate":"1987-09-16","value":314.859985},{"mktDate":"1987-09-17","value":314.929993},{"mktDate":"1987-09-18","value":314.859985},{"mktDate":"1987-09-21","value":310.540009},{"mktDate":"1987-09-22","value":319.5},{"mktDate":"1987-09-23","value":321.190002},{"mktDate":"1987-09-24","value":319.720001},{"mktDate":"1987-09-25","value":320.160004},{"mktDate":"1987-09-28","value":323.200012},{"mktDate":"1987-09-29","value":321.690002},{"mktDate":"1987-09-30","value":321.829987},{"mktDate":"1987-10-01","value":327.329987},{"mktDate":"1987-10-02","value":328.070007},{"mktDate":"1987-10-05","value":328.079987},{"mktDate":"1987-10-06","value":319.220001},{"mktDate":"1987-10-07","value":318.540009},{"mktDate":"1987-10-08","value":314.160004},{"mktDate":"1987-10-09","value":311.070007},{"mktDate":"1987-10-12","value":309.390015},{"mktDate":"1987-10-13","value":314.519989},{"mktDate":"1987-10-14","value":305.230011},{"mktDate":"1987-10-15","value":298.079987},{"mktDate":"1987-10-16","value":282.700012},{"mktDate":"1987-10-19","value":224.839996},{"mktDate":"1987-10-20","value":236.830002},{"mktDate":"1987-10-21","value":258.380005},{"mktDate":"1987-10-22","value":248.25},{"mktDate":"1987-10-23","value":248.220001},{"mktDate":"1987-10-26","value":227.669998},{"mktDate":"1987-10-27","value":233.190002},{"mktDate":"1987-10-28","value":233.279999},{"mktDate":"1987-10-29","value":244.770004},{"mktDate":"1987-10-30","value":251.789993},{"mktDate":"1987-11-02","value":255.75},{"mktDate":"1987-11-03","value":250.820007},{"mktDate":"1987-11-04","value":248.960007},{"mktDate":"1987-11-05","value":254.479996},{"mktDate":"1987-11-06","value":250.410004},{"mktDate":"1987-11-09","value":243.169998},{"mktDate":"1987-11-10","value":239.0},{"mktDate":"1987-11-11","value":241.899994},{"mktDate":"1987-11-12","value":248.520004},{"mktDate":"1987-11-13","value":245.639999},{"mktDate":"1987-11-16","value":246.759995},{"mktDate":"1987-11-17","value":243.039993},{"mktDate":"1987-11-18","value":245.550003},{"mktDate":"1987-11-19","value":240.050003},{"mktDate":"1987-11-20","value":242.0},{"mktDate":"1987-11-23","value":242.990005},{"mktDate":"1987-11-24","value":246.389999},{"mktDate":"1987-11-25","value":244.100006},{"mktDate":"1987-11-27","value":240.339996},{"mktDate":"1987-11-30","value":230.300003},{"mktDate":"1987-12-01","value":232.0},{"mktDate":"1987-12-02","value":233.449997},{"mktDate":"1987-12-03","value":225.210007},{"mktDate":"1987-12-04","value":223.919998},{"mktDate":"1987-12-07","value":228.759995},{"mktDate":"1987-12-08","value":234.910004},{"mktDate":"1987-12-09","value":238.889999},{"mktDate":"1987-12-10","value":233.570007},{"mktDate":"1987-12-11","value":235.320007},{"mktDate":"1987-12-14","value":242.190002},{"mktDate":"1987-12-15","value":242.809998},{"mktDate":"1987-12-16","value":248.080002},{"mktDate":"1987-12-17","value":242.979996},{"mktDate":"1987-12-18","value":249.160004},{"mktDate":"1987-12-21","value":249.539993},{"mktDate":"1987-12-22","value":249.949997},{"mktDate":"1987-12-23","value":253.160004},{"mktDate":"1987-12-24","value":252.029999},{"mktDate":"1987-12-28","value":245.570007},{"mktDate":"1987-12-29","value":244.589996},{"mktDate":"1987-12-30","value":247.860001},{"mktDate":"1987-12-31","value":247.080002},{"mktDate":"1988-01-04","value":255.940002},{"mktDate":"1988-01-05","value":258.630005},{"mktDate":"1988-01-06","value":258.890015},{"mktDate":"1988-01-07","value":261.070007},{"mktDate":"1988-01-08","value":243.399994},{"mktDate":"1988-01-11","value":247.490005},{"mktDate":"1988-01-12","value":245.419998},{"mktDate":"1988-01-13","value":245.809998},{"mktDate":"1988-01-14","value":245.880005},{"mktDate":"1988-01-15","value":252.050003},{"mktDate":"1988-01-18","value":251.880005},{"mktDate":"1988-01-19","value":249.320007},{"mktDate":"1988-01-20","value":242.630005},{"mktDate":"1988-01-21","value":243.139999},{"mktDate":"1988-01-22","value":246.5},{"mktDate":"1988-01-25","value":252.169998},{"mktDate":"1988-01-26","value":249.570007},{"mktDate":"1988-01-27","value":249.380005},{"mktDate":"1988-01-28","value":253.289993},{"mktDate":"1988-01-29","value":257.070007},{"mktDate":"1988-02-01","value":255.039993},{"mktDate":"1988-02-02","value":255.570007},{"mktDate":"1988-02-03","value":252.210007},{"mktDate":"1988-02-04","value":252.210007},{"mktDate":"1988-02-05","value":250.960007},{"mktDate":"1988-02-08","value":249.100006},{"mktDate":"1988-02-09","value":251.720001},{"mktDate":"1988-02-10","value":256.660004},{"mktDate":"1988-02-11","value":255.949997},{"mktDate":"1988-02-12","value":257.630005},{"mktDate":"1988-02-16","value":259.829987},{"mktDate":"1988-02-17","value":259.209991},{"mktDate":"1988-02-18","value":257.910004},{"mktDate":"1988-02-19","value":261.609985},{"mktDate":"1988-02-22","value":265.640015},{"mktDate":"1988-02-23","value":265.019989},{"mktDate":"1988-02-24","value":264.429993},{"mktDate":"1988-02-25","value":261.579987},{"mktDate":"1988-02-26","value":262.459991},{"mktDate":"1988-02-29","value":267.820007},{"mktDate":"1988-03-01","value":267.220001},{"mktDate":"1988-03-02","value":267.980011},{"mktDate":"1988-03-03","value":267.880005},{"mktDate":"1988-03-04","value":267.299988},{"mktDate":"1988-03-07","value":267.380005},{"mktDate":"1988-03-08","value":269.429993},{"mktDate":"1988-03-09","value":269.059998},{"mktDate":"1988-03-10","value":263.839996},{"mktDate":"1988-03-11","value":264.940002},{"mktDate":"1988-03-14","value":266.369995},{"mktDate":"1988-03-15","value":266.130005},{"mktDate":"1988-03-16","value":268.649994},{"mktDate":"1988-03-17","value":271.220001},{"mktDate":"1988-03-18","value":271.119995},{"mktDate":"1988-03-21","value":268.73999},{"mktDate":"1988-03-22","value":268.839996},{"mktDate":"1988-03-23","value":268.910004},{"mktDate":"1988-03-24","value":263.350006},{"mktDate":"1988-03-25","value":258.51001},{"mktDate":"1988-03-28","value":258.059998},{"mktDate":"1988-03-29","value":260.070007},{"mktDate":"1988-03-30","value":258.070007},{"mktDate":"1988-03-31","value":258.890015},{"mktDate":"1988-04-04","value":256.089996},{"mktDate":"1988-04-05","value":258.51001},{"mktDate":"1988-04-06","value":265.48999},{"mktDate":"1988-04-07","value":266.160004},{"mktDate":"1988-04-08","value":269.429993},{"mktDate":"1988-04-11","value":270.160004},{"mktDate":"1988-04-12","value":271.369995},{"mktDate":"1988-04-13","value":271.579987},{"mktDate":"1988-04-14","value":259.75},{"mktDate":"1988-04-15","value":259.769989},{"mktDate":"1988-04-18","value":259.209991},{"mktDate":"1988-04-19","value":257.920013},{"mktDate":"1988-04-20","value":256.130005},{"mktDate":"1988-04-21","value":256.420013},{"mktDate":"1988-04-22","value":260.140015},{"mktDate":"1988-04-25","value":262.51001},{"mktDate":"1988-04-26","value":263.929993},{"mktDate":"1988-04-27","value":263.799988},{"mktDate":"1988-04-28","value":262.609985},{"mktDate":"1988-04-29","value":261.329987},{"mktDate":"1988-05-02","value":261.559998},{"mktDate":"1988-05-03","value":263.0},{"mktDate":"1988-05-04","value":260.320007},{"mktDate":"1988-05-05","value":258.790009},{"mktDate":"1988-05-06","value":257.480011},{"mktDate":"1988-05-09","value":256.540009},{"mktDate":"1988-05-10","value":257.619995},{"mktDate":"1988-05-11","value":253.309998},{"mktDate":"1988-05-12","value":253.850006},{"mktDate":"1988-05-13","value":256.779999},{"mktDate":"1988-05-16","value":258.709991},{"mktDate":"1988-05-17","value":255.389999},{"mktDate":"1988-05-18","value":251.350006},{"mktDate":"1988-05-19","value":252.570007},{"mktDate":"1988-05-20","value":253.020004},{"mktDate":"1988-05-23","value":250.830002},{"mktDate":"1988-05-24","value":253.509995},{"mktDate":"1988-05-25","value":253.759995},{"mktDate":"1988-05-26","value":254.630005},{"mktDate":"1988-05-27","value":253.419998},{"mktDate":"1988-05-31","value":262.160004},{"mktDate":"1988-06-01","value":266.690002},{"mktDate":"1988-06-02","value":265.329987},{"mktDate":"1988-06-03","value":266.450012},{"mktDate":"1988-06-06","value":267.049988},{"mktDate":"1988-06-07","value":265.170013},{"mktDate":"1988-06-08","value":271.519989},{"mktDate":"1988-06-09","value":270.200012},{"mktDate":"1988-06-10","value":271.26001},{"mktDate":"1988-06-13","value":271.429993},{"mktDate":"1988-06-14","value":274.299988},{"mktDate":"1988-06-15","value":274.450012},{"mktDate":"1988-06-16","value":269.769989},{"mktDate":"1988-06-17","value":270.679993},{"mktDate":"1988-06-20","value":268.940002},{"mktDate":"1988-06-21","value":271.670013},{"mktDate":"1988-06-22","value":275.660004},{"mktDate":"1988-06-23","value":274.820007},{"mktDate":"1988-06-24","value":273.779999},{"mktDate":"1988-06-27","value":269.059998},{"mktDate":"1988-06-28","value":272.309998},{"mktDate":"1988-06-29","value":270.980011},{"mktDate":"1988-06-30","value":273.5},{"mktDate":"1988-07-01","value":271.779999},{"mktDate":"1988-07-05","value":275.809998},{"mktDate":"1988-07-06","value":272.019989},{"mktDate":"1988-07-07","value":271.779999},{"mktDate":"1988-07-08","value":270.019989},{"mktDate":"1988-07-11","value":270.549988},{"mktDate":"1988-07-12","value":267.850006},{"mktDate":"1988-07-13","value":269.320007},{"mktDate":"1988-07-14","value":270.26001},{"mktDate":"1988-07-15","value":272.049988},{"mktDate":"1988-07-18","value":270.51001},{"mktDate":"1988-07-19","value":268.470001},{"mktDate":"1988-07-20","value":270.0},{"mktDate":"1988-07-21","value":266.660004},{"mktDate":"1988-07-22","value":263.5},{"mktDate":"1988-07-25","value":264.679993},{"mktDate":"1988-07-26","value":265.190002},{"mktDate":"1988-07-27","value":262.5},{"mktDate":"1988-07-28","value":266.019989},{"mktDate":"1988-07-29","value":272.019989},{"mktDate":"1988-08-01","value":272.209991},{"mktDate":"1988-08-02","value":272.059998},{"mktDate":"1988-08-03","value":272.980011},{"mktDate":"1988-08-04","value":271.929993},{"mktDate":"1988-08-05","value":271.149994},{"mktDate":"1988-08-08","value":269.980011},{"mktDate":"1988-08-09","value":266.48999},{"mktDate":"1988-08-10","value":261.899994},{"mktDate":"1988-08-11","value":262.75},{"mktDate":"1988-08-12","value":262.549988},{"mktDate":"1988-08-15","value":258.690002},{"mktDate":"1988-08-16","value":260.559998},{"mktDate":"1988-08-17","value":260.769989},{"mktDate":"1988-08-18","value":261.029999},{"mktDate":"1988-08-19","value":260.23999},{"mktDate":"1988-08-22","value":256.980011},{"mktDate":"1988-08-23","value":257.089996},{"mktDate":"1988-08-24","value":261.130005},{"mktDate":"1988-08-25","value":259.179993},{"mktDate":"1988-08-26","value":259.679993},{"mktDate":"1988-08-29","value":262.329987},{"mktDate":"1988-08-30","value":262.51001},{"mktDate":"1988-08-31","value":261.519989},{"mktDate":"1988-09-01","value":258.350006},{"mktDate":"1988-09-02","value":264.480011},{"mktDate":"1988-09-06","value":265.589996},{"mktDate":"1988-09-07","value":265.869995},{"mktDate":"1988-09-08","value":265.880005},{"mktDate":"1988-09-09","value":266.839996},{"mktDate":"1988-09-12","value":266.470001},{"mktDate":"1988-09-13","value":267.429993},{"mktDate":"1988-09-14","value":269.309998},{"mktDate":"1988-09-15","value":268.130005},{"mktDate":"1988-09-16","value":270.649994},{"mktDate":"1988-09-19","value":268.820007},{"mktDate":"1988-09-20","value":269.730011},{"mktDate":"1988-09-21","value":270.160004},{"mktDate":"1988-09-22","value":269.179993},{"mktDate":"1988-09-23","value":269.76001},{"mktDate":"1988-09-26","value":268.880005},{"mktDate":"1988-09-27","value":268.26001},{"mktDate":"1988-09-28","value":269.079987},{"mktDate":"1988-09-29","value":272.589996},{"mktDate":"1988-09-30","value":271.910004},{"mktDate":"1988-10-03","value":271.380005},{"mktDate":"1988-10-04","value":270.619995},{"mktDate":"1988-10-05","value":271.859985},{"mktDate":"1988-10-06","value":272.390015},{"mktDate":"1988-10-07","value":278.070007},{"mktDate":"1988-10-10","value":278.23999},{"mktDate":"1988-10-11","value":277.929993},{"mktDate":"1988-10-12","value":273.980011},{"mktDate":"1988-10-13","value":275.220001},{"mktDate":"1988-10-14","value":275.5},{"mktDate":"1988-10-17","value":276.410004},{"mktDate":"1988-10-18","value":279.380005},{"mktDate":"1988-10-19","value":276.970001},{"mktDate":"1988-10-20","value":282.880005},{"mktDate":"1988-10-21","value":283.660004},{"mktDate":"1988-10-24","value":282.279999},{"mktDate":"1988-10-25","value":282.380005},{"mktDate":"1988-10-26","value":281.380005},{"mktDate":"1988-10-27","value":277.279999},{"mktDate":"1988-10-28","value":278.529999},{"mktDate":"1988-10-31","value":278.970001},{"mktDate":"1988-11-01","value":279.059998},{"mktDate":"1988-11-02","value":279.059998},{"mktDate":"1988-11-03","value":279.200012},{"mktDate":"1988-11-04","value":276.309998},{"mktDate":"1988-11-07","value":273.929993},{"mktDate":"1988-11-08","value":275.149994},{"mktDate":"1988-11-09","value":273.329987},{"mktDate":"1988-11-10","value":273.690002},{"mktDate":"1988-11-11","value":267.920013},{"mktDate":"1988-11-14","value":267.720001},{"mktDate":"1988-11-15","value":268.339996},{"mktDate":"1988-11-16","value":263.820007},{"mktDate":"1988-11-17","value":264.600006},{"mktDate":"1988-11-18","value":266.470001},{"mktDate":"1988-11-21","value":266.220001},{"mktDate":"1988-11-22","value":267.209991},{"mktDate":"1988-11-23","value":269.0},{"mktDate":"1988-11-25","value":267.230011},{"mktDate":"1988-11-28","value":268.640015},{"mktDate":"1988-11-29","value":270.910004},{"mktDate":"1988-11-30","value":273.700012},{"mktDate":"1988-12-01","value":272.48999},{"mktDate":"1988-12-02","value":271.809998},{"mktDate":"1988-12-05","value":274.929993},{"mktDate":"1988-12-06","value":277.589996},{"mktDate":"1988-12-07","value":278.130005},{"mktDate":"1988-12-08","value":276.589996},{"mktDate":"1988-12-09","value":277.029999},{"mktDate":"1988-12-12","value":276.519989},{"mktDate":"1988-12-13","value":276.309998},{"mktDate":"1988-12-14","value":275.309998},{"mktDate":"1988-12-15","value":274.279999},{"mktDate":"1988-12-16","value":276.290009},{"mktDate":"1988-12-19","value":278.910004},{"mktDate":"1988-12-20","value":277.470001},{"mktDate":"1988-12-21","value":277.380005},{"mktDate":"1988-12-22","value":276.869995},{"mktDate":"1988-12-23","value":277.869995},{"mktDate":"1988-12-27","value":276.829987},{"mktDate":"1988-12-28","value":277.079987},{"mktDate":"1988-12-29","value":279.399994},{"mktDate":"1988-12-30","value":277.720001},{"mktDate":"1989-01-03","value":275.309998},{"mktDate":"1989-01-04","value":279.429993},{"mktDate":"1989-01-05","value":280.01001},{"mktDate":"1989-01-06","value":280.670013},{"mktDate":"1989-01-09","value":280.980011},{"mktDate":"1989-01-10","value":280.380005},{"mktDate":"1989-01-11","value":282.01001},{"mktDate":"1989-01-12","value":283.170013},{"mktDate":"1989-01-13","value":283.869995},{"mktDate":"1989-01-16","value":284.140015},{"mktDate":"1989-01-17","value":283.549988},{"mktDate":"1989-01-18","value":286.529999},{"mktDate":"1989-01-19","value":286.910004},{"mktDate":"1989-01-20","value":286.630005},{"mktDate":"1989-01-23","value":284.5},{"mktDate":"1989-01-24","value":288.48999},{"mktDate":"1989-01-25","value":289.140015},{"mktDate":"1989-01-26","value":291.690002},{"mktDate":"1989-01-27","value":293.820007},{"mktDate":"1989-01-30","value":294.98999},{"mktDate":"1989-01-31","value":297.470001},{"mktDate":"1989-02-01","value":297.089996},{"mktDate":"1989-02-02","value":296.839996},{"mktDate":"1989-02-03","value":296.970001},{"mktDate":"1989-02-06","value":296.040009},{"mktDate":"1989-02-07","value":299.630005},{"mktDate":"1989-02-08","value":298.649994},{"mktDate":"1989-02-09","value":296.059998},{"mktDate":"1989-02-10","value":292.019989},{"mktDate":"1989-02-13","value":292.540009},{"mktDate":"1989-02-14","value":291.809998},{"mktDate":"1989-02-15","value":294.23999},{"mktDate":"1989-02-16","value":294.809998},{"mktDate":"1989-02-17","value":296.76001},{"mktDate":"1989-02-21","value":295.980011},{"mktDate":"1989-02-22","value":290.910004},{"mktDate":"1989-02-23","value":292.049988},{"mktDate":"1989-02-24","value":287.130005},{"mktDate":"1989-02-27","value":287.820007},{"mktDate":"1989-02-28","value":288.859985},{"mktDate":"1989-03-01","value":287.109985},{"mktDate":"1989-03-02","value":289.950012},{"mktDate":"1989-03-03","value":291.179993},{"mktDate":"1989-03-06","value":294.809998},{"mktDate":"1989-03-07","value":293.869995},{"mktDate":"1989-03-08","value":294.079987},{"mktDate":"1989-03-09","value":293.929993},{"mktDate":"1989-03-10","value":292.880005},{"mktDate":"1989-03-13","value":295.320007},{"mktDate":"1989-03-14","value":295.140015},{"mktDate":"1989-03-15","value":296.670013},{"mktDate":"1989-03-16","value":299.440002},{"mktDate":"1989-03-17","value":292.690002},{"mktDate":"1989-03-20","value":289.920013},{"mktDate":"1989-03-21","value":291.329987},{"mktDate":"1989-03-22","value":290.48999},{"mktDate":"1989-03-23","value":288.980011},{"mktDate":"1989-03-27","value":290.570007},{"mktDate":"1989-03-28","value":291.589996},{"mktDate":"1989-03-29","value":292.350006},{"mktDate":"1989-03-30","value":292.519989},{"mktDate":"1989-03-31","value":294.869995},{"mktDate":"1989-04-03","value":296.390015},{"mktDate":"1989-04-04","value":295.309998},{"mktDate":"1989-04-05","value":296.23999},{"mktDate":"1989-04-06","value":295.290009},{"mktDate":"1989-04-07","value":297.160004},{"mktDate":"1989-04-10","value":297.109985},{"mktDate":"1989-04-11","value":298.48999},{"mktDate":"1989-04-12","value":298.98999},{"mktDate":"1989-04-13","value":296.399994},{"mktDate":"1989-04-14","value":301.359985},{"mktDate":"1989-04-17","value":301.720001},{"mktDate":"1989-04-18","value":306.019989},{"mktDate":"1989-04-19","value":307.149994},{"mktDate":"1989-04-20","value":306.190002},{"mktDate":"1989-04-21","value":309.609985},{"mktDate":"1989-04-24","value":308.690002},{"mktDate":"1989-04-25","value":306.75},{"mktDate":"1989-04-26","value":306.929993},{"mktDate":"1989-04-27","value":309.579987},{"mktDate":"1989-04-28","value":309.640015},{"mktDate":"1989-05-01","value":309.119995},{"mktDate":"1989-05-02","value":308.119995},{"mktDate":"1989-05-03","value":308.160004},{"mktDate":"1989-05-04","value":307.769989},{"mktDate":"1989-05-05","value":307.609985},{"mktDate":"1989-05-08","value":306.0},{"mktDate":"1989-05-09","value":305.190002},{"mktDate":"1989-05-10","value":305.799988},{"mktDate":"1989-05-11","value":306.950012},{"mktDate":"1989-05-12","value":313.839996},{"mktDate":"1989-05-15","value":316.160004},{"mktDate":"1989-05-16","value":315.279999},{"mktDate":"1989-05-17","value":317.480011},{"mktDate":"1989-05-18","value":317.970001},{"mktDate":"1989-05-19","value":321.23999},{"mktDate":"1989-05-22","value":321.980011},{"mktDate":"1989-05-23","value":318.320007},{"mktDate":"1989-05-24","value":319.140015},{"mktDate":"1989-05-25","value":319.170013},{"mktDate":"1989-05-26","value":321.589996},{"mktDate":"1989-05-30","value":319.049988},{"mktDate":"1989-05-31","value":320.519989},{"mktDate":"1989-06-01","value":321.970001},{"mktDate":"1989-06-02","value":325.519989},{"mktDate":"1989-06-05","value":322.029999},{"mktDate":"1989-06-06","value":324.23999},{"mktDate":"1989-06-07","value":326.950012},{"mktDate":"1989-06-08","value":326.75},{"mktDate":"1989-06-09","value":326.690002},{"mktDate":"1989-06-12","value":326.23999},{"mktDate":"1989-06-13","value":323.910004},{"mktDate":"1989-06-14","value":323.829987},{"mktDate":"1989-06-15","value":320.079987},{"mktDate":"1989-06-16","value":321.350006},{"mktDate":"1989-06-19","value":321.890015},{"mktDate":"1989-06-20","value":321.25},{"mktDate":"1989-06-21","value":320.480011},{"mktDate":"1989-06-22","value":322.320007},{"mktDate":"1989-06-23","value":328.0},{"mktDate":"1989-06-26","value":326.600006},{"mktDate":"1989-06-27","value":328.440002},{"mktDate":"1989-06-28","value":325.809998},{"mktDate":"1989-06-29","value":319.679993},{"mktDate":"1989-06-30","value":317.980011},{"mktDate":"1989-07-03","value":319.230011},{"mktDate":"1989-07-05","value":320.640015},{"mktDate":"1989-07-06","value":321.549988},{"mktDate":"1989-07-07","value":324.910004},{"mktDate":"1989-07-10","value":327.070007},{"mktDate":"1989-07-11","value":328.779999},{"mktDate":"1989-07-12","value":329.809998},{"mktDate":"1989-07-13","value":329.950012},{"mktDate":"1989-07-14","value":331.839996},{"mktDate":"1989-07-17","value":332.440002},{"mktDate":"1989-07-18","value":331.350006},{"mktDate":"1989-07-19","value":335.730011},{"mktDate":"1989-07-20","value":333.51001},{"mktDate":"1989-07-21","value":335.899994},{"mktDate":"1989-07-24","value":333.670013},{"mktDate":"1989-07-25","value":333.880005},{"mktDate":"1989-07-26","value":338.049988},{"mktDate":"1989-07-27","value":341.98999},{"mktDate":"1989-07-28","value":342.149994},{"mktDate":"1989-07-31","value":346.079987},{"mktDate":"1989-08-01","value":343.75},{"mktDate":"1989-08-02","value":344.339996},{"mktDate":"1989-08-03","value":344.73999},{"mktDate":"1989-08-04","value":343.920013},{"mktDate":"1989-08-07","value":349.410004},{"mktDate":"1989-08-08","value":349.350006},{"mktDate":"1989-08-09","value":346.940002},{"mktDate":"1989-08-10","value":348.25},{"mktDate":"1989-08-11","value":344.73999},{"mktDate":"1989-08-14","value":343.059998},{"mktDate":"1989-08-15","value":344.709991},{"mktDate":"1989-08-16","value":345.660004},{"mktDate":"1989-08-17","value":344.450012},{"mktDate":"1989-08-18","value":346.029999},{"mktDate":"1989-08-21","value":340.670013},{"mktDate":"1989-08-22","value":341.190002},{"mktDate":"1989-08-23","value":344.700012},{"mktDate":"1989-08-24","value":351.519989},{"mktDate":"1989-08-25","value":350.519989},{"mktDate":"1989-08-28","value":352.089996},{"mktDate":"1989-08-29","value":349.839996},{"mktDate":"1989-08-30","value":350.649994},{"mktDate":"1989-08-31","value":351.450012},{"mktDate":"1989-09-01","value":353.730011},{"mktDate":"1989-09-05","value":352.559998},{"mktDate":"1989-09-06","value":349.23999},{"mktDate":"1989-09-07","value":348.350006},{"mktDate":"1989-09-08","value":348.76001},{"mktDate":"1989-09-11","value":347.660004},{"mktDate":"1989-09-12","value":348.700012},{"mktDate":"1989-09-13","value":345.459991},{"mktDate":"1989-09-14","value":343.160004},{"mktDate":"1989-09-15","value":345.059998},{"mktDate":"1989-09-18","value":346.730011},{"mktDate":"1989-09-19","value":346.549988},{"mktDate":"1989-09-20","value":346.470001},{"mktDate":"1989-09-21","value":345.700012},{"mktDate":"1989-09-22","value":347.049988},{"mktDate":"1989-09-25","value":344.230011},{"mktDate":"1989-09-26","value":344.329987},{"mktDate":"1989-09-27","value":345.100006},{"mktDate":"1989-09-28","value":348.600006},{"mktDate":"1989-09-29","value":349.149994},{"mktDate":"1989-10-02","value":350.869995},{"mktDate":"1989-10-03","value":354.709991},{"mktDate":"1989-10-04","value":356.940002},{"mktDate":"1989-10-05","value":356.970001},{"mktDate":"1989-10-06","value":358.779999},{"mktDate":"1989-10-09","value":359.799988},{"mktDate":"1989-10-10","value":359.130005},{"mktDate":"1989-10-11","value":356.98999},{"mktDate":"1989-10-12","value":355.390015},{"mktDate":"1989-10-13","value":333.649994},{"mktDate":"1989-10-16","value":342.850006},{"mktDate":"1989-10-17","value":341.160004},{"mktDate":"1989-10-18","value":341.76001},{"mktDate":"1989-10-19","value":347.130005},{"mktDate":"1989-10-20","value":347.160004},{"mktDate":"1989-10-23","value":344.829987},{"mktDate":"1989-10-24","value":343.700012},{"mktDate":"1989-10-25","value":342.5},{"mktDate":"1989-10-26","value":337.929993},{"mktDate":"1989-10-27","value":335.059998},{"mktDate":"1989-10-30","value":335.070007},{"mktDate":"1989-10-31","value":340.359985},{"mktDate":"1989-11-01","value":341.200012},{"mktDate":"1989-11-02","value":338.480011},{"mktDate":"1989-11-03","value":337.619995},{"mktDate":"1989-11-06","value":332.609985},{"mktDate":"1989-11-07","value":334.809998},{"mktDate":"1989-11-08","value":338.149994},{"mktDate":"1989-11-09","value":336.570007},{"mktDate":"1989-11-10","value":339.100006},{"mktDate":"1989-11-13","value":339.549988},{"mktDate":"1989-11-14","value":337.98999},{"mktDate":"1989-11-15","value":340.540009},{"mktDate":"1989-11-16","value":340.579987},{"mktDate":"1989-11-17","value":341.609985},{"mktDate":"1989-11-20","value":339.350006},{"mktDate":"1989-11-21","value":339.589996},{"mktDate":"1989-11-22","value":341.910004},{"mktDate":"1989-11-24","value":343.970001},{"mktDate":"1989-11-27","value":345.609985},{"mktDate":"1989-11-28","value":345.769989},{"mktDate":"1989-11-29","value":343.600006},{"mktDate":"1989-11-30","value":345.98999},{"mktDate":"1989-12-01","value":350.630005},{"mktDate":"1989-12-04","value":351.410004},{"mktDate":"1989-12-05","value":349.579987},{"mktDate":"1989-12-06","value":348.549988},{"mktDate":"1989-12-07","value":347.589996},{"mktDate":"1989-12-08","value":348.690002},{"mktDate":"1989-12-11","value":348.559998},{"mktDate":"1989-12-12","value":351.730011},{"mktDate":"1989-12-13","value":352.75},{"mktDate":"1989-12-14","value":350.929993},{"mktDate":"1989-12-15","value":350.140015},{"mktDate":"1989-12-18","value":343.690002},{"mktDate":"1989-12-19","value":342.459991},{"mktDate":"1989-12-20","value":342.839996},{"mktDate":"1989-12-21","value":344.779999},{"mktDate":"1989-12-22","value":347.420013},{"mktDate":"1989-12-26","value":346.809998},{"mktDate":"1989-12-27","value":348.809998},{"mktDate":"1989-12-28","value":350.670013},{"mktDate":"1989-12-29","value":353.399994},{"mktDate":"1990-01-02","value":359.690002},{"mktDate":"1990-01-03","value":358.76001},{"mktDate":"1990-01-04","value":355.670013},{"mktDate":"1990-01-05","value":352.200012},{"mktDate":"1990-01-08","value":353.790009},{"mktDate":"1990-01-09","value":349.619995},{"mktDate":"1990-01-10","value":347.309998},{"mktDate":"1990-01-11","value":348.529999},{"mktDate":"1990-01-12","value":339.929993},{"mktDate":"1990-01-15","value":337.0},{"mktDate":"1990-01-16","value":340.75},{"mktDate":"1990-01-17","value":337.399994},{"mktDate":"1990-01-18","value":338.190002},{"mktDate":"1990-01-19","value":339.149994},{"mktDate":"1990-01-22","value":330.380005},{"mktDate":"1990-01-23","value":331.609985},{"mktDate":"1990-01-24","value":330.26001},{"mktDate":"1990-01-25","value":326.079987},{"mktDate":"1990-01-26","value":325.799988},{"mktDate":"1990-01-29","value":325.200012},{"mktDate":"1990-01-30","value":322.980011},{"mktDate":"1990-01-31","value":329.079987},{"mktDate":"1990-02-01","value":328.790009},{"mktDate":"1990-02-02","value":330.920013},{"mktDate":"1990-02-05","value":331.850006},{"mktDate":"1990-02-06","value":329.660004},{"mktDate":"1990-02-07","value":333.75},{"mktDate":"1990-02-08","value":332.959991},{"mktDate":"1990-02-09","value":333.619995},{"mktDate":"1990-02-12","value":330.079987},{"mktDate":"1990-02-13","value":331.019989},{"mktDate":"1990-02-14","value":332.01001},{"mktDate":"1990-02-15","value":334.890015},{"mktDate":"1990-02-16","value":332.720001},{"mktDate":"1990-02-20","value":327.98999},{"mktDate":"1990-02-21","value":327.670013},{"mktDate":"1990-02-22","value":325.700012},{"mktDate":"1990-02-23","value":324.149994},{"mktDate":"1990-02-26","value":328.670013},{"mktDate":"1990-02-27","value":330.26001},{"mktDate":"1990-02-28","value":331.890015},{"mktDate":"1990-03-01","value":332.73999},{"mktDate":"1990-03-02","value":335.540009},{"mktDate":"1990-03-05","value":333.73999},{"mktDate":"1990-03-06","value":337.929993},{"mktDate":"1990-03-07","value":336.950012},{"mktDate":"1990-03-08","value":340.269989},{"mktDate":"1990-03-09","value":337.929993},{"mktDate":"1990-03-12","value":338.670013},{"mktDate":"1990-03-13","value":336.0},{"mktDate":"1990-03-14","value":336.869995},{"mktDate":"1990-03-15","value":338.070007},{"mktDate":"1990-03-16","value":341.910004},{"mktDate":"1990-03-19","value":343.529999},{"mktDate":"1990-03-20","value":341.570007},{"mktDate":"1990-03-21","value":339.73999},{"mktDate":"1990-03-22","value":335.690002},{"mktDate":"1990-03-23","value":337.220001},{"mktDate":"1990-03-26","value":337.630005},{"mktDate":"1990-03-27","value":341.5},{"mktDate":"1990-03-28","value":342.0},{"mktDate":"1990-03-29","value":340.790009},{"mktDate":"1990-03-30","value":339.940002},{"mktDate":"1990-04-02","value":338.700012},{"mktDate":"1990-04-03","value":343.640015},{"mktDate":"1990-04-04","value":341.089996},{"mktDate":"1990-04-05","value":340.730011},{"mktDate":"1990-04-06","value":340.079987},{"mktDate":"1990-04-09","value":341.369995},{"mktDate":"1990-04-10","value":342.070007},{"mktDate":"1990-04-11","value":341.920013},{"mktDate":"1990-04-12","value":344.339996},{"mktDate":"1990-04-16","value":344.73999},{"mktDate":"1990-04-17","value":344.679993},{"mktDate":"1990-04-18","value":340.720001},{"mktDate":"1990-04-19","value":338.089996},{"mktDate":"1990-04-20","value":335.119995},{"mktDate":"1990-04-23","value":331.049988},{"mktDate":"1990-04-24","value":330.359985},{"mktDate":"1990-04-25","value":332.029999},{"mktDate":"1990-04-26","value":332.920013},{"mktDate":"1990-04-27","value":329.109985},{"mktDate":"1990-04-30","value":330.799988},{"mktDate":"1990-05-01","value":332.25},{"mktDate":"1990-05-02","value":334.480011},{"mktDate":"1990-05-03","value":335.570007},{"mktDate":"1990-05-04","value":338.390015},{"mktDate":"1990-05-07","value":340.529999},{"mktDate":"1990-05-08","value":342.01001},{"mktDate":"1990-05-09","value":342.859985},{"mktDate":"1990-05-10","value":343.820007},{"mktDate":"1990-05-11","value":352.0},{"mktDate":"1990-05-14","value":354.75},{"mktDate":"1990-05-15","value":354.279999},{"mktDate":"1990-05-16","value":354.0},{"mktDate":"1990-05-17","value":354.470001},{"mktDate":"1990-05-18","value":354.640015},{"mktDate":"1990-05-21","value":358.0},{"mktDate":"1990-05-22","value":358.429993},{"mktDate":"1990-05-23","value":359.290009},{"mktDate":"1990-05-24","value":358.410004},{"mktDate":"1990-05-25","value":354.579987},{"mktDate":"1990-05-29","value":360.649994},{"mktDate":"1990-05-30","value":360.859985},{"mktDate":"1990-05-31","value":361.230011},{"mktDate":"1990-06-01","value":363.160004},{"mktDate":"1990-06-04","value":367.399994},{"mktDate":"1990-06-05","value":366.640015},{"mktDate":"1990-06-06","value":364.959991},{"mktDate":"1990-06-07","value":363.149994},{"mktDate":"1990-06-08","value":358.709991},{"mktDate":"1990-06-11","value":361.630005},{"mktDate":"1990-06-12","value":366.25},{"mktDate":"1990-06-13","value":364.899994},{"mktDate":"1990-06-14","value":362.899994},{"mktDate":"1990-06-15","value":362.910004},{"mktDate":"1990-06-18","value":356.880005},{"mktDate":"1990-06-19","value":358.470001},{"mktDate":"1990-06-20","value":359.100006},{"mktDate":"1990-06-21","value":360.470001},{"mktDate":"1990-06-22","value":355.429993},{"mktDate":"1990-06-25","value":352.309998},{"mktDate":"1990-06-26","value":352.059998},{"mktDate":"1990-06-27","value":355.140015},{"mktDate":"1990-06-28","value":357.630005},{"mktDate":"1990-06-29","value":358.019989},{"mktDate":"1990-07-02","value":359.540009},{"mktDate":"1990-07-03","value":360.160004},{"mktDate":"1990-07-05","value":355.679993},{"mktDate":"1990-07-06","value":358.420013},{"mktDate":"1990-07-09","value":359.519989},{"mktDate":"1990-07-10","value":356.48999},{"mktDate":"1990-07-11","value":361.230011},{"mktDate":"1990-07-12","value":365.440002},{"mktDate":"1990-07-13","value":367.309998},{"mktDate":"1990-07-16","value":368.950012},{"mktDate":"1990-07-17","value":367.519989},{"mktDate":"1990-07-18","value":364.220001},{"mktDate":"1990-07-19","value":365.320007},{"mktDate":"1990-07-20","value":361.609985},{"mktDate":"1990-07-23","value":355.309998},{"mktDate":"1990-07-24","value":355.790009},{"mktDate":"1990-07-25","value":357.089996},{"mktDate":"1990-07-26","value":355.910004},{"mktDate":"1990-07-27","value":353.440002},{"mktDate":"1990-07-30","value":355.549988},{"mktDate":"1990-07-31","value":356.149994},{"mktDate":"1990-08-01","value":355.519989},{"mktDate":"1990-08-02","value":351.480011},{"mktDate":"1990-08-03","value":344.859985},{"mktDate":"1990-08-06","value":334.429993},{"mktDate":"1990-08-07","value":334.829987},{"mktDate":"1990-08-08","value":338.350006},{"mktDate":"1990-08-09","value":339.940002},{"mktDate":"1990-08-10","value":335.519989},{"mktDate":"1990-08-13","value":338.839996},{"mktDate":"1990-08-14","value":339.390015},{"mktDate":"1990-08-15","value":340.059998},{"mktDate":"1990-08-16","value":332.390015},{"mktDate":"1990-08-17","value":327.829987},{"mktDate":"1990-08-20","value":328.51001},{"mktDate":"1990-08-21","value":321.859985},{"mktDate":"1990-08-22","value":316.549988},{"mktDate":"1990-08-23","value":307.059998},{"mktDate":"1990-08-24","value":311.51001},{"mktDate":"1990-08-27","value":321.440002},{"mktDate":"1990-08-28","value":321.339996},{"mktDate":"1990-08-29","value":324.190002},{"mktDate":"1990-08-30","value":318.709991},{"mktDate":"1990-08-31","value":322.559998},{"mktDate":"1990-09-04","value":323.089996},{"mktDate":"1990-09-05","value":324.390015},{"mktDate":"1990-09-06","value":320.459991},{"mktDate":"1990-09-07","value":323.399994},{"mktDate":"1990-09-10","value":321.630005},{"mktDate":"1990-09-11","value":321.040009},{"mktDate":"1990-09-12","value":322.540009},{"mktDate":"1990-09-13","value":318.649994},{"mktDate":"1990-09-14","value":316.829987},{"mktDate":"1990-09-17","value":317.769989},{"mktDate":"1990-09-18","value":318.600006},{"mktDate":"1990-09-19","value":316.600006},{"mktDate":"1990-09-20","value":311.480011},{"mktDate":"1990-09-21","value":311.320007},{"mktDate":"1990-09-24","value":304.589996},{"mktDate":"1990-09-25","value":308.26001},{"mktDate":"1990-09-26","value":305.059998},{"mktDate":"1990-09-27","value":300.970001},{"mktDate":"1990-09-28","value":306.049988},{"mktDate":"1990-10-01","value":314.940002},{"mktDate":"1990-10-02","value":315.209991},{"mktDate":"1990-10-03","value":311.399994},{"mktDate":"1990-10-04","value":312.690002},{"mktDate":"1990-10-05","value":311.5},{"mktDate":"1990-10-08","value":313.480011},{"mktDate":"1990-10-09","value":305.100006},{"mktDate":"1990-10-10","value":300.390015},{"mktDate":"1990-10-11","value":295.459991},{"mktDate":"1990-10-12","value":300.029999},{"mktDate":"1990-10-15","value":303.230011},{"mktDate":"1990-10-16","value":298.920013},{"mktDate":"1990-10-17","value":298.76001},{"mktDate":"1990-10-18","value":305.73999},{"mktDate":"1990-10-19","value":312.480011},{"mktDate":"1990-10-22","value":314.76001},{"mktDate":"1990-10-23","value":312.359985},{"mktDate":"1990-10-24","value":312.600006},{"mktDate":"1990-10-25","value":310.170013},{"mktDate":"1990-10-26","value":304.709991},{"mktDate":"1990-10-29","value":301.880005},{"mktDate":"1990-10-30","value":304.059998},{"mktDate":"1990-10-31","value":304.0},{"mktDate":"1990-11-01","value":307.019989},{"mktDate":"1990-11-02","value":311.850006},{"mktDate":"1990-11-05","value":314.589996},{"mktDate":"1990-11-06","value":311.619995},{"mktDate":"1990-11-07","value":306.01001},{"mktDate":"1990-11-08","value":307.609985},{"mktDate":"1990-11-09","value":313.73999},{"mktDate":"1990-11-12","value":319.480011},{"mktDate":"1990-11-13","value":317.670013},{"mktDate":"1990-11-14","value":320.399994},{"mktDate":"1990-11-15","value":317.019989},{"mktDate":"1990-11-16","value":317.119995},{"mktDate":"1990-11-19","value":319.339996},{"mktDate":"1990-11-20","value":315.309998},{"mktDate":"1990-11-21","value":316.029999},{"mktDate":"1990-11-23","value":315.100006},{"mktDate":"1990-11-26","value":316.51001},{"mktDate":"1990-11-27","value":318.100006},{"mktDate":"1990-11-28","value":317.950012},{"mktDate":"1990-11-29","value":316.420013},{"mktDate":"1990-11-30","value":322.220001},{"mktDate":"1990-12-03","value":324.100006},{"mktDate":"1990-12-04","value":326.350006},{"mktDate":"1990-12-05","value":329.920013},{"mktDate":"1990-12-06","value":329.070007},{"mktDate":"1990-12-07","value":327.75},{"mktDate":"1990-12-10","value":328.890015},{"mktDate":"1990-12-11","value":326.440002},{"mktDate":"1990-12-12","value":330.190002},{"mktDate":"1990-12-13","value":329.339996},{"mktDate":"1990-12-14","value":326.820007},{"mktDate":"1990-12-17","value":326.019989},{"mktDate":"1990-12-18","value":330.049988},{"mktDate":"1990-12-19","value":330.200012},{"mktDate":"1990-12-20","value":330.119995},{"mktDate":"1990-12-21","value":331.75},{"mktDate":"1990-12-24","value":329.899994},{"mktDate":"1990-12-26","value":330.850006},{"mktDate":"1990-12-27","value":328.290009},{"mktDate":"1990-12-28","value":328.720001},{"mktDate":"1990-12-31","value":330.220001},{"mktDate":"1991-01-02","value":326.450012},{"mktDate":"1991-01-03","value":321.910004},{"mktDate":"1991-01-04","value":321.0},{"mktDate":"1991-01-07","value":315.440002},{"mktDate":"1991-01-08","value":314.899994},{"mktDate":"1991-01-09","value":311.48999},{"mktDate":"1991-01-10","value":314.529999},{"mktDate":"1991-01-11","value":315.230011},{"mktDate":"1991-01-14","value":312.48999},{"mktDate":"1991-01-15","value":313.730011},{"mktDate":"1991-01-16","value":316.170013},{"mktDate":"1991-01-17","value":327.970001},{"mktDate":"1991-01-18","value":332.230011},{"mktDate":"1991-01-21","value":331.059998},{"mktDate":"1991-01-22","value":328.309998},{"mktDate":"1991-01-23","value":330.209991},{"mktDate":"1991-01-24","value":334.779999},{"mktDate":"1991-01-25","value":336.070007},{"mktDate":"1991-01-28","value":336.029999},{"mktDate":"1991-01-29","value":335.839996},{"mktDate":"1991-01-30","value":340.910004},{"mktDate":"1991-01-31","value":343.929993},{"mktDate":"1991-02-01","value":343.049988},{"mktDate":"1991-02-04","value":348.339996},{"mktDate":"1991-02-05","value":351.26001},{"mktDate":"1991-02-06","value":358.070007},{"mktDate":"1991-02-07","value":356.519989},{"mktDate":"1991-02-08","value":359.350006},{"mktDate":"1991-02-11","value":368.579987},{"mktDate":"1991-02-12","value":365.5},{"mktDate":"1991-02-13","value":369.019989},{"mktDate":"1991-02-14","value":364.220001},{"mktDate":"1991-02-15","value":369.059998},{"mktDate":"1991-02-19","value":369.390015},{"mktDate":"1991-02-20","value":365.140015},{"mktDate":"1991-02-21","value":364.970001},{"mktDate":"1991-02-22","value":365.649994},{"mktDate":"1991-02-25","value":367.26001},{"mktDate":"1991-02-26","value":362.809998},{"mktDate":"1991-02-27","value":367.73999},{"mktDate":"1991-02-28","value":367.070007},{"mktDate":"1991-03-01","value":370.470001},{"mktDate":"1991-03-04","value":369.329987},{"mktDate":"1991-03-05","value":376.720001},{"mktDate":"1991-03-06","value":376.170013},{"mktDate":"1991-03-07","value":375.910004},{"mktDate":"1991-03-08","value":374.950012},{"mktDate":"1991-03-11","value":372.959991},{"mktDate":"1991-03-12","value":370.029999},{"mktDate":"1991-03-13","value":374.570007},{"mktDate":"1991-03-14","value":373.5},{"mktDate":"1991-03-15","value":373.589996},{"mktDate":"1991-03-18","value":372.109985},{"mktDate":"1991-03-19","value":366.589996},{"mktDate":"1991-03-20","value":367.920013},{"mktDate":"1991-03-21","value":366.579987},{"mktDate":"1991-03-22","value":367.480011},{"mktDate":"1991-03-25","value":369.829987},{"mktDate":"1991-03-26","value":376.299988},{"mktDate":"1991-03-27","value":375.350006},{"mktDate":"1991-03-28","value":375.220001},{"mktDate":"1991-04-01","value":371.299988},{"mktDate":"1991-04-02","value":379.5},{"mktDate":"1991-04-03","value":378.940002},{"mktDate":"1991-04-04","value":379.769989},{"mktDate":"1991-04-05","value":375.359985},{"mktDate":"1991-04-08","value":378.660004},{"mktDate":"1991-04-09","value":373.559998},{"mktDate":"1991-04-10","value":373.149994},{"mktDate":"1991-04-11","value":377.630005},{"mktDate":"1991-04-12","value":380.399994},{"mktDate":"1991-04-15","value":381.190002},{"mktDate":"1991-04-16","value":387.619995},{"mktDate":"1991-04-17","value":390.450012},{"mktDate":"1991-04-18","value":388.459991},{"mktDate":"1991-04-19","value":384.200012},{"mktDate":"1991-04-22","value":380.950012},{"mktDate":"1991-04-23","value":381.76001},{"mktDate":"1991-04-24","value":382.76001},{"mktDate":"1991-04-25","value":379.25},{"mktDate":"1991-04-26","value":379.019989},{"mktDate":"1991-04-29","value":373.660004},{"mktDate":"1991-04-30","value":375.339996},{"mktDate":"1991-05-01","value":380.290009},{"mktDate":"1991-05-02","value":380.519989},{"mktDate":"1991-05-03","value":380.799988},{"mktDate":"1991-05-06","value":380.079987},{"mktDate":"1991-05-07","value":377.320007},{"mktDate":"1991-05-08","value":378.51001},{"mktDate":"1991-05-09","value":383.25},{"mktDate":"1991-05-10","value":375.73999},{"mktDate":"1991-05-13","value":376.76001},{"mktDate":"1991-05-14","value":371.619995},{"mktDate":"1991-05-15","value":368.570007},{"mktDate":"1991-05-16","value":372.190002},{"mktDate":"1991-05-17","value":372.390015},{"mktDate":"1991-05-20","value":372.279999},{"mktDate":"1991-05-21","value":375.350006},{"mktDate":"1991-05-22","value":376.190002},{"mktDate":"1991-05-23","value":374.959991},{"mktDate":"1991-05-24","value":377.48999},{"mktDate":"1991-05-28","value":381.940002},{"mktDate":"1991-05-29","value":382.790009},{"mktDate":"1991-05-30","value":386.959991},{"mktDate":"1991-05-31","value":389.829987},{"mktDate":"1991-06-03","value":388.059998},{"mktDate":"1991-06-04","value":387.73999},{"mktDate":"1991-06-05","value":385.089996},{"mktDate":"1991-06-06","value":383.630005},{"mktDate":"1991-06-07","value":379.429993},{"mktDate":"1991-06-10","value":378.570007},{"mktDate":"1991-06-11","value":381.049988},{"mktDate":"1991-06-12","value":376.649994},{"mktDate":"1991-06-13","value":377.630005},{"mktDate":"1991-06-14","value":382.290009},{"mktDate":"1991-06-17","value":380.130005},{"mktDate":"1991-06-18","value":378.589996},{"mktDate":"1991-06-19","value":375.089996},{"mktDate":"1991-06-20","value":375.420013},{"mktDate":"1991-06-21","value":377.75},{"mktDate":"1991-06-24","value":370.940002},{"mktDate":"1991-06-25","value":370.649994},{"mktDate":"1991-06-26","value":371.589996},{"mktDate":"1991-06-27","value":374.399994},{"mktDate":"1991-06-28","value":371.160004},{"mktDate":"1991-07-01","value":377.920013},{"mktDate":"1991-07-02","value":377.470001},{"mktDate":"1991-07-03","value":373.329987},{"mktDate":"1991-07-05","value":374.079987},{"mktDate":"1991-07-08","value":377.940002},{"mktDate":"1991-07-09","value":376.109985},{"mktDate":"1991-07-10","value":375.73999},{"mktDate":"1991-07-11","value":376.970001},{"mktDate":"1991-07-12","value":380.25},{"mktDate":"1991-07-15","value":382.390015},{"mktDate":"1991-07-16","value":381.540009},{"mktDate":"1991-07-17","value":381.179993},{"mktDate":"1991-07-18","value":385.369995},{"mktDate":"1991-07-19","value":384.220001},{"mktDate":"1991-07-22","value":382.880005},{"mktDate":"1991-07-23","value":379.420013},{"mktDate":"1991-07-24","value":378.640015},{"mktDate":"1991-07-25","value":380.959991},{"mktDate":"1991-07-26","value":380.929993},{"mktDate":"1991-07-29","value":383.149994},{"mktDate":"1991-07-30","value":386.690002},{"mktDate":"1991-07-31","value":387.809998},{"mktDate":"1991-08-01","value":387.119995},{"mktDate":"1991-08-02","value":387.179993},{"mktDate":"1991-08-05","value":385.059998},{"mktDate":"1991-08-06","value":390.619995},{"mktDate":"1991-08-07","value":390.559998},{"mktDate":"1991-08-08","value":389.320007},{"mktDate":"1991-08-09","value":387.119995},{"mktDate":"1991-08-12","value":388.019989},{"mktDate":"1991-08-13","value":389.619995},{"mktDate":"1991-08-14","value":389.899994},{"mktDate":"1991-08-15","value":389.329987},{"mktDate":"1991-08-16","value":385.579987},{"mktDate":"1991-08-19","value":376.470001},{"mktDate":"1991-08-20","value":379.429993},{"mktDate":"1991-08-21","value":390.589996},{"mktDate":"1991-08-22","value":391.329987},{"mktDate":"1991-08-23","value":394.170013},{"mktDate":"1991-08-26","value":393.850006},{"mktDate":"1991-08-27","value":393.059998},{"mktDate":"1991-08-28","value":396.640015},{"mktDate":"1991-08-29","value":396.470001},{"mktDate":"1991-08-30","value":395.429993},{"mktDate":"1991-09-03","value":392.149994},{"mktDate":"1991-09-04","value":389.970001},{"mktDate":"1991-09-05","value":389.140015},{"mktDate":"1991-09-06","value":389.100006},{"mktDate":"1991-09-09","value":388.570007},{"mktDate":"1991-09-10","value":384.559998},{"mktDate":"1991-09-11","value":385.089996},{"mktDate":"1991-09-12","value":387.339996},{"mktDate":"1991-09-13","value":383.589996},{"mktDate":"1991-09-16","value":385.779999},{"mktDate":"1991-09-17","value":385.5},{"mktDate":"1991-09-18","value":386.940002},{"mktDate":"1991-09-19","value":387.559998},{"mktDate":"1991-09-20","value":387.920013},{"mktDate":"1991-09-23","value":385.920013},{"mktDate":"1991-09-24","value":387.709991},{"mktDate":"1991-09-25","value":386.880005},{"mktDate":"1991-09-26","value":386.48999},{"mktDate":"1991-09-27","value":385.899994},{"mktDate":"1991-09-30","value":387.859985},{"mktDate":"1991-10-01","value":389.200012},{"mktDate":"1991-10-02","value":388.26001},{"mktDate":"1991-10-03","value":384.470001},{"mktDate":"1991-10-04","value":381.25},{"mktDate":"1991-10-07","value":379.5},{"mktDate":"1991-10-08","value":380.670013},{"mktDate":"1991-10-09","value":376.799988},{"mktDate":"1991-10-10","value":380.549988},{"mktDate":"1991-10-11","value":381.450012},{"mktDate":"1991-10-14","value":386.470001},{"mktDate":"1991-10-15","value":391.01001},{"mktDate":"1991-10-16","value":392.799988},{"mktDate":"1991-10-17","value":391.920013},{"mktDate":"1991-10-18","value":392.5},{"mktDate":"1991-10-21","value":390.019989},{"mktDate":"1991-10-22","value":387.829987},{"mktDate":"1991-10-23","value":387.940002},{"mktDate":"1991-10-24","value":385.070007},{"mktDate":"1991-10-25","value":384.200012},{"mktDate":"1991-10-28","value":389.519989},{"mktDate":"1991-10-29","value":391.480011},{"mktDate":"1991-10-30","value":392.959991},{"mktDate":"1991-10-31","value":392.450012},{"mktDate":"1991-11-01","value":391.320007},{"mktDate":"1991-11-04","value":390.279999},{"mktDate":"1991-11-05","value":388.709991},{"mktDate":"1991-11-06","value":389.970001},{"mktDate":"1991-11-07","value":393.720001},{"mktDate":"1991-11-08","value":392.890015},{"mktDate":"1991-11-11","value":393.119995},{"mktDate":"1991-11-12","value":396.73999},{"mktDate":"1991-11-13","value":397.410004},{"mktDate":"1991-11-14","value":397.149994},{"mktDate":"1991-11-15","value":382.619995},{"mktDate":"1991-11-18","value":385.23999},{"mktDate":"1991-11-19","value":379.420013},{"mktDate":"1991-11-20","value":378.529999},{"mktDate":"1991-11-21","value":380.059998},{"mktDate":"1991-11-22","value":376.140015},{"mktDate":"1991-11-25","value":375.339996},{"mktDate":"1991-11-26","value":377.959991},{"mktDate":"1991-11-27","value":376.549988},{"mktDate":"1991-11-29","value":375.220001},{"mktDate":"1991-12-02","value":381.399994},{"mktDate":"1991-12-03","value":380.959991},{"mktDate":"1991-12-04","value":380.070007},{"mktDate":"1991-12-05","value":377.390015},{"mktDate":"1991-12-06","value":379.100006},{"mktDate":"1991-12-09","value":378.26001},{"mktDate":"1991-12-10","value":377.899994},{"mktDate":"1991-12-11","value":377.700012},{"mktDate":"1991-12-12","value":381.549988},{"mktDate":"1991-12-13","value":384.470001},{"mktDate":"1991-12-16","value":384.459991},{"mktDate":"1991-12-17","value":382.73999},{"mktDate":"1991-12-18","value":383.480011},{"mktDate":"1991-12-19","value":382.519989},{"mktDate":"1991-12-20","value":387.040009},{"mktDate":"1991-12-23","value":396.820007},{"mktDate":"1991-12-24","value":399.329987},{"mktDate":"1991-12-26","value":404.839996},{"mktDate":"1991-12-27","value":406.459991},{"mktDate":"1991-12-30","value":415.140015},{"mktDate":"1991-12-31","value":417.089996},{"mktDate":"1992-01-02","value":417.26001},{"mktDate":"1992-01-03","value":419.339996},{"mktDate":"1992-01-06","value":417.959991},{"mktDate":"1992-01-07","value":417.399994},{"mktDate":"1992-01-08","value":418.100006},{"mktDate":"1992-01-09","value":417.609985},{"mktDate":"1992-01-10","value":415.100006},{"mktDate":"1992-01-13","value":414.339996},{"mktDate":"1992-01-14","value":420.440002},{"mktDate":"1992-01-15","value":420.769989},{"mktDate":"1992-01-16","value":418.209991},{"mktDate":"1992-01-17","value":418.859985},{"mktDate":"1992-01-20","value":416.359985},{"mktDate":"1992-01-21","value":412.640015},{"mktDate":"1992-01-22","value":418.130005},{"mktDate":"1992-01-23","value":414.959991},{"mktDate":"1992-01-24","value":415.480011},{"mktDate":"1992-01-27","value":414.98999},{"mktDate":"1992-01-28","value":414.959991},{"mktDate":"1992-01-29","value":410.339996},{"mktDate":"1992-01-30","value":411.619995},{"mktDate":"1992-01-31","value":408.779999},{"mktDate":"1992-02-03","value":409.529999},{"mktDate":"1992-02-04","value":413.850006},{"mktDate":"1992-02-05","value":413.839996},{"mktDate":"1992-02-06","value":413.820007},{"mktDate":"1992-02-07","value":411.089996},{"mktDate":"1992-02-10","value":413.769989},{"mktDate":"1992-02-11","value":413.76001},{"mktDate":"1992-02-12","value":417.130005},{"mktDate":"1992-02-13","value":413.690002},{"mktDate":"1992-02-14","value":412.480011},{"mktDate":"1992-02-18","value":407.380005},{"mktDate":"1992-02-19","value":408.26001},{"mktDate":"1992-02-20","value":413.899994},{"mktDate":"1992-02-21","value":411.429993},{"mktDate":"1992-02-24","value":412.269989},{"mktDate":"1992-02-25","value":410.450012},{"mktDate":"1992-02-26","value":415.350006},{"mktDate":"1992-02-27","value":413.859985},{"mktDate":"1992-02-28","value":412.700012},{"mktDate":"1992-03-02","value":412.450012},{"mktDate":"1992-03-03","value":412.850006},{"mktDate":"1992-03-04","value":409.329987},{"mktDate":"1992-03-05","value":406.51001},{"mktDate":"1992-03-06","value":404.440002},{"mktDate":"1992-03-09","value":405.209991},{"mktDate":"1992-03-10","value":406.890015},{"mktDate":"1992-03-11","value":404.029999},{"mktDate":"1992-03-12","value":403.890015},{"mktDate":"1992-03-13","value":405.839996},{"mktDate":"1992-03-16","value":406.390015},{"mktDate":"1992-03-17","value":409.579987},{"mktDate":"1992-03-18","value":409.149994},{"mktDate":"1992-03-19","value":409.799988},{"mktDate":"1992-03-20","value":411.299988},{"mktDate":"1992-03-23","value":409.910004},{"mktDate":"1992-03-24","value":408.880005},{"mktDate":"1992-03-25","value":407.519989},{"mktDate":"1992-03-26","value":407.859985},{"mktDate":"1992-03-27","value":403.5},{"mktDate":"1992-03-30","value":403.0},{"mktDate":"1992-03-31","value":403.690002},{"mktDate":"1992-04-01","value":404.230011},{"mktDate":"1992-04-02","value":400.5},{"mktDate":"1992-04-03","value":401.549988},{"mktDate":"1992-04-06","value":405.589996},{"mktDate":"1992-04-07","value":398.059998},{"mktDate":"1992-04-08","value":394.5},{"mktDate":"1992-04-09","value":400.640015},{"mktDate":"1992-04-10","value":404.290009},{"mktDate":"1992-04-13","value":406.079987},{"mktDate":"1992-04-14","value":412.390015},{"mktDate":"1992-04-15","value":416.279999},{"mktDate":"1992-04-16","value":416.040009},{"mktDate":"1992-04-20","value":410.179993},{"mktDate":"1992-04-21","value":410.26001},{"mktDate":"1992-04-22","value":409.809998},{"mktDate":"1992-04-23","value":411.600006},{"mktDate":"1992-04-24","value":409.019989},{"mktDate":"1992-04-27","value":408.450012},{"mktDate":"1992-04-28","value":409.109985},{"mktDate":"1992-04-29","value":412.019989},{"mktDate":"1992-04-30","value":414.950012},{"mktDate":"1992-05-01","value":412.529999},{"mktDate":"1992-05-04","value":416.910004},{"mktDate":"1992-05-05","value":416.839996},{"mktDate":"1992-05-06","value":416.790009},{"mktDate":"1992-05-07","value":415.850006},{"mktDate":"1992-05-08","value":416.049988},{"mktDate":"1992-05-11","value":418.48999},{"mktDate":"1992-05-12","value":416.290009},{"mktDate":"1992-05-13","value":416.450012},{"mktDate":"1992-05-14","value":413.140015},{"mktDate":"1992-05-15","value":410.089996},{"mktDate":"1992-05-18","value":412.809998},{"mktDate":"1992-05-19","value":416.369995},{"mktDate":"1992-05-20","value":415.390015},{"mktDate":"1992-05-21","value":412.600006},{"mktDate":"1992-05-22","value":414.019989},{"mktDate":"1992-05-26","value":411.410004},{"mktDate":"1992-05-27","value":412.170013},{"mktDate":"1992-05-28","value":416.73999},{"mktDate":"1992-05-29","value":415.350006},{"mktDate":"1992-06-01","value":417.299988},{"mktDate":"1992-06-02","value":413.5},{"mktDate":"1992-06-03","value":414.589996},{"mktDate":"1992-06-04","value":413.26001},{"mktDate":"1992-06-05","value":413.480011},{"mktDate":"1992-06-08","value":413.359985},{"mktDate":"1992-06-09","value":410.059998},{"mktDate":"1992-06-10","value":407.25},{"mktDate":"1992-06-11","value":409.049988},{"mktDate":"1992-06-12","value":409.76001},{"mktDate":"1992-06-15","value":410.290009},{"mktDate":"1992-06-16","value":408.320007},{"mktDate":"1992-06-17","value":402.26001},{"mktDate":"1992-06-18","value":400.959991},{"mktDate":"1992-06-19","value":403.670013},{"mktDate":"1992-06-22","value":403.399994},{"mktDate":"1992-06-23","value":404.040009},{"mktDate":"1992-06-24","value":403.839996},{"mktDate":"1992-06-25","value":403.119995},{"mktDate":"1992-06-26","value":403.450012},{"mktDate":"1992-06-29","value":408.940002},{"mktDate":"1992-06-30","value":408.140015},{"mktDate":"1992-07-01","value":412.880005},{"mktDate":"1992-07-02","value":411.769989},{"mktDate":"1992-07-06","value":413.839996},{"mktDate":"1992-07-07","value":409.160004},{"mktDate":"1992-07-08","value":410.279999},{"mktDate":"1992-07-09","value":414.230011},{"mktDate":"1992-07-10","value":414.619995},{"mktDate":"1992-07-13","value":414.869995},{"mktDate":"1992-07-14","value":417.679993},{"mktDate":"1992-07-15","value":417.100006},{"mktDate":"1992-07-16","value":417.540009},{"mktDate":"1992-07-17","value":415.619995},{"mktDate":"1992-07-20","value":413.75},{"mktDate":"1992-07-21","value":413.76001},{"mktDate":"1992-07-22","value":410.929993},{"mktDate":"1992-07-23","value":412.079987},{"mktDate":"1992-07-24","value":411.600006},{"mktDate":"1992-07-27","value":411.540009},{"mktDate":"1992-07-28","value":417.519989},{"mktDate":"1992-07-29","value":422.230011},{"mktDate":"1992-07-30","value":423.920013},{"mktDate":"1992-07-31","value":424.209991},{"mktDate":"1992-08-03","value":425.089996},{"mktDate":"1992-08-04","value":424.359985},{"mktDate":"1992-08-05","value":422.190002},{"mktDate":"1992-08-06","value":420.589996},{"mktDate":"1992-08-07","value":418.880005},{"mktDate":"1992-08-10","value":419.420013},{"mktDate":"1992-08-11","value":418.899994},{"mktDate":"1992-08-12","value":417.779999},{"mktDate":"1992-08-13","value":417.730011},{"mktDate":"1992-08-14","value":419.910004},{"mktDate":"1992-08-17","value":420.73999},{"mktDate":"1992-08-18","value":421.339996},{"mktDate":"1992-08-19","value":418.190002},{"mktDate":"1992-08-20","value":418.26001},{"mktDate":"1992-08-21","value":414.850006},{"mktDate":"1992-08-24","value":410.720001},{"mktDate":"1992-08-25","value":411.609985},{"mktDate":"1992-08-26","value":413.51001},{"mktDate":"1992-08-27","value":413.529999},{"mktDate":"1992-08-28","value":414.839996},{"mktDate":"1992-08-31","value":414.029999},{"mktDate":"1992-09-01","value":416.070007},{"mktDate":"1992-09-02","value":417.980011},{"mktDate":"1992-09-03","value":417.980011},{"mktDate":"1992-09-04","value":417.079987},{"mktDate":"1992-09-08","value":414.440002},{"mktDate":"1992-09-09","value":416.359985},{"mktDate":"1992-09-10","value":419.950012},{"mktDate":"1992-09-11","value":419.579987},{"mktDate":"1992-09-14","value":425.269989},{"mktDate":"1992-09-15","value":419.769989},{"mktDate":"1992-09-16","value":419.920013},{"mktDate":"1992-09-17","value":419.929993},{"mktDate":"1992-09-18","value":422.929993},{"mktDate":"1992-09-21","value":422.140015},{"mktDate":"1992-09-22","value":417.140015},{"mktDate":"1992-09-23","value":417.440002},{"mktDate":"1992-09-24","value":418.470001},{"mktDate":"1992-09-25","value":414.350006},{"mktDate":"1992-09-28","value":416.619995},{"mktDate":"1992-09-29","value":416.799988},{"mktDate":"1992-09-30","value":417.799988},{"mktDate":"1992-10-01","value":416.290009},{"mktDate":"1992-10-02","value":410.470001},{"mktDate":"1992-10-05","value":407.570007},{"mktDate":"1992-10-06","value":407.179993},{"mktDate":"1992-10-07","value":404.25},{"mktDate":"1992-10-08","value":407.75},{"mktDate":"1992-10-09","value":402.660004},{"mktDate":"1992-10-12","value":407.440002},{"mktDate":"1992-10-13","value":409.299988},{"mktDate":"1992-10-14","value":409.369995},{"mktDate":"1992-10-15","value":409.600006},{"mktDate":"1992-10-16","value":411.730011},{"mktDate":"1992-10-19","value":414.980011},{"mktDate":"1992-10-20","value":415.480011},{"mktDate":"1992-10-21","value":415.670013},{"mktDate":"1992-10-22","value":414.899994},{"mktDate":"1992-10-23","value":414.100006},{"mktDate":"1992-10-26","value":418.160004},{"mktDate":"1992-10-27","value":418.48999},{"mktDate":"1992-10-28","value":420.130005},{"mktDate":"1992-10-29","value":420.859985},{"mktDate":"1992-10-30","value":418.679993},{"mktDate":"1992-11-02","value":422.75},{"mktDate":"1992-11-03","value":419.920013},{"mktDate":"1992-11-04","value":417.109985},{"mktDate":"1992-11-05","value":418.339996},{"mktDate":"1992-11-06","value":417.579987},{"mktDate":"1992-11-09","value":418.589996},{"mktDate":"1992-11-10","value":418.619995},{"mktDate":"1992-11-11","value":422.200012},{"mktDate":"1992-11-12","value":422.869995},{"mktDate":"1992-11-13","value":422.429993},{"mktDate":"1992-11-16","value":420.679993},{"mktDate":"1992-11-17","value":419.269989},{"mktDate":"1992-11-18","value":422.850006},{"mktDate":"1992-11-19","value":423.609985},{"mktDate":"1992-11-20","value":426.649994},{"mktDate":"1992-11-23","value":425.119995},{"mktDate":"1992-11-24","value":427.589996},{"mktDate":"1992-11-25","value":429.190002},{"mktDate":"1992-11-27","value":430.160004},{"mktDate":"1992-11-30","value":431.350006},{"mktDate":"1992-12-01","value":430.779999},{"mktDate":"1992-12-02","value":429.890015},{"mktDate":"1992-12-03","value":429.910004},{"mktDate":"1992-12-04","value":432.059998},{"mktDate":"1992-12-07","value":435.309998},{"mktDate":"1992-12-08","value":436.98999},{"mktDate":"1992-12-09","value":435.649994},{"mktDate":"1992-12-10","value":434.640015},{"mktDate":"1992-12-11","value":433.730011},{"mktDate":"1992-12-14","value":432.839996},{"mktDate":"1992-12-15","value":432.570007},{"mktDate":"1992-12-16","value":431.519989},{"mktDate":"1992-12-17","value":435.429993},{"mktDate":"1992-12-18","value":441.279999},{"mktDate":"1992-12-21","value":440.700012},{"mktDate":"1992-12-22","value":440.309998},{"mktDate":"1992-12-23","value":439.029999},{"mktDate":"1992-12-24","value":439.769989},{"mktDate":"1992-12-28","value":439.149994},{"mktDate":"1992-12-29","value":437.980011},{"mktDate":"1992-12-30","value":438.820007},{"mktDate":"1992-12-31","value":435.709991},{"mktDate":"1993-01-04","value":435.380005},{"mktDate":"1993-01-05","value":434.339996},{"mktDate":"1993-01-06","value":434.519989},{"mktDate":"1993-01-07","value":430.730011},{"mktDate":"1993-01-08","value":429.049988},{"mktDate":"1993-01-11","value":430.950012},{"mktDate":"1993-01-12","value":431.040009},{"mktDate":"1993-01-13","value":433.029999},{"mktDate":"1993-01-14","value":435.940002},{"mktDate":"1993-01-15","value":437.149994},{"mktDate":"1993-01-18","value":436.839996},{"mktDate":"1993-01-19","value":435.130005},{"mktDate":"1993-01-20","value":433.369995},{"mktDate":"1993-01-21","value":435.48999},{"mktDate":"1993-01-22","value":436.109985},{"mktDate":"1993-01-25","value":440.01001},{"mktDate":"1993-01-26","value":439.950012},{"mktDate":"1993-01-27","value":438.109985},{"mktDate":"1993-01-28","value":438.660004},{"mktDate":"1993-01-29","value":438.779999},{"mktDate":"1993-02-01","value":442.519989},{"mktDate":"1993-02-02","value":442.549988},{"mktDate":"1993-02-03","value":447.200012},{"mktDate":"1993-02-04","value":449.559998},{"mktDate":"1993-02-05","value":448.929993},{"mktDate":"1993-02-08","value":447.850006},{"mktDate":"1993-02-09","value":445.329987},{"mktDate":"1993-02-10","value":446.230011},{"mktDate":"1993-02-11","value":447.660004},{"mktDate":"1993-02-12","value":444.579987},{"mktDate":"1993-02-16","value":433.910004},{"mktDate":"1993-02-17","value":433.299988},{"mktDate":"1993-02-18","value":431.899994},{"mktDate":"1993-02-19","value":434.220001},{"mktDate":"1993-02-22","value":435.23999},{"mktDate":"1993-02-23","value":434.799988},{"mktDate":"1993-02-24","value":440.869995},{"mktDate":"1993-02-25","value":442.339996},{"mktDate":"1993-02-26","value":443.380005},{"mktDate":"1993-03-01","value":442.01001},{"mktDate":"1993-03-02","value":447.899994},{"mktDate":"1993-03-03","value":449.26001},{"mktDate":"1993-03-04","value":447.339996},{"mktDate":"1993-03-05","value":446.109985},{"mktDate":"1993-03-08","value":454.709991},{"mktDate":"1993-03-09","value":454.399994},{"mktDate":"1993-03-10","value":456.329987},{"mktDate":"1993-03-11","value":453.720001},{"mktDate":"1993-03-12","value":449.829987},{"mktDate":"1993-03-15","value":451.429993},{"mktDate":"1993-03-16","value":451.369995},{"mktDate":"1993-03-17","value":448.309998},{"mktDate":"1993-03-18","value":451.890015},{"mktDate":"1993-03-19","value":450.179993},{"mktDate":"1993-03-22","value":448.880005},{"mktDate":"1993-03-23","value":448.76001},{"mktDate":"1993-03-24","value":448.070007},{"mktDate":"1993-03-25","value":450.880005},{"mktDate":"1993-03-26","value":447.779999},{"mktDate":"1993-03-29","value":450.769989},{"mktDate":"1993-03-30","value":451.970001},{"mktDate":"1993-03-31","value":451.670013},{"mktDate":"1993-04-01","value":450.299988},{"mktDate":"1993-04-02","value":441.390015},{"mktDate":"1993-04-05","value":442.290009},{"mktDate":"1993-04-06","value":441.160004},{"mktDate":"1993-04-07","value":442.730011},{"mktDate":"1993-04-08","value":441.839996},{"mktDate":"1993-04-12","value":448.369995},{"mktDate":"1993-04-13","value":449.220001},{"mktDate":"1993-04-14","value":448.660004},{"mktDate":"1993-04-15","value":448.399994},{"mktDate":"1993-04-16","value":448.940002},{"mktDate":"1993-04-19","value":447.459991},{"mktDate":"1993-04-20","value":445.100006},{"mktDate":"1993-04-21","value":443.630005},{"mktDate":"1993-04-22","value":439.459991},{"mktDate":"1993-04-23","value":437.029999},{"mktDate":"1993-04-26","value":433.540009},{"mktDate":"1993-04-27","value":438.01001},{"mktDate":"1993-04-28","value":438.019989},{"mktDate":"1993-04-29","value":438.890015},{"mktDate":"1993-04-30","value":440.190002},{"mktDate":"1993-05-03","value":442.459991},{"mktDate":"1993-05-04","value":444.049988},{"mktDate":"1993-05-05","value":444.519989},{"mktDate":"1993-05-06","value":443.26001},{"mktDate":"1993-05-07","value":442.309998},{"mktDate":"1993-05-10","value":442.799988},{"mktDate":"1993-05-11","value":444.359985},{"mktDate":"1993-05-12","value":444.799988},{"mktDate":"1993-05-13","value":439.230011},{"mktDate":"1993-05-14","value":439.559998},{"mktDate":"1993-05-17","value":440.369995},{"mktDate":"1993-05-18","value":440.320007},{"mktDate":"1993-05-19","value":447.570007},{"mktDate":"1993-05-20","value":450.589996},{"mktDate":"1993-05-21","value":445.839996},{"mktDate":"1993-05-24","value":448.0},{"mktDate":"1993-05-25","value":448.850006},{"mktDate":"1993-05-26","value":453.440002},{"mktDate":"1993-05-27","value":452.410004},{"mktDate":"1993-05-28","value":450.190002},{"mktDate":"1993-06-01","value":453.829987},{"mktDate":"1993-06-02","value":453.850006},{"mktDate":"1993-06-03","value":452.48999},{"mktDate":"1993-06-04","value":450.059998},{"mktDate":"1993-06-07","value":447.690002},{"mktDate":"1993-06-08","value":444.709991},{"mktDate":"1993-06-09","value":445.779999},{"mktDate":"1993-06-10","value":445.380005},{"mktDate":"1993-06-11","value":447.26001},{"mktDate":"1993-06-14","value":447.709991},{"mktDate":"1993-06-15","value":446.269989},{"mktDate":"1993-06-16","value":447.429993},{"mktDate":"1993-06-17","value":448.540009},{"mktDate":"1993-06-18","value":443.679993},{"mktDate":"1993-06-21","value":446.220001},{"mktDate":"1993-06-22","value":445.929993},{"mktDate":"1993-06-23","value":443.190002},{"mktDate":"1993-06-24","value":446.619995},{"mktDate":"1993-06-25","value":447.600006},{"mktDate":"1993-06-28","value":451.850006},{"mktDate":"1993-06-29","value":450.690002},{"mktDate":"1993-06-30","value":450.529999},{"mktDate":"1993-07-01","value":449.019989},{"mktDate":"1993-07-02","value":445.839996},{"mktDate":"1993-07-06","value":441.429993},{"mktDate":"1993-07-07","value":442.829987},{"mktDate":"1993-07-08","value":448.640015},{"mktDate":"1993-07-09","value":448.109985},{"mktDate":"1993-07-12","value":448.980011},{"mktDate":"1993-07-13","value":448.089996},{"mktDate":"1993-07-14","value":450.079987},{"mktDate":"1993-07-15","value":449.220001},{"mktDate":"1993-07-16","value":445.75},{"mktDate":"1993-07-19","value":446.029999},{"mktDate":"1993-07-20","value":447.309998},{"mktDate":"1993-07-21","value":447.179993},{"mktDate":"1993-07-22","value":444.51001},{"mktDate":"1993-07-23","value":447.100006},{"mktDate":"1993-07-26","value":449.089996},{"mktDate":"1993-07-27","value":448.23999},{"mktDate":"1993-07-28","value":447.190002},{"mktDate":"1993-07-29","value":450.23999},{"mktDate":"1993-07-30","value":448.130005},{"mktDate":"1993-08-02","value":450.149994},{"mktDate":"1993-08-03","value":449.269989},{"mktDate":"1993-08-04","value":448.540009},{"mktDate":"1993-08-05","value":448.130005},{"mktDate":"1993-08-06","value":448.679993},{"mktDate":"1993-08-09","value":450.720001},{"mktDate":"1993-08-10","value":449.450012},{"mktDate":"1993-08-11","value":450.459991},{"mktDate":"1993-08-12","value":448.959991},{"mktDate":"1993-08-13","value":450.140015},{"mktDate":"1993-08-16","value":452.380005},{"mktDate":"1993-08-17","value":453.130005},{"mktDate":"1993-08-18","value":456.040009},{"mktDate":"1993-08-19","value":456.429993},{"mktDate":"1993-08-20","value":456.160004},{"mktDate":"1993-08-23","value":455.230011},{"mktDate":"1993-08-24","value":459.769989},{"mktDate":"1993-08-25","value":460.130005},{"mktDate":"1993-08-26","value":461.040009},{"mktDate":"1993-08-27","value":460.540009},{"mktDate":"1993-08-30","value":461.899994},{"mktDate":"1993-08-31","value":463.559998},{"mktDate":"1993-09-01","value":463.149994},{"mktDate":"1993-09-02","value":461.299988},{"mktDate":"1993-09-03","value":461.339996},{"mktDate":"1993-09-07","value":458.519989},{"mktDate":"1993-09-08","value":456.649994},{"mktDate":"1993-09-09","value":457.5},{"mktDate":"1993-09-10","value":461.720001},{"mktDate":"1993-09-13","value":462.059998},{"mktDate":"1993-09-14","value":459.899994},{"mktDate":"1993-09-15","value":461.600006},{"mktDate":"1993-09-16","value":459.429993},{"mktDate":"1993-09-17","value":458.829987},{"mktDate":"1993-09-20","value":455.049988},{"mktDate":"1993-09-21","value":452.950012},{"mktDate":"1993-09-22","value":456.200012},{"mktDate":"1993-09-23","value":457.73999},{"mktDate":"1993-09-24","value":457.630005},{"mktDate":"1993-09-27","value":461.799988},{"mktDate":"1993-09-28","value":461.529999},{"mktDate":"1993-09-29","value":460.109985},{"mktDate":"1993-09-30","value":458.929993},{"mktDate":"1993-10-01","value":461.279999},{"mktDate":"1993-10-04","value":461.339996},{"mktDate":"1993-10-05","value":461.200012},{"mktDate":"1993-10-06","value":460.73999},{"mktDate":"1993-10-07","value":459.179993},{"mktDate":"1993-10-08","value":460.309998},{"mktDate":"1993-10-11","value":460.880005},{"mktDate":"1993-10-12","value":461.119995},{"mktDate":"1993-10-13","value":461.48999},{"mktDate":"1993-10-14","value":466.829987},{"mktDate":"1993-10-15","value":469.5},{"mktDate":"1993-10-18","value":468.450012},{"mktDate":"1993-10-19","value":466.209991},{"mktDate":"1993-10-20","value":466.070007},{"mktDate":"1993-10-21","value":465.359985},{"mktDate":"1993-10-22","value":463.269989},{"mktDate":"1993-10-25","value":464.200012},{"mktDate":"1993-10-26","value":464.299988},{"mktDate":"1993-10-27","value":464.609985},{"mktDate":"1993-10-28","value":467.730011},{"mktDate":"1993-10-29","value":467.829987},{"mktDate":"1993-11-01","value":469.100006},{"mktDate":"1993-11-02","value":468.440002},{"mktDate":"1993-11-03","value":463.019989},{"mktDate":"1993-11-04","value":457.48999},{"mktDate":"1993-11-05","value":459.570007},{"mktDate":"1993-11-08","value":460.209991},{"mktDate":"1993-11-09","value":460.329987},{"mktDate":"1993-11-10","value":463.720001},{"mktDate":"1993-11-11","value":462.640015},{"mktDate":"1993-11-12","value":465.390015},{"mktDate":"1993-11-15","value":463.75},{"mktDate":"1993-11-16","value":466.73999},{"mktDate":"1993-11-17","value":464.809998},{"mktDate":"1993-11-18","value":463.619995},{"mktDate":"1993-11-19","value":462.600006},{"mktDate":"1993-11-22","value":459.130005},{"mktDate":"1993-11-23","value":461.029999},{"mktDate":"1993-11-24","value":462.359985},{"mktDate":"1993-11-26","value":463.059998},{"mktDate":"1993-11-29","value":461.899994},{"mktDate":"1993-11-30","value":461.790009},{"mktDate":"1993-12-01","value":461.890015},{"mktDate":"1993-12-02","value":463.109985},{"mktDate":"1993-12-03","value":464.890015},{"mktDate":"1993-12-06","value":466.429993},{"mktDate":"1993-12-07","value":466.76001},{"mktDate":"1993-12-08","value":466.290009},{"mktDate":"1993-12-09","value":464.179993},{"mktDate":"1993-12-10","value":463.929993},{"mktDate":"1993-12-13","value":465.700012},{"mktDate":"1993-12-14","value":463.059998},{"mktDate":"1993-12-15","value":461.839996},{"mktDate":"1993-12-16","value":463.339996},{"mktDate":"1993-12-17","value":466.380005},{"mktDate":"1993-12-20","value":465.850006},{"mktDate":"1993-12-21","value":465.299988},{"mktDate":"1993-12-22","value":467.320007},{"mktDate":"1993-12-23","value":467.380005},{"mktDate":"1993-12-27","value":470.540009},{"mktDate":"1993-12-28","value":470.940002},{"mktDate":"1993-12-29","value":470.579987},{"mktDate":"1993-12-30","value":468.640015},{"mktDate":"1993-12-31","value":466.450012},{"mktDate":"1994-01-03","value":465.440002},{"mktDate":"1994-01-04","value":466.890015},{"mktDate":"1994-01-05","value":467.549988},{"mktDate":"1994-01-06","value":467.119995},{"mktDate":"1994-01-07","value":469.899994},{"mktDate":"1994-01-10","value":475.269989},{"mktDate":"1994-01-11","value":474.130005},{"mktDate":"1994-01-12","value":474.170013},{"mktDate":"1994-01-13","value":472.470001},{"mktDate":"1994-01-14","value":474.910004},{"mktDate":"1994-01-17","value":473.299988},{"mktDate":"1994-01-18","value":474.25},{"mktDate":"1994-01-19","value":474.299988},{"mktDate":"1994-01-20","value":474.980011},{"mktDate":"1994-01-21","value":474.720001},{"mktDate":"1994-01-24","value":471.970001},{"mktDate":"1994-01-25","value":470.920013},{"mktDate":"1994-01-26","value":473.200012},{"mktDate":"1994-01-27","value":477.049988},{"mktDate":"1994-01-28","value":478.700012},{"mktDate":"1994-01-31","value":481.609985},{"mktDate":"1994-02-01","value":479.619995},{"mktDate":"1994-02-02","value":482.0},{"mktDate":"1994-02-03","value":480.709991},{"mktDate":"1994-02-04","value":469.809998},{"mktDate":"1994-02-07","value":471.76001},{"mktDate":"1994-02-08","value":471.049988},{"mktDate":"1994-02-09","value":472.769989},{"mktDate":"1994-02-10","value":468.929993},{"mktDate":"1994-02-11","value":470.179993},{"mktDate":"1994-02-14","value":470.230011},{"mktDate":"1994-02-15","value":472.519989},{"mktDate":"1994-02-16","value":472.790009},{"mktDate":"1994-02-17","value":470.339996},{"mktDate":"1994-02-18","value":467.690002},{"mktDate":"1994-02-22","value":471.459991},{"mktDate":"1994-02-23","value":470.690002},{"mktDate":"1994-02-24","value":464.26001},{"mktDate":"1994-02-25","value":466.070007},{"mktDate":"1994-02-28","value":467.140015},{"mktDate":"1994-03-01","value":464.440002},{"mktDate":"1994-03-02","value":464.809998},{"mktDate":"1994-03-03","value":463.01001},{"mktDate":"1994-03-04","value":464.73999},{"mktDate":"1994-03-07","value":466.910004},{"mktDate":"1994-03-08","value":465.880005},{"mktDate":"1994-03-09","value":467.059998},{"mktDate":"1994-03-10","value":463.899994},{"mktDate":"1994-03-11","value":466.440002},{"mktDate":"1994-03-14","value":467.390015},{"mktDate":"1994-03-15","value":467.01001},{"mktDate":"1994-03-16","value":469.420013},{"mktDate":"1994-03-17","value":470.899994},{"mktDate":"1994-03-18","value":471.059998},{"mktDate":"1994-03-21","value":468.540009},{"mktDate":"1994-03-22","value":468.799988},{"mktDate":"1994-03-23","value":468.540009},{"mktDate":"1994-03-24","value":464.350006},{"mktDate":"1994-03-25","value":460.579987},{"mktDate":"1994-03-28","value":460.0},{"mktDate":"1994-03-29","value":452.480011},{"mktDate":"1994-03-30","value":445.549988},{"mktDate":"1994-03-31","value":445.769989},{"mktDate":"1994-04-04","value":438.920013},{"mktDate":"1994-04-05","value":448.290009},{"mktDate":"1994-04-06","value":448.049988},{"mktDate":"1994-04-07","value":450.880005},{"mktDate":"1994-04-08","value":447.100006},{"mktDate":"1994-04-11","value":449.869995},{"mktDate":"1994-04-12","value":447.570007},{"mktDate":"1994-04-13","value":446.26001},{"mktDate":"1994-04-14","value":446.380005},{"mktDate":"1994-04-15","value":446.179993},{"mktDate":"1994-04-18","value":442.459991},{"mktDate":"1994-04-19","value":442.540009},{"mktDate":"1994-04-20","value":441.959991},{"mktDate":"1994-04-21","value":448.730011},{"mktDate":"1994-04-22","value":447.630005},{"mktDate":"1994-04-25","value":452.709991},{"mktDate":"1994-04-26","value":451.869995},{"mktDate":"1994-04-28","value":449.100006},{"mktDate":"1994-04-29","value":450.910004},{"mktDate":"1994-05-02","value":453.019989},{"mktDate":"1994-05-03","value":453.029999},{"mktDate":"1994-05-04","value":451.720001},{"mktDate":"1994-05-05","value":451.380005},{"mktDate":"1994-05-06","value":447.820007},{"mktDate":"1994-05-09","value":442.320007},{"mktDate":"1994-05-10","value":446.01001},{"mktDate":"1994-05-11","value":441.48999},{"mktDate":"1994-05-12","value":443.75},{"mktDate":"1994-05-13","value":444.140015},{"mktDate":"1994-05-16","value":444.48999},{"mktDate":"1994-05-17","value":449.369995},{"mktDate":"1994-05-18","value":453.690002},{"mktDate":"1994-05-19","value":456.480011},{"mktDate":"1994-05-20","value":454.920013},{"mktDate":"1994-05-23","value":453.200012},{"mktDate":"1994-05-24","value":454.809998},{"mktDate":"1994-05-25","value":456.339996},{"mktDate":"1994-05-26","value":457.059998},{"mktDate":"1994-05-27","value":457.329987},{"mktDate":"1994-05-31","value":456.5},{"mktDate":"1994-06-01","value":457.630005},{"mktDate":"1994-06-02","value":457.649994},{"mktDate":"1994-06-03","value":460.130005},{"mktDate":"1994-06-06","value":458.880005},{"mktDate":"1994-06-07","value":458.209991},{"mktDate":"1994-06-08","value":457.059998},{"mktDate":"1994-06-09","value":457.859985},{"mktDate":"1994-06-10","value":458.670013},{"mktDate":"1994-06-13","value":459.100006},{"mktDate":"1994-06-14","value":462.369995},{"mktDate":"1994-06-15","value":460.609985},{"mktDate":"1994-06-16","value":461.929993},{"mktDate":"1994-06-17","value":458.450012},{"mktDate":"1994-06-20","value":455.480011},{"mktDate":"1994-06-21","value":451.339996},{"mktDate":"1994-06-22","value":453.089996},{"mktDate":"1994-06-23","value":449.630005},{"mktDate":"1994-06-24","value":442.799988},{"mktDate":"1994-06-27","value":447.309998},{"mktDate":"1994-06-28","value":446.070007},{"mktDate":"1994-06-29","value":447.630005},{"mktDate":"1994-06-30","value":444.269989},{"mktDate":"1994-07-01","value":446.200012},{"mktDate":"1994-07-05","value":446.369995},{"mktDate":"1994-07-06","value":446.130005},{"mktDate":"1994-07-07","value":448.380005},{"mktDate":"1994-07-08","value":449.549988},{"mktDate":"1994-07-11","value":448.059998},{"mktDate":"1994-07-12","value":447.950012},{"mktDate":"1994-07-13","value":448.730011},{"mktDate":"1994-07-14","value":453.410004},{"mktDate":"1994-07-15","value":454.160004},{"mktDate":"1994-07-18","value":455.220001},{"mktDate":"1994-07-19","value":453.859985},{"mktDate":"1994-07-20","value":451.600006},{"mktDate":"1994-07-21","value":452.609985},{"mktDate":"1994-07-22","value":453.109985},{"mktDate":"1994-07-25","value":454.25},{"mktDate":"1994-07-26","value":453.359985},{"mktDate":"1994-07-27","value":452.570007},{"mktDate":"1994-07-28","value":454.23999},{"mktDate":"1994-07-29","value":458.26001},{"mktDate":"1994-08-01","value":461.01001},{"mktDate":"1994-08-02","value":460.559998},{"mktDate":"1994-08-03","value":461.450012},{"mktDate":"1994-08-04","value":458.399994},{"mktDate":"1994-08-05","value":457.089996},{"mktDate":"1994-08-08","value":457.890015},{"mktDate":"1994-08-09","value":457.920013},{"mktDate":"1994-08-10","value":460.299988},{"mktDate":"1994-08-11","value":458.880005},{"mktDate":"1994-08-12","value":461.940002},{"mktDate":"1994-08-15","value":461.230011},{"mktDate":"1994-08-16","value":465.01001},{"mktDate":"1994-08-17","value":465.170013},{"mktDate":"1994-08-18","value":463.170013},{"mktDate":"1994-08-19","value":463.679993},{"mktDate":"1994-08-22","value":462.320007},{"mktDate":"1994-08-23","value":464.51001},{"mktDate":"1994-08-24","value":469.029999},{"mktDate":"1994-08-25","value":468.079987},{"mktDate":"1994-08-26","value":473.799988},{"mktDate":"1994-08-29","value":474.589996},{"mktDate":"1994-08-30","value":476.070007},{"mktDate":"1994-08-31","value":475.48999},{"mktDate":"1994-09-01","value":473.170013},{"mktDate":"1994-09-02","value":470.98999},{"mktDate":"1994-09-06","value":471.859985},{"mktDate":"1994-09-07","value":470.98999},{"mktDate":"1994-09-08","value":473.140015},{"mktDate":"1994-09-09","value":468.179993},{"mktDate":"1994-09-12","value":466.209991},{"mktDate":"1994-09-13","value":467.51001},{"mktDate":"1994-09-14","value":468.799988},{"mktDate":"1994-09-15","value":474.809998},{"mktDate":"1994-09-16","value":471.190002},{"mktDate":"1994-09-19","value":470.850006},{"mktDate":"1994-09-20","value":463.359985},{"mktDate":"1994-09-21","value":461.459991},{"mktDate":"1994-09-22","value":461.269989},{"mktDate":"1994-09-23","value":459.670013},{"mktDate":"1994-09-26","value":460.820007},{"mktDate":"1994-09-27","value":462.049988},{"mktDate":"1994-09-28","value":464.839996},{"mktDate":"1994-09-29","value":462.23999},{"mktDate":"1994-09-30","value":462.709991},{"mktDate":"1994-10-03","value":461.73999},{"mktDate":"1994-10-04","value":454.589996},{"mktDate":"1994-10-05","value":453.519989},{"mktDate":"1994-10-06","value":452.359985},{"mktDate":"1994-10-07","value":455.100006},{"mktDate":"1994-10-10","value":459.040009},{"mktDate":"1994-10-11","value":465.790009},{"mktDate":"1994-10-12","value":465.470001},{"mktDate":"1994-10-13","value":467.790009},{"mktDate":"1994-10-14","value":469.100006},{"mktDate":"1994-10-17","value":468.959991},{"mktDate":"1994-10-18","value":467.660004},{"mktDate":"1994-10-19","value":470.279999},{"mktDate":"1994-10-20","value":466.850006},{"mktDate":"1994-10-21","value":464.890015},{"mktDate":"1994-10-24","value":460.829987},{"mktDate":"1994-10-25","value":461.529999},{"mktDate":"1994-10-26","value":462.619995},{"mktDate":"1994-10-27","value":465.850006},{"mktDate":"1994-10-28","value":473.769989},{"mktDate":"1994-10-31","value":472.350006},{"mktDate":"1994-11-01","value":468.420013},{"mktDate":"1994-11-02","value":466.51001},{"mktDate":"1994-11-03","value":467.910004},{"mktDate":"1994-11-04","value":462.279999},{"mktDate":"1994-11-07","value":463.070007},{"mktDate":"1994-11-08","value":465.649994},{"mktDate":"1994-11-09","value":465.399994},{"mktDate":"1994-11-10","value":464.369995},{"mktDate":"1994-11-11","value":462.350006},{"mktDate":"1994-11-14","value":466.040009},{"mktDate":"1994-11-15","value":465.029999},{"mktDate":"1994-11-16","value":465.619995},{"mktDate":"1994-11-17","value":463.570007},{"mktDate":"1994-11-18","value":461.470001},{"mktDate":"1994-11-21","value":458.299988},{"mktDate":"1994-11-22","value":450.089996},{"mktDate":"1994-11-23","value":449.929993},{"mktDate":"1994-11-25","value":452.290009},{"mktDate":"1994-11-28","value":454.160004},{"mktDate":"1994-11-29","value":455.170013},{"mktDate":"1994-11-30","value":453.690002},{"mktDate":"1994-12-01","value":448.920013},{"mktDate":"1994-12-02","value":453.299988},{"mktDate":"1994-12-05","value":453.320007},{"mktDate":"1994-12-06","value":453.109985},{"mktDate":"1994-12-07","value":451.230011},{"mktDate":"1994-12-08","value":445.450012},{"mktDate":"1994-12-09","value":446.959991},{"mktDate":"1994-12-12","value":449.470001},{"mktDate":"1994-12-13","value":450.149994},{"mktDate":"1994-12-14","value":454.970001},{"mktDate":"1994-12-15","value":455.339996},{"mktDate":"1994-12-16","value":458.799988},{"mktDate":"1994-12-19","value":457.910004},{"mktDate":"1994-12-20","value":457.100006},{"mktDate":"1994-12-21","value":459.609985},{"mktDate":"1994-12-22","value":459.679993},{"mktDate":"1994-12-23","value":459.829987},{"mktDate":"1994-12-27","value":462.470001},{"mktDate":"1994-12-28","value":460.859985},{"mktDate":"1994-12-29","value":461.170013},{"mktDate":"1994-12-30","value":459.269989},{"mktDate":"1995-01-03","value":459.109985},{"mktDate":"1995-01-04","value":460.709991},{"mktDate":"1995-01-05","value":460.339996},{"mktDate":"1995-01-06","value":460.679993},{"mktDate":"1995-01-09","value":460.829987},{"mktDate":"1995-01-10","value":461.679993},{"mktDate":"1995-01-11","value":461.660004},{"mktDate":"1995-01-12","value":461.640015},{"mktDate":"1995-01-13","value":465.970001},{"mktDate":"1995-01-16","value":469.380005},{"mktDate":"1995-01-17","value":470.049988},{"mktDate":"1995-01-18","value":469.709991},{"mktDate":"1995-01-19","value":466.950012},{"mktDate":"1995-01-20","value":464.779999},{"mktDate":"1995-01-23","value":465.820007},{"mktDate":"1995-01-24","value":465.859985},{"mktDate":"1995-01-25","value":467.440002},{"mktDate":"1995-01-26","value":468.320007},{"mktDate":"1995-01-27","value":470.390015},{"mktDate":"1995-01-30","value":468.51001},{"mktDate":"1995-01-31","value":470.420013},{"mktDate":"1995-02-01","value":470.399994},{"mktDate":"1995-02-02","value":472.790009},{"mktDate":"1995-02-03","value":478.649994},{"mktDate":"1995-02-06","value":481.140015},{"mktDate":"1995-02-07","value":480.809998},{"mktDate":"1995-02-08","value":481.190002},{"mktDate":"1995-02-09","value":480.190002},{"mktDate":"1995-02-10","value":481.459991},{"mktDate":"1995-02-13","value":481.649994},{"mktDate":"1995-02-14","value":482.549988},{"mktDate":"1995-02-15","value":484.540009},{"mktDate":"1995-02-16","value":485.220001},{"mktDate":"1995-02-17","value":481.970001},{"mktDate":"1995-02-21","value":482.720001},{"mktDate":"1995-02-22","value":485.070007},{"mktDate":"1995-02-23","value":486.910004},{"mktDate":"1995-02-24","value":488.109985},{"mktDate":"1995-02-27","value":483.809998},{"mktDate":"1995-02-28","value":487.390015},{"mktDate":"1995-03-01","value":485.649994},{"mktDate":"1995-03-02","value":485.130005},{"mktDate":"1995-03-03","value":485.420013},{"mktDate":"1995-03-06","value":485.630005},{"mktDate":"1995-03-07","value":482.119995},{"mktDate":"1995-03-08","value":483.140015},{"mktDate":"1995-03-09","value":483.160004},{"mktDate":"1995-03-10","value":489.570007},{"mktDate":"1995-03-13","value":490.049988},{"mktDate":"1995-03-14","value":492.890015},{"mktDate":"1995-03-15","value":491.880005},{"mktDate":"1995-03-16","value":495.410004},{"mktDate":"1995-03-17","value":495.519989},{"mktDate":"1995-03-20","value":496.140015},{"mktDate":"1995-03-21","value":495.070007},{"mktDate":"1995-03-22","value":495.670013},{"mktDate":"1995-03-23","value":495.950012},{"mktDate":"1995-03-24","value":500.970001},{"mktDate":"1995-03-27","value":503.200012},{"mktDate":"1995-03-28","value":503.899994},{"mktDate":"1995-03-29","value":503.119995},{"mktDate":"1995-03-30","value":502.220001},{"mktDate":"1995-03-31","value":500.709991},{"mktDate":"1995-04-03","value":501.850006},{"mktDate":"1995-04-04","value":505.23999},{"mktDate":"1995-04-05","value":505.570007},{"mktDate":"1995-04-06","value":506.079987},{"mktDate":"1995-04-07","value":506.420013},{"mktDate":"1995-04-10","value":507.01001},{"mktDate":"1995-04-11","value":505.529999},{"mktDate":"1995-04-12","value":507.170013},{"mktDate":"1995-04-13","value":509.230011},{"mktDate":"1995-04-17","value":506.130005},{"mktDate":"1995-04-18","value":505.369995},{"mktDate":"1995-04-19","value":504.920013},{"mktDate":"1995-04-20","value":505.290009},{"mktDate":"1995-04-21","value":508.48999},{"mktDate":"1995-04-24","value":512.890015},{"mktDate":"1995-04-25","value":512.099976},{"mktDate":"1995-04-26","value":512.659973},{"mktDate":"1995-04-27","value":513.549988},{"mktDate":"1995-04-28","value":514.710022},{"mktDate":"1995-05-01","value":514.26001},{"mktDate":"1995-05-02","value":514.859985},{"mktDate":"1995-05-03","value":520.47998},{"mktDate":"1995-05-04","value":520.539978},{"mktDate":"1995-05-05","value":520.119995},{"mktDate":"1995-05-08","value":523.960022},{"mktDate":"1995-05-09","value":523.559998},{"mktDate":"1995-05-10","value":524.359985},{"mktDate":"1995-05-11","value":524.369995},{"mktDate":"1995-05-12","value":525.549988},{"mktDate":"1995-05-15","value":527.73999},{"mktDate":"1995-05-16","value":528.190002},{"mktDate":"1995-05-17","value":527.070007},{"mktDate":"1995-05-18","value":519.580017},{"mktDate":"1995-05-19","value":519.190002},{"mktDate":"1995-05-22","value":523.650024},{"mktDate":"1995-05-23","value":528.590027},{"mktDate":"1995-05-24","value":528.609985},{"mktDate":"1995-05-25","value":528.590027},{"mktDate":"1995-05-26","value":523.650024},{"mktDate":"1995-05-30","value":523.580017},{"mktDate":"1995-05-31","value":533.400024},{"mktDate":"1995-06-01","value":533.48999},{"mktDate":"1995-06-02","value":532.51001},{"mktDate":"1995-06-05","value":535.599976},{"mktDate":"1995-06-06","value":535.549988},{"mktDate":"1995-06-07","value":533.130005},{"mktDate":"1995-06-08","value":532.349976},{"mktDate":"1995-06-09","value":527.940002},{"mktDate":"1995-06-12","value":530.880005},{"mktDate":"1995-06-13","value":536.049988},{"mktDate":"1995-06-14","value":536.469971},{"mktDate":"1995-06-15","value":537.119995},{"mktDate":"1995-06-16","value":539.830017},{"mktDate":"1995-06-19","value":545.219971},{"mktDate":"1995-06-20","value":544.97998},{"mktDate":"1995-06-21","value":543.97998},{"mktDate":"1995-06-22","value":551.070007},{"mktDate":"1995-06-23","value":549.710022},{"mktDate":"1995-06-26","value":544.130005},{"mktDate":"1995-06-27","value":542.429993},{"mktDate":"1995-06-28","value":544.72998},{"mktDate":"1995-06-29","value":543.869995},{"mktDate":"1995-06-30","value":544.75},{"mktDate":"1995-07-03","value":547.090027},{"mktDate":"1995-07-05","value":547.26001},{"mktDate":"1995-07-06","value":553.98999},{"mktDate":"1995-07-07","value":556.369995},{"mktDate":"1995-07-10","value":557.190002},{"mktDate":"1995-07-11","value":554.780029},{"mktDate":"1995-07-12","value":560.890015},{"mktDate":"1995-07-13","value":561.0},{"mktDate":"1995-07-14","value":559.890015},{"mktDate":"1995-07-17","value":562.719971},{"mktDate":"1995-07-18","value":558.460022},{"mktDate":"1995-07-19","value":550.97998},{"mktDate":"1995-07-20","value":553.539978},{"mktDate":"1995-07-21","value":553.619995},{"mktDate":"1995-07-24","value":556.630005},{"mktDate":"1995-07-25","value":561.099976},{"mktDate":"1995-07-26","value":561.609985},{"mktDate":"1995-07-27","value":565.219971},{"mktDate":"1995-07-28","value":562.929993},{"mktDate":"1995-07-31","value":562.059998},{"mktDate":"1995-08-01","value":559.640015},{"mktDate":"1995-08-02","value":558.799988},{"mktDate":"1995-08-03","value":558.75},{"mktDate":"1995-08-04","value":558.940002},{"mktDate":"1995-08-07","value":560.030029},{"mktDate":"1995-08-08","value":560.390015},{"mktDate":"1995-08-09","value":559.710022},{"mktDate":"1995-08-10","value":557.450012},{"mktDate":"1995-08-11","value":555.109985},{"mktDate":"1995-08-14","value":559.73999},{"mktDate":"1995-08-15","value":558.570007},{"mktDate":"1995-08-16","value":559.969971},{"mktDate":"1995-08-17","value":559.039978},{"mktDate":"1995-08-18","value":559.210022},{"mktDate":"1995-08-21","value":558.109985},{"mktDate":"1995-08-22","value":559.52002},{"mktDate":"1995-08-23","value":557.140015},{"mktDate":"1995-08-24","value":557.460022},{"mktDate":"1995-08-25","value":560.099976},{"mktDate":"1995-08-28","value":559.049988},{"mktDate":"1995-08-29","value":560.0},{"mktDate":"1995-08-30","value":560.919983},{"mktDate":"1995-08-31","value":561.880005},{"mktDate":"1995-09-01","value":563.840027},{"mktDate":"1995-09-05","value":569.169983},{"mktDate":"1995-09-06","value":570.169983},{"mktDate":"1995-09-07","value":570.289978},{"mktDate":"1995-09-08","value":572.679993},{"mktDate":"1995-09-11","value":573.909973},{"mktDate":"1995-09-12","value":576.51001},{"mktDate":"1995-09-13","value":578.77002},{"mktDate":"1995-09-14","value":583.609985},{"mktDate":"1995-09-15","value":583.349976},{"mktDate":"1995-09-18","value":582.77002},{"mktDate":"1995-09-19","value":584.200012},{"mktDate":"1995-09-20","value":586.77002},{"mktDate":"1995-09-21","value":583.0},{"mktDate":"1995-09-22","value":581.72998},{"mktDate":"1995-09-25","value":581.809998},{"mktDate":"1995-09-26","value":581.409973},{"mktDate":"1995-09-27","value":581.039978},{"mktDate":"1995-09-28","value":585.869995},{"mktDate":"1995-09-29","value":584.409973},{"mktDate":"1995-10-02","value":581.719971},{"mktDate":"1995-10-03","value":582.340027},{"mktDate":"1995-10-04","value":581.469971},{"mktDate":"1995-10-05","value":582.630005},{"mktDate":"1995-10-06","value":582.48999},{"mktDate":"1995-10-09","value":578.369995},{"mktDate":"1995-10-10","value":577.52002},{"mktDate":"1995-10-11","value":579.460022},{"mktDate":"1995-10-12","value":583.099976},{"mktDate":"1995-10-13","value":584.5},{"mktDate":"1995-10-16","value":583.030029},{"mktDate":"1995-10-17","value":586.780029},{"mktDate":"1995-10-18","value":587.440002},{"mktDate":"1995-10-19","value":590.650024},{"mktDate":"1995-10-20","value":587.460022},{"mktDate":"1995-10-23","value":585.059998},{"mktDate":"1995-10-24","value":586.539978},{"mktDate":"1995-10-25","value":582.469971},{"mktDate":"1995-10-26","value":576.719971},{"mktDate":"1995-10-27","value":579.700012},{"mktDate":"1995-10-30","value":583.25},{"mktDate":"1995-10-31","value":581.5},{"mktDate":"1995-11-01","value":584.219971},{"mktDate":"1995-11-02","value":589.719971},{"mktDate":"1995-11-03","value":590.570007},{"mktDate":"1995-11-06","value":588.460022},{"mktDate":"1995-11-07","value":586.320007},{"mktDate":"1995-11-08","value":591.710022},{"mktDate":"1995-11-09","value":593.26001},{"mktDate":"1995-11-10","value":592.719971},{"mktDate":"1995-11-13","value":592.299988},{"mktDate":"1995-11-14","value":589.289978},{"mktDate":"1995-11-15","value":593.960022},{"mktDate":"1995-11-16","value":597.340027},{"mktDate":"1995-11-17","value":600.070007},{"mktDate":"1995-11-20","value":596.849976},{"mktDate":"1995-11-21","value":600.23999},{"mktDate":"1995-11-22","value":598.400024},{"mktDate":"1995-11-24","value":599.969971},{"mktDate":"1995-11-27","value":601.320007},{"mktDate":"1995-11-28","value":606.450012},{"mktDate":"1995-11-29","value":607.640015},{"mktDate":"1995-11-30","value":605.369995},{"mktDate":"1995-12-01","value":606.97998},{"mktDate":"1995-12-04","value":613.679993},{"mktDate":"1995-12-05","value":617.679993},{"mktDate":"1995-12-06","value":620.179993},{"mktDate":"1995-12-07","value":616.169983},{"mktDate":"1995-12-08","value":617.47998},{"mktDate":"1995-12-11","value":619.52002},{"mktDate":"1995-12-12","value":618.780029},{"mktDate":"1995-12-13","value":621.690002},{"mktDate":"1995-12-14","value":616.919983},{"mktDate":"1995-12-15","value":616.340027},{"mktDate":"1995-12-18","value":606.809998},{"mktDate":"1995-12-19","value":611.929993},{"mktDate":"1995-12-20","value":605.940002},{"mktDate":"1995-12-21","value":610.48999},{"mktDate":"1995-12-22","value":611.950012},{"mktDate":"1995-12-26","value":614.299988},{"mktDate":"1995-12-27","value":614.530029},{"mktDate":"1995-12-28","value":614.119995},{"mktDate":"1995-12-29","value":615.929993},{"mktDate":"1996-01-02","value":620.72998},{"mktDate":"1996-01-03","value":621.320007},{"mktDate":"1996-01-04","value":617.700012},{"mktDate":"1996-01-05","value":616.710022},{"mktDate":"1996-01-08","value":618.460022},{"mktDate":"1996-01-09","value":609.450012},{"mktDate":"1996-01-10","value":598.47998},{"mktDate":"1996-01-11","value":602.690002},{"mktDate":"1996-01-12","value":601.809998},{"mktDate":"1996-01-15","value":599.820007},{"mktDate":"1996-01-16","value":608.440002},{"mktDate":"1996-01-17","value":606.369995},{"mktDate":"1996-01-18","value":608.23999},{"mktDate":"1996-01-19","value":611.830017},{"mktDate":"1996-01-22","value":613.400024},{"mktDate":"1996-01-23","value":612.789978},{"mktDate":"1996-01-24","value":619.960022},{"mktDate":"1996-01-25","value":617.030029},{"mktDate":"1996-01-26","value":621.619995},{"mktDate":"1996-01-29","value":624.219971},{"mktDate":"1996-01-30","value":630.150024},{"mktDate":"1996-01-31","value":636.02002},{"mktDate":"1996-02-01","value":638.460022},{"mktDate":"1996-02-02","value":635.840027},{"mktDate":"1996-02-05","value":641.429993},{"mktDate":"1996-02-06","value":646.330017},{"mktDate":"1996-02-07","value":649.929993},{"mktDate":"1996-02-08","value":656.070007},{"mktDate":"1996-02-09","value":656.369995},{"mktDate":"1996-02-12","value":661.450012},{"mktDate":"1996-02-13","value":660.51001},{"mktDate":"1996-02-14","value":655.580017},{"mktDate":"1996-02-15","value":651.320007},{"mktDate":"1996-02-16","value":647.97998},{"mktDate":"1996-02-20","value":640.650024},{"mktDate":"1996-02-21","value":648.099976},{"mktDate":"1996-02-22","value":658.859985},{"mktDate":"1996-02-23","value":659.080017},{"mktDate":"1996-02-26","value":650.460022},{"mktDate":"1996-02-27","value":647.23999},{"mktDate":"1996-02-28","value":644.75},{"mktDate":"1996-02-29","value":640.429993},{"mktDate":"1996-03-01","value":644.369995},{"mktDate":"1996-03-04","value":650.809998},{"mktDate":"1996-03-05","value":655.789978},{"mktDate":"1996-03-06","value":652.0},{"mktDate":"1996-03-07","value":653.650024},{"mktDate":"1996-03-08","value":633.5},{"mktDate":"1996-03-11","value":640.02002},{"mktDate":"1996-03-12","value":637.090027},{"mktDate":"1996-03-13","value":638.549988},{"mktDate":"1996-03-14","value":640.869995},{"mktDate":"1996-03-15","value":641.429993},{"mktDate":"1996-03-18","value":652.650024},{"mktDate":"1996-03-19","value":651.690002},{"mktDate":"1996-03-20","value":649.97998},{"mktDate":"1996-03-21","value":649.190002},{"mktDate":"1996-03-22","value":650.619995},{"mktDate":"1996-03-25","value":650.039978},{"mktDate":"1996-03-26","value":652.969971},{"mktDate":"1996-03-27","value":648.909973},{"mktDate":"1996-03-28","value":648.940002},{"mktDate":"1996-03-29","value":645.5},{"mktDate":"1996-04-01","value":653.72998},{"mktDate":"1996-04-02","value":655.26001},{"mktDate":"1996-04-03","value":655.880005},{"mktDate":"1996-04-04","value":655.859985},{"mktDate":"1996-04-08","value":644.23999},{"mktDate":"1996-04-09","value":642.190002},{"mktDate":"1996-04-10","value":633.5},{"mktDate":"1996-04-11","value":631.179993},{"mktDate":"1996-04-12","value":636.710022},{"mktDate":"1996-04-15","value":642.48999},{"mktDate":"1996-04-16","value":645.0},{"mktDate":"1996-04-17","value":641.609985},{"mktDate":"1996-04-18","value":643.609985},{"mktDate":"1996-04-19","value":645.070007},{"mktDate":"1996-04-22","value":647.890015},{"mktDate":"1996-04-23","value":651.580017},{"mktDate":"1996-04-24","value":650.169983},{"mktDate":"1996-04-25","value":652.869995},{"mktDate":"1996-04-26","value":653.460022},{"mktDate":"1996-04-29","value":654.159973},{"mktDate":"1996-04-30","value":654.169983},{"mktDate":"1996-05-01","value":654.580017},{"mktDate":"1996-05-02","value":643.380005},{"mktDate":"1996-05-03","value":641.630005},{"mktDate":"1996-05-06","value":640.809998},{"mktDate":"1996-05-07","value":638.26001},{"mktDate":"1996-05-08","value":644.77002},{"mktDate":"1996-05-09","value":645.440002},{"mktDate":"1996-05-10","value":652.090027},{"mktDate":"1996-05-13","value":661.51001},{"mktDate":"1996-05-14","value":665.599976},{"mktDate":"1996-05-15","value":665.419983},{"mktDate":"1996-05-16","value":664.849976},{"mktDate":"1996-05-17","value":668.909973},{"mktDate":"1996-05-20","value":673.150024},{"mktDate":"1996-05-21","value":672.76001},{"mktDate":"1996-05-22","value":678.419983},{"mktDate":"1996-05-23","value":676.0},{"mktDate":"1996-05-24","value":678.51001},{"mktDate":"1996-05-28","value":672.22998},{"mktDate":"1996-05-29","value":667.929993},{"mktDate":"1996-05-30","value":671.700012},{"mktDate":"1996-05-31","value":669.119995},{"mktDate":"1996-06-03","value":667.679993},{"mktDate":"1996-06-04","value":672.559998},{"mktDate":"1996-06-05","value":678.440002},{"mktDate":"1996-06-06","value":673.030029},{"mktDate":"1996-06-07","value":673.309998},{"mktDate":"1996-06-10","value":672.159973},{"mktDate":"1996-06-11","value":670.969971},{"mktDate":"1996-06-12","value":669.039978},{"mktDate":"1996-06-13","value":667.919983},{"mktDate":"1996-06-14","value":665.849976},{"mktDate":"1996-06-17","value":665.159973},{"mktDate":"1996-06-18","value":662.059998},{"mktDate":"1996-06-19","value":661.960022},{"mktDate":"1996-06-20","value":662.099976},{"mktDate":"1996-06-21","value":666.840027},{"mktDate":"1996-06-24","value":668.849976},{"mktDate":"1996-06-25","value":668.47998},{"mktDate":"1996-06-26","value":664.390015},{"mktDate":"1996-06-27","value":668.549988},{"mktDate":"1996-06-28","value":670.630005},{"mktDate":"1996-07-01","value":675.880005},{"mktDate":"1996-07-02","value":673.609985},{"mktDate":"1996-07-03","value":672.400024},{"mktDate":"1996-07-05","value":657.440002},{"mktDate":"1996-07-08","value":652.539978},{"mktDate":"1996-07-09","value":654.75},{"mktDate":"1996-07-10","value":656.059998},{"mktDate":"1996-07-11","value":645.669983},{"mktDate":"1996-07-12","value":646.190002},{"mktDate":"1996-07-15","value":629.799988},{"mktDate":"1996-07-16","value":628.369995},{"mktDate":"1996-07-17","value":634.070007},{"mktDate":"1996-07-18","value":643.559998},{"mktDate":"1996-07-19","value":638.72998},{"mktDate":"1996-07-22","value":633.77002},{"mktDate":"1996-07-23","value":626.869995},{"mktDate":"1996-07-24","value":626.650024},{"mktDate":"1996-07-25","value":631.169983},{"mktDate":"1996-07-26","value":635.900024},{"mktDate":"1996-07-29","value":630.909973},{"mktDate":"1996-07-30","value":635.26001},{"mktDate":"1996-07-31","value":639.950012},{"mktDate":"1996-08-01","value":650.02002},{"mktDate":"1996-08-02","value":662.48999},{"mktDate":"1996-08-05","value":660.22998},{"mktDate":"1996-08-06","value":662.380005},{"mktDate":"1996-08-07","value":664.159973},{"mktDate":"1996-08-08","value":662.590027},{"mktDate":"1996-08-09","value":662.099976},{"mktDate":"1996-08-12","value":665.77002},{"mktDate":"1996-08-13","value":660.200012},{"mktDate":"1996-08-14","value":662.049988},{"mktDate":"1996-08-15","value":662.280029},{"mktDate":"1996-08-16","value":665.210022},{"mktDate":"1996-08-19","value":666.580017},{"mktDate":"1996-08-20","value":665.690002},{"mktDate":"1996-08-21","value":665.070007},{"mktDate":"1996-08-22","value":670.679993},{"mktDate":"1996-08-23","value":667.030029},{"mktDate":"1996-08-26","value":663.880005},{"mktDate":"1996-08-27","value":666.400024},{"mktDate":"1996-08-28","value":664.809998},{"mktDate":"1996-08-29","value":657.400024},{"mktDate":"1996-08-30","value":651.98999},{"mktDate":"1996-09-03","value":654.719971},{"mktDate":"1996-09-04","value":655.609985},{"mktDate":"1996-09-05","value":649.440002},{"mktDate":"1996-09-06","value":655.679993},{"mktDate":"1996-09-09","value":663.76001},{"mktDate":"1996-09-10","value":663.809998},{"mktDate":"1996-09-11","value":667.280029},{"mktDate":"1996-09-12","value":671.150024},{"mktDate":"1996-09-13","value":680.539978},{"mktDate":"1996-09-16","value":683.97998},{"mktDate":"1996-09-17","value":682.940002},{"mktDate":"1996-09-18","value":681.469971},{"mktDate":"1996-09-19","value":683.0},{"mktDate":"1996-09-20","value":687.030029},{"mktDate":"1996-09-23","value":686.47998},{"mktDate":"1996-09-24","value":685.609985},{"mktDate":"1996-09-25","value":685.830017},{"mktDate":"1996-09-26","value":685.859985},{"mktDate":"1996-09-27","value":686.190002},{"mktDate":"1996-09-30","value":687.330017},{"mktDate":"1996-10-01","value":689.080017},{"mktDate":"1996-10-02","value":694.01001},{"mktDate":"1996-10-03","value":692.780029},{"mktDate":"1996-10-04","value":701.460022},{"mktDate":"1996-10-07","value":703.340027},{"mktDate":"1996-10-08","value":700.640015},{"mktDate":"1996-10-09","value":696.73999},{"mktDate":"1996-10-10","value":694.609985},{"mktDate":"1996-10-11","value":700.659973},{"mktDate":"1996-10-14","value":703.539978},{"mktDate":"1996-10-15","value":702.570007},{"mktDate":"1996-10-16","value":704.409973},{"mktDate":"1996-10-17","value":706.98999},{"mktDate":"1996-10-18","value":710.820007},{"mktDate":"1996-10-21","value":709.849976},{"mktDate":"1996-10-22","value":706.570007},{"mktDate":"1996-10-23","value":707.27002},{"mktDate":"1996-10-24","value":702.289978},{"mktDate":"1996-10-25","value":700.919983},{"mktDate":"1996-10-28","value":697.26001},{"mktDate":"1996-10-29","value":701.5},{"mktDate":"1996-10-30","value":700.900024},{"mktDate":"1996-10-31","value":705.27002},{"mktDate":"1996-11-01","value":703.77002},{"mktDate":"1996-11-04","value":706.72998},{"mktDate":"1996-11-05","value":714.140015},{"mktDate":"1996-11-06","value":724.590027},{"mktDate":"1996-11-07","value":727.650024},{"mktDate":"1996-11-08","value":730.820007},{"mktDate":"1996-11-11","value":731.869995},{"mktDate":"1996-11-12","value":729.559998},{"mktDate":"1996-11-13","value":731.130005},{"mktDate":"1996-11-14","value":735.880005},{"mktDate":"1996-11-15","value":737.619995},{"mktDate":"1996-11-18","value":737.02002},{"mktDate":"1996-11-19","value":742.159973},{"mktDate":"1996-11-20","value":743.950012},{"mktDate":"1996-11-21","value":742.75},{"mktDate":"1996-11-22","value":748.72998},{"mktDate":"1996-11-25","value":757.030029},{"mktDate":"1996-11-26","value":755.960022},{"mktDate":"1996-11-27","value":755.0},{"mktDate":"1996-11-29","value":757.02002},{"mktDate":"1996-12-02","value":756.559998},{"mktDate":"1996-12-03","value":748.280029},{"mktDate":"1996-12-04","value":745.099976},{"mktDate":"1996-12-05","value":744.380005},{"mktDate":"1996-12-06","value":739.599976},{"mktDate":"1996-12-09","value":749.76001},{"mktDate":"1996-12-10","value":747.539978},{"mktDate":"1996-12-11","value":740.72998},{"mktDate":"1996-12-12","value":729.299988},{"mktDate":"1996-12-13","value":728.640015},{"mktDate":"1996-12-16","value":720.97998},{"mktDate":"1996-12-17","value":726.039978},{"mktDate":"1996-12-18","value":731.539978},{"mktDate":"1996-12-19","value":745.76001},{"mktDate":"1996-12-20","value":748.869995},{"mktDate":"1996-12-23","value":746.919983},{"mktDate":"1996-12-24","value":751.030029},{"mktDate":"1996-12-26","value":755.820007},{"mktDate":"1996-12-27","value":756.789978},{"mktDate":"1996-12-30","value":753.849976},{"mktDate":"1996-12-31","value":740.73999},{"mktDate":"1997-01-02","value":737.01001},{"mktDate":"1997-01-03","value":748.030029},{"mktDate":"1997-01-06","value":747.650024},{"mktDate":"1997-01-07","value":753.22998},{"mktDate":"1997-01-08","value":748.409973},{"mktDate":"1997-01-09","value":754.849976},{"mktDate":"1997-01-10","value":759.5},{"mktDate":"1997-01-13","value":759.51001},{"mktDate":"1997-01-14","value":768.859985},{"mktDate":"1997-01-15","value":767.200012},{"mktDate":"1997-01-16","value":769.75},{"mktDate":"1997-01-17","value":776.169983},{"mktDate":"1997-01-20","value":776.700012},{"mktDate":"1997-01-21","value":782.719971},{"mktDate":"1997-01-22","value":786.22998},{"mktDate":"1997-01-23","value":777.559998},{"mktDate":"1997-01-24","value":770.52002},{"mktDate":"1997-01-27","value":765.02002},{"mktDate":"1997-01-28","value":765.02002},{"mktDate":"1997-01-29","value":772.5},{"mktDate":"1997-01-30","value":784.169983},{"mktDate":"1997-01-31","value":786.159973},{"mktDate":"1997-02-03","value":786.72998},{"mktDate":"1997-02-04","value":789.26001},{"mktDate":"1997-02-05","value":778.280029},{"mktDate":"1997-02-06","value":780.150024},{"mktDate":"1997-02-07","value":789.559998},{"mktDate":"1997-02-10","value":785.429993},{"mktDate":"1997-02-11","value":789.590027},{"mktDate":"1997-02-12","value":802.77002},{"mktDate":"1997-02-13","value":811.820007},{"mktDate":"1997-02-14","value":808.47998},{"mktDate":"1997-02-18","value":816.289978},{"mktDate":"1997-02-19","value":812.48999},{"mktDate":"1997-02-20","value":802.799988},{"mktDate":"1997-02-21","value":801.77002},{"mktDate":"1997-02-24","value":810.280029},{"mktDate":"1997-02-25","value":812.030029},{"mktDate":"1997-02-26","value":805.679993},{"mktDate":"1997-02-27","value":795.070007},{"mktDate":"1997-02-28","value":790.820007},{"mktDate":"1997-03-03","value":795.309998},{"mktDate":"1997-03-04","value":790.950012},{"mktDate":"1997-03-05","value":801.98999},{"mktDate":"1997-03-06","value":798.559998},{"mktDate":"1997-03-07","value":804.969971},{"mktDate":"1997-03-10","value":813.650024},{"mktDate":"1997-03-11","value":811.340027},{"mktDate":"1997-03-12","value":804.26001},{"mktDate":"1997-03-13","value":789.559998},{"mktDate":"1997-03-14","value":793.169983},{"mktDate":"1997-03-17","value":795.710022},{"mktDate":"1997-03-18","value":789.659973},{"mktDate":"1997-03-19","value":785.77002},{"mktDate":"1997-03-20","value":782.650024},{"mktDate":"1997-03-21","value":784.099976},{"mktDate":"1997-03-24","value":790.890015},{"mktDate":"1997-03-25","value":789.070007},{"mktDate":"1997-03-26","value":790.5},{"mktDate":"1997-03-27","value":773.880005},{"mktDate":"1997-03-31","value":757.119995},{"mktDate":"1997-04-01","value":759.640015},{"mktDate":"1997-04-02","value":750.109985},{"mktDate":"1997-04-03","value":750.320007},{"mktDate":"1997-04-04","value":757.900024},{"mktDate":"1997-04-07","value":762.130005},{"mktDate":"1997-04-08","value":766.119995},{"mktDate":"1997-04-09","value":760.599976},{"mktDate":"1997-04-10","value":758.340027},{"mktDate":"1997-04-11","value":737.650024},{"mktDate":"1997-04-14","value":743.72998},{"mktDate":"1997-04-15","value":754.719971},{"mktDate":"1997-04-16","value":763.530029},{"mktDate":"1997-04-17","value":761.77002},{"mktDate":"1997-04-18","value":766.340027},{"mktDate":"1997-04-21","value":760.369995},{"mktDate":"1997-04-22","value":774.609985},{"mktDate":"1997-04-23","value":773.640015},{"mktDate":"1997-04-24","value":771.179993},{"mktDate":"1997-04-25","value":765.369995},{"mktDate":"1997-04-28","value":772.960022},{"mktDate":"1997-04-29","value":794.049988},{"mktDate":"1997-04-30","value":801.340027},{"mktDate":"1997-05-01","value":798.530029},{"mktDate":"1997-05-02","value":812.969971},{"mktDate":"1997-05-05","value":830.289978},{"mktDate":"1997-05-06","value":827.76001},{"mktDate":"1997-05-07","value":815.619995},{"mktDate":"1997-05-08","value":820.26001},{"mktDate":"1997-05-09","value":824.780029},{"mktDate":"1997-05-12","value":837.659973},{"mktDate":"1997-05-13","value":833.130005},{"mktDate":"1997-05-14","value":836.039978},{"mktDate":"1997-05-15","value":841.880005},{"mktDate":"1997-05-16","value":829.75},{"mktDate":"1997-05-19","value":833.27002},{"mktDate":"1997-05-20","value":841.659973},{"mktDate":"1997-05-21","value":839.349976},{"mktDate":"1997-05-22","value":835.659973},{"mktDate":"1997-05-23","value":847.030029},{"mktDate":"1997-05-27","value":849.710022},{"mktDate":"1997-05-28","value":847.210022},{"mktDate":"1997-05-29","value":844.080017},{"mktDate":"1997-05-30","value":848.280029},{"mktDate":"1997-06-02","value":846.359985},{"mktDate":"1997-06-03","value":845.47998},{"mktDate":"1997-06-04","value":840.109985},{"mktDate":"1997-06-05","value":843.429993},{"mktDate":"1997-06-06","value":858.01001},{"mktDate":"1997-06-09","value":862.909973},{"mktDate":"1997-06-10","value":865.27002},{"mktDate":"1997-06-11","value":869.570007},{"mktDate":"1997-06-12","value":883.460022},{"mktDate":"1997-06-13","value":893.27002},{"mktDate":"1997-06-16","value":893.900024},{"mktDate":"1997-06-17","value":894.419983},{"mktDate":"1997-06-18","value":889.059998},{"mktDate":"1997-06-19","value":897.98999},{"mktDate":"1997-06-20","value":898.700012},{"mktDate":"1997-06-23","value":878.619995},{"mktDate":"1997-06-24","value":896.340027},{"mktDate":"1997-06-25","value":888.98999},{"mktDate":"1997-06-26","value":883.679993},{"mktDate":"1997-06-27","value":887.299988},{"mktDate":"1997-06-30","value":885.140015},{"mktDate":"1997-07-01","value":891.030029},{"mktDate":"1997-07-02","value":904.030029},{"mktDate":"1997-07-03","value":916.919983},{"mktDate":"1997-07-07","value":912.200012},{"mktDate":"1997-07-08","value":918.75},{"mktDate":"1997-07-09","value":907.539978},{"mktDate":"1997-07-10","value":913.780029},{"mktDate":"1997-07-11","value":916.679993},{"mktDate":"1997-07-14","value":918.380005},{"mktDate":"1997-07-15","value":925.76001},{"mktDate":"1997-07-16","value":936.590027},{"mktDate":"1997-07-17","value":931.609985},{"mktDate":"1997-07-18","value":915.299988},{"mktDate":"1997-07-21","value":912.940002},{"mktDate":"1997-07-22","value":933.97998},{"mktDate":"1997-07-23","value":936.559998},{"mktDate":"1997-07-24","value":940.299988},{"mktDate":"1997-07-25","value":938.789978},{"mktDate":"1997-07-28","value":936.450012},{"mktDate":"1997-07-29","value":942.289978},{"mktDate":"1997-07-30","value":952.289978},{"mktDate":"1997-07-31","value":954.309998},{"mktDate":"1997-08-01","value":947.140015},{"mktDate":"1997-08-04","value":950.299988},{"mktDate":"1997-08-05","value":952.369995},{"mktDate":"1997-08-06","value":960.320007},{"mktDate":"1997-08-07","value":951.190002},{"mktDate":"1997-08-08","value":933.539978},{"mktDate":"1997-08-11","value":937.0},{"mktDate":"1997-08-12","value":926.530029},{"mktDate":"1997-08-13","value":922.02002},{"mktDate":"1997-08-14","value":924.77002},{"mktDate":"1997-08-15","value":900.809998},{"mktDate":"1997-08-18","value":912.48999},{"mktDate":"1997-08-19","value":926.01001},{"mktDate":"1997-08-20","value":939.349976},{"mktDate":"1997-08-21","value":925.049988},{"mktDate":"1997-08-22","value":923.539978},{"mktDate":"1997-08-25","value":920.159973},{"mktDate":"1997-08-26","value":913.02002},{"mktDate":"1997-08-27","value":913.700012},{"mktDate":"1997-08-28","value":903.669983},{"mktDate":"1997-08-29","value":899.469971},{"mktDate":"1997-09-02","value":927.580017},{"mktDate":"1997-09-03","value":927.859985},{"mktDate":"1997-09-04","value":930.869995},{"mktDate":"1997-09-05","value":929.049988},{"mktDate":"1997-09-08","value":931.200012},{"mktDate":"1997-09-09","value":933.619995},{"mktDate":"1997-09-10","value":919.030029},{"mktDate":"1997-09-11","value":912.590027},{"mktDate":"1997-09-12","value":923.909973},{"mktDate":"1997-09-15","value":919.77002},{"mktDate":"1997-09-16","value":945.640015},{"mktDate":"1997-09-17","value":943.0},{"mktDate":"1997-09-18","value":947.289978},{"mktDate":"1997-09-19","value":950.51001},{"mktDate":"1997-09-22","value":955.429993},{"mktDate":"1997-09-23","value":951.929993},{"mktDate":"1997-09-24","value":944.47998},{"mktDate":"1997-09-25","value":937.909973},{"mktDate":"1997-09-26","value":945.219971},{"mktDate":"1997-09-29","value":953.340027},{"mktDate":"1997-09-30","value":947.280029},{"mktDate":"1997-10-01","value":955.409973},{"mktDate":"1997-10-02","value":960.460022},{"mktDate":"1997-10-03","value":965.030029},{"mktDate":"1997-10-06","value":972.690002},{"mktDate":"1997-10-07","value":983.119995},{"mktDate":"1997-10-08","value":973.840027},{"mktDate":"1997-10-09","value":970.619995},{"mktDate":"1997-10-10","value":966.97998},{"mktDate":"1997-10-13","value":968.099976},{"mktDate":"1997-10-14","value":970.280029},{"mktDate":"1997-10-15","value":965.719971},{"mktDate":"1997-10-16","value":955.25},{"mktDate":"1997-10-17","value":944.159973},{"mktDate":"1997-10-20","value":955.609985},{"mktDate":"1997-10-21","value":972.280029},{"mktDate":"1997-10-22","value":968.48999},{"mktDate":"1997-10-23","value":950.690002},{"mktDate":"1997-10-24","value":941.640015},{"mktDate":"1997-10-27","value":876.98999},{"mktDate":"1997-10-28","value":921.849976},{"mktDate":"1997-10-29","value":919.159973},{"mktDate":"1997-10-30","value":903.679993},{"mktDate":"1997-10-31","value":914.619995},{"mktDate":"1997-11-03","value":938.98999},{"mktDate":"1997-11-04","value":940.76001},{"mktDate":"1997-11-05","value":942.76001},{"mktDate":"1997-11-06","value":938.030029},{"mktDate":"1997-11-07","value":927.51001},{"mktDate":"1997-11-10","value":921.130005},{"mktDate":"1997-11-11","value":923.780029},{"mktDate":"1997-11-12","value":905.960022},{"mktDate":"1997-11-13","value":916.659973},{"mktDate":"1997-11-14","value":928.349976},{"mktDate":"1997-11-17","value":946.200012},{"mktDate":"1997-11-18","value":938.22998},{"mktDate":"1997-11-19","value":944.590027},{"mktDate":"1997-11-20","value":958.97998},{"mktDate":"1997-11-21","value":963.090027},{"mktDate":"1997-11-24","value":946.669983},{"mktDate":"1997-11-25","value":950.820007},{"mktDate":"1997-11-26","value":951.640015},{"mktDate":"1997-11-28","value":955.400024},{"mktDate":"1997-12-01","value":974.77002},{"mktDate":"1997-12-02","value":971.679993},{"mktDate":"1997-12-03","value":976.77002},{"mktDate":"1997-12-04","value":973.099976},{"mktDate":"1997-12-05","value":983.789978},{"mktDate":"1997-12-08","value":982.369995},{"mktDate":"1997-12-09","value":975.780029},{"mktDate":"1997-12-10","value":969.789978},{"mktDate":"1997-12-11","value":954.940002},{"mktDate":"1997-12-12","value":953.390015},{"mktDate":"1997-12-15","value":963.390015},{"mktDate":"1997-12-16","value":968.039978},{"mktDate":"1997-12-17","value":965.539978},{"mktDate":"1997-12-18","value":955.299988},{"mktDate":"1997-12-19","value":946.780029},{"mktDate":"1997-12-22","value":953.700012},{"mktDate":"1997-12-23","value":939.130005},{"mktDate":"1997-12-24","value":932.700012},{"mktDate":"1997-12-26","value":936.460022},{"mktDate":"1997-12-29","value":953.349976},{"mktDate":"1997-12-30","value":970.840027},{"mktDate":"1997-12-31","value":970.429993},{"mktDate":"1998-01-02","value":975.039978},{"mktDate":"1998-01-05","value":977.070007},{"mktDate":"1998-01-06","value":966.580017},{"mktDate":"1998-01-07","value":964.0},{"mktDate":"1998-01-08","value":956.049988},{"mktDate":"1998-01-09","value":927.690002},{"mktDate":"1998-01-12","value":939.210022},{"mktDate":"1998-01-13","value":952.119995},{"mktDate":"1998-01-14","value":957.940002},{"mktDate":"1998-01-15","value":950.72998},{"mktDate":"1998-01-16","value":961.51001},{"mktDate":"1998-01-20","value":978.599976},{"mktDate":"1998-01-21","value":970.809998},{"mktDate":"1998-01-22","value":963.039978},{"mktDate":"1998-01-23","value":957.590027},{"mktDate":"1998-01-26","value":956.950012},{"mktDate":"1998-01-27","value":969.02002},{"mktDate":"1998-01-28","value":977.460022},{"mktDate":"1998-01-29","value":985.48999},{"mktDate":"1998-01-30","value":980.280029},{"mktDate":"1998-02-02","value":1001.27002},{"mktDate":"1998-02-03","value":1006.0},{"mktDate":"1998-02-04","value":1006.900024},{"mktDate":"1998-02-05","value":1003.539978},{"mktDate":"1998-02-06","value":1012.460022},{"mktDate":"1998-02-09","value":1010.73999},{"mktDate":"1998-02-10","value":1019.01001},{"mktDate":"1998-02-11","value":1020.01001},{"mktDate":"1998-02-12","value":1024.140015},{"mktDate":"1998-02-13","value":1020.090027},{"mktDate":"1998-02-17","value":1022.76001},{"mktDate":"1998-02-18","value":1032.079956},{"mktDate":"1998-02-19","value":1028.280029},{"mktDate":"1998-02-20","value":1034.209961},{"mktDate":"1998-02-23","value":1038.140015},{"mktDate":"1998-02-24","value":1030.560059},{"mktDate":"1998-02-25","value":1042.900024},{"mktDate":"1998-02-26","value":1048.670044},{"mktDate":"1998-02-27","value":1049.339966},{"mktDate":"1998-03-02","value":1047.699951},{"mktDate":"1998-03-03","value":1052.02002},{"mktDate":"1998-03-04","value":1047.329956},{"mktDate":"1998-03-05","value":1035.050049},{"mktDate":"1998-03-06","value":1055.689941},{"mktDate":"1998-03-09","value":1052.310059},{"mktDate":"1998-03-10","value":1064.25},{"mktDate":"1998-03-11","value":1068.469971},{"mktDate":"1998-03-12","value":1069.920044},{"mktDate":"1998-03-13","value":1068.609985},{"mktDate":"1998-03-16","value":1079.27002},{"mktDate":"1998-03-17","value":1080.449951},{"mktDate":"1998-03-18","value":1085.52002},{"mktDate":"1998-03-19","value":1089.73999},{"mktDate":"1998-03-20","value":1099.160034},{"mktDate":"1998-03-23","value":1095.550049},{"mktDate":"1998-03-24","value":1105.650024},{"mktDate":"1998-03-25","value":1101.930054},{"mktDate":"1998-03-26","value":1100.800049},{"mktDate":"1998-03-27","value":1095.439941},{"mktDate":"1998-03-30","value":1093.599976},{"mktDate":"1998-03-31","value":1101.75},{"mktDate":"1998-04-01","value":1108.150024},{"mktDate":"1998-04-02","value":1120.01001},{"mktDate":"1998-04-03","value":1122.699951},{"mktDate":"1998-04-06","value":1121.380005},{"mktDate":"1998-04-07","value":1109.550049},{"mktDate":"1998-04-08","value":1101.650024},{"mktDate":"1998-04-09","value":1110.670044},{"mktDate":"1998-04-13","value":1109.689941},{"mktDate":"1998-04-14","value":1115.75},{"mktDate":"1998-04-15","value":1119.319946},{"mktDate":"1998-04-16","value":1108.170044},{"mktDate":"1998-04-17","value":1122.719971},{"mktDate":"1998-04-20","value":1123.650024},{"mktDate":"1998-04-21","value":1126.670044},{"mktDate":"1998-04-22","value":1130.540039},{"mktDate":"1998-04-23","value":1119.579956},{"mktDate":"1998-04-24","value":1107.900024},{"mktDate":"1998-04-27","value":1086.540039},{"mktDate":"1998-04-28","value":1085.109985},{"mktDate":"1998-04-29","value":1094.619995},{"mktDate":"1998-04-30","value":1111.75},{"mktDate":"1998-05-01","value":1121.0},{"mktDate":"1998-05-04","value":1122.069946},{"mktDate":"1998-05-05","value":1115.5},{"mktDate":"1998-05-06","value":1104.920044},{"mktDate":"1998-05-07","value":1095.140015},{"mktDate":"1998-05-08","value":1108.140015},{"mktDate":"1998-05-11","value":1106.640015},{"mktDate":"1998-05-12","value":1115.790039},{"mktDate":"1998-05-13","value":1118.859985},{"mktDate":"1998-05-14","value":1117.369995},{"mktDate":"1998-05-15","value":1108.72998},{"mktDate":"1998-05-18","value":1105.819946},{"mktDate":"1998-05-19","value":1109.52002},{"mktDate":"1998-05-20","value":1119.060059},{"mktDate":"1998-05-21","value":1114.640015},{"mktDate":"1998-05-22","value":1110.469971},{"mktDate":"1998-05-26","value":1094.02002},{"mktDate":"1998-05-27","value":1092.22998},{"mktDate":"1998-05-28","value":1097.599976},{"mktDate":"1998-05-29","value":1090.819946},{"mktDate":"1998-06-01","value":1090.97998},{"mktDate":"1998-06-02","value":1093.219971},{"mktDate":"1998-06-03","value":1082.72998},{"mktDate":"1998-06-04","value":1094.829956},{"mktDate":"1998-06-05","value":1113.859985},{"mktDate":"1998-06-08","value":1115.719971},{"mktDate":"1998-06-09","value":1118.410034},{"mktDate":"1998-06-10","value":1112.280029},{"mktDate":"1998-06-11","value":1094.579956},{"mktDate":"1998-06-12","value":1098.839966},{"mktDate":"1998-06-15","value":1077.01001},{"mktDate":"1998-06-16","value":1087.589966},{"mktDate":"1998-06-17","value":1107.109985},{"mktDate":"1998-06-18","value":1106.369995},{"mktDate":"1998-06-19","value":1100.650024},{"mktDate":"1998-06-22","value":1103.209961},{"mktDate":"1998-06-23","value":1119.48999},{"mktDate":"1998-06-24","value":1132.880005},{"mktDate":"1998-06-25","value":1129.280029},{"mktDate":"1998-06-26","value":1133.199951},{"mktDate":"1998-06-29","value":1138.48999},{"mktDate":"1998-06-30","value":1133.839966},{"mktDate":"1998-07-01","value":1148.560059},{"mktDate":"1998-07-02","value":1146.420044},{"mktDate":"1998-07-06","value":1157.329956},{"mktDate":"1998-07-07","value":1154.660034},{"mktDate":"1998-07-08","value":1166.380005},{"mktDate":"1998-07-09","value":1158.560059},{"mktDate":"1998-07-10","value":1164.329956},{"mktDate":"1998-07-13","value":1165.189941},{"mktDate":"1998-07-14","value":1177.579956},{"mktDate":"1998-07-15","value":1174.810059},{"mktDate":"1998-07-16","value":1183.98999},{"mktDate":"1998-07-17","value":1186.75},{"mktDate":"1998-07-20","value":1184.099976},{"mktDate":"1998-07-21","value":1165.069946},{"mktDate":"1998-07-22","value":1164.079956},{"mktDate":"1998-07-23","value":1139.75},{"mktDate":"1998-07-24","value":1140.800049},{"mktDate":"1998-07-27","value":1147.27002},{"mktDate":"1998-07-28","value":1130.23999},{"mktDate":"1998-07-29","value":1125.209961},{"mktDate":"1998-07-30","value":1142.949951},{"mktDate":"1998-07-31","value":1120.670044},{"mktDate":"1998-08-03","value":1112.439941},{"mktDate":"1998-08-04","value":1072.119995},{"mktDate":"1998-08-05","value":1081.430054},{"mktDate":"1998-08-06","value":1089.630005},{"mktDate":"1998-08-07","value":1089.449951},{"mktDate":"1998-08-10","value":1083.140015},{"mktDate":"1998-08-11","value":1068.97998},{"mktDate":"1998-08-12","value":1084.219971},{"mktDate":"1998-08-13","value":1074.910034},{"mktDate":"1998-08-14","value":1062.75},{"mktDate":"1998-08-17","value":1083.670044},{"mktDate":"1998-08-18","value":1101.199951},{"mktDate":"1998-08-19","value":1098.060059},{"mktDate":"1998-08-20","value":1091.599976},{"mktDate":"1998-08-21","value":1081.23999},{"mktDate":"1998-08-24","value":1088.140015},{"mktDate":"1998-08-25","value":1092.849976},{"mktDate":"1998-08-26","value":1084.189941},{"mktDate":"1998-08-27","value":1042.589966},{"mktDate":"1998-08-28","value":1027.140015},{"mktDate":"1998-08-31","value":957.280029},{"mktDate":"1998-09-01","value":994.26001},{"mktDate":"1998-09-02","value":990.47998},{"mktDate":"1998-09-03","value":982.26001},{"mktDate":"1998-09-04","value":973.890015},{"mktDate":"1998-09-08","value":1023.460022},{"mktDate":"1998-09-09","value":1006.200012},{"mktDate":"1998-09-10","value":980.190002},{"mktDate":"1998-09-11","value":1009.059998},{"mktDate":"1998-09-14","value":1029.719971},{"mktDate":"1998-09-15","value":1037.680054},{"mktDate":"1998-09-16","value":1045.47998},{"mktDate":"1998-09-17","value":1018.869995},{"mktDate":"1998-09-18","value":1020.090027},{"mktDate":"1998-09-21","value":1023.890015},{"mktDate":"1998-09-22","value":1029.630005},{"mktDate":"1998-09-23","value":1066.089966},{"mktDate":"1998-09-24","value":1042.719971},{"mktDate":"1998-09-25","value":1044.75},{"mktDate":"1998-09-28","value":1048.689941},{"mktDate":"1998-09-29","value":1049.02002},{"mktDate":"1998-09-30","value":1017.01001},{"mktDate":"1998-10-01","value":986.390015},{"mktDate":"1998-10-02","value":1002.599976},{"mktDate":"1998-10-05","value":988.559998},{"mktDate":"1998-10-06","value":984.590027},{"mktDate":"1998-10-07","value":970.679993},{"mktDate":"1998-10-08","value":959.440002},{"mktDate":"1998-10-09","value":984.390015},{"mktDate":"1998-10-12","value":997.710022},{"mktDate":"1998-10-13","value":994.799988},{"mktDate":"1998-10-14","value":1005.530029},{"mktDate":"1998-10-15","value":1047.48999},{"mktDate":"1998-10-16","value":1056.420044},{"mktDate":"1998-10-19","value":1062.390015},{"mktDate":"1998-10-20","value":1063.930054},{"mktDate":"1998-10-21","value":1069.920044},{"mktDate":"1998-10-22","value":1078.47998},{"mktDate":"1998-10-23","value":1070.670044},{"mktDate":"1998-10-26","value":1072.319946},{"mktDate":"1998-10-27","value":1065.339966},{"mktDate":"1998-10-28","value":1068.089966},{"mktDate":"1998-10-29","value":1085.930054},{"mktDate":"1998-10-30","value":1098.670044},{"mktDate":"1998-11-02","value":1111.599976},{"mktDate":"1998-11-03","value":1110.839966},{"mktDate":"1998-11-04","value":1118.670044},{"mktDate":"1998-11-05","value":1133.849976},{"mktDate":"1998-11-06","value":1141.01001},{"mktDate":"1998-11-09","value":1130.199951},{"mktDate":"1998-11-10","value":1128.26001},{"mktDate":"1998-11-11","value":1120.969971},{"mktDate":"1998-11-12","value":1117.689941},{"mktDate":"1998-11-13","value":1125.719971},{"mktDate":"1998-11-16","value":1135.869995},{"mktDate":"1998-11-17","value":1139.319946},{"mktDate":"1998-11-18","value":1144.47998},{"mktDate":"1998-11-19","value":1152.609985},{"mktDate":"1998-11-20","value":1163.550049},{"mktDate":"1998-11-23","value":1188.209961},{"mktDate":"1998-11-24","value":1182.98999},{"mktDate":"1998-11-25","value":1186.869995},{"mktDate":"1998-11-27","value":1192.329956},{"mktDate":"1998-11-30","value":1163.630005},{"mktDate":"1998-12-01","value":1175.280029},{"mktDate":"1998-12-02","value":1171.25},{"mktDate":"1998-12-03","value":1150.140015},{"mktDate":"1998-12-04","value":1176.73999},{"mktDate":"1998-12-07","value":1187.699951},{"mktDate":"1998-12-08","value":1181.380005},{"mktDate":"1998-12-09","value":1183.48999},{"mktDate":"1998-12-10","value":1165.02002},{"mktDate":"1998-12-11","value":1166.459961},{"mktDate":"1998-12-14","value":1141.199951},{"mktDate":"1998-12-15","value":1162.829956},{"mktDate":"1998-12-16","value":1161.939941},{"mktDate":"1998-12-17","value":1179.97998},{"mktDate":"1998-12-18","value":1188.030029},{"mktDate":"1998-12-21","value":1202.839966},{"mktDate":"1998-12-22","value":1203.569946},{"mktDate":"1998-12-23","value":1228.540039},{"mktDate":"1998-12-24","value":1226.27002},{"mktDate":"1998-12-28","value":1225.48999},{"mktDate":"1998-12-29","value":1241.810059},{"mktDate":"1998-12-30","value":1231.930054},{"mktDate":"1998-12-31","value":1229.22998},{"mktDate":"1999-01-04","value":1228.099976},{"mktDate":"1999-01-05","value":1244.780029},{"mktDate":"1999-01-06","value":1272.339966},{"mktDate":"1999-01-07","value":1269.72998},{"mktDate":"1999-01-08","value":1275.089966},{"mktDate":"1999-01-11","value":1263.880005},{"mktDate":"1999-01-12","value":1239.51001},{"mktDate":"1999-01-13","value":1234.400024},{"mktDate":"1999-01-14","value":1212.189941},{"mktDate":"1999-01-15","value":1243.26001},{"mktDate":"1999-01-19","value":1252.0},{"mktDate":"1999-01-20","value":1256.619995},{"mktDate":"1999-01-21","value":1235.160034},{"mktDate":"1999-01-22","value":1225.189941},{"mktDate":"1999-01-25","value":1233.97998},{"mktDate":"1999-01-26","value":1252.310059},{"mktDate":"1999-01-27","value":1243.170044},{"mktDate":"1999-01-28","value":1265.369995},{"mktDate":"1999-01-29","value":1279.640015},{"mktDate":"1999-02-01","value":1273.0},{"mktDate":"1999-02-02","value":1261.98999},{"mktDate":"1999-02-03","value":1272.069946},{"mktDate":"1999-02-04","value":1248.48999},{"mktDate":"1999-02-05","value":1239.400024},{"mktDate":"1999-02-08","value":1243.77002},{"mktDate":"1999-02-09","value":1216.140015},{"mktDate":"1999-02-10","value":1223.550049},{"mktDate":"1999-02-11","value":1254.040039},{"mktDate":"1999-02-12","value":1230.130005},{"mktDate":"1999-02-16","value":1241.869995},{"mktDate":"1999-02-17","value":1224.030029},{"mktDate":"1999-02-18","value":1237.280029},{"mktDate":"1999-02-19","value":1239.219971},{"mktDate":"1999-02-22","value":1272.140015},{"mktDate":"1999-02-23","value":1271.180054},{"mktDate":"1999-02-24","value":1253.410034},{"mktDate":"1999-02-25","value":1245.02002},{"mktDate":"1999-02-26","value":1238.329956},{"mktDate":"1999-03-01","value":1236.160034},{"mktDate":"1999-03-02","value":1225.5},{"mktDate":"1999-03-03","value":1227.699951},{"mktDate":"1999-03-04","value":1246.640015},{"mktDate":"1999-03-05","value":1275.469971},{"mktDate":"1999-03-08","value":1282.72998},{"mktDate":"1999-03-09","value":1279.839966},{"mktDate":"1999-03-10","value":1286.839966},{"mktDate":"1999-03-11","value":1297.680054},{"mktDate":"1999-03-12","value":1294.589966},{"mktDate":"1999-03-15","value":1307.26001},{"mktDate":"1999-03-16","value":1306.380005},{"mktDate":"1999-03-17","value":1297.819946},{"mktDate":"1999-03-18","value":1316.550049},{"mktDate":"1999-03-19","value":1299.290039},{"mktDate":"1999-03-22","value":1297.01001},{"mktDate":"1999-03-23","value":1262.140015},{"mktDate":"1999-03-24","value":1268.589966},{"mktDate":"1999-03-25","value":1289.98999},{"mktDate":"1999-03-26","value":1282.800049},{"mktDate":"1999-03-29","value":1310.170044},{"mktDate":"1999-03-30","value":1300.75},{"mktDate":"1999-03-31","value":1286.369995},{"mktDate":"1999-04-01","value":1293.719971},{"mktDate":"1999-04-05","value":1321.119995},{"mktDate":"1999-04-06","value":1317.890015},{"mktDate":"1999-04-07","value":1326.890015},{"mktDate":"1999-04-08","value":1343.97998},{"mktDate":"1999-04-09","value":1348.349976},{"mktDate":"1999-04-12","value":1358.630005},{"mktDate":"1999-04-13","value":1349.819946},{"mktDate":"1999-04-14","value":1328.439941},{"mktDate":"1999-04-15","value":1322.849976},{"mktDate":"1999-04-16","value":1319.0},{"mktDate":"1999-04-19","value":1289.47998},{"mktDate":"1999-04-20","value":1306.170044},{"mktDate":"1999-04-21","value":1336.119995},{"mktDate":"1999-04-22","value":1358.819946},{"mktDate":"1999-04-23","value":1356.849976},{"mktDate":"1999-04-26","value":1360.040039},{"mktDate":"1999-04-27","value":1362.800049},{"mktDate":"1999-04-28","value":1350.910034},{"mktDate":"1999-04-29","value":1342.829956},{"mktDate":"1999-04-30","value":1335.180054},{"mktDate":"1999-05-03","value":1354.630005},{"mktDate":"1999-05-04","value":1332.0},{"mktDate":"1999-05-05","value":1347.310059},{"mktDate":"1999-05-06","value":1332.050049},{"mktDate":"1999-05-07","value":1345.0},{"mktDate":"1999-05-10","value":1340.300049},{"mktDate":"1999-05-11","value":1355.609985},{"mktDate":"1999-05-12","value":1364.0},{"mktDate":"1999-05-13","value":1367.560059},{"mktDate":"1999-05-14","value":1337.800049},{"mktDate":"1999-05-17","value":1339.48999},{"mktDate":"1999-05-18","value":1333.319946},{"mktDate":"1999-05-19","value":1344.22998},{"mktDate":"1999-05-20","value":1338.829956},{"mktDate":"1999-05-21","value":1330.290039},{"mktDate":"1999-05-24","value":1306.650024},{"mktDate":"1999-05-25","value":1284.400024},{"mktDate":"1999-05-26","value":1304.76001},{"mktDate":"1999-05-27","value":1281.410034},{"mktDate":"1999-05-28","value":1301.839966},{"mktDate":"1999-06-01","value":1294.26001},{"mktDate":"1999-06-02","value":1294.810059},{"mktDate":"1999-06-03","value":1299.540039},{"mktDate":"1999-06-04","value":1327.75},{"mktDate":"1999-06-07","value":1334.52002},{"mktDate":"1999-06-08","value":1317.329956},{"mktDate":"1999-06-09","value":1318.640015},{"mktDate":"1999-06-10","value":1302.819946},{"mktDate":"1999-06-11","value":1293.640015},{"mktDate":"1999-06-14","value":1294.0},{"mktDate":"1999-06-15","value":1301.160034},{"mktDate":"1999-06-16","value":1330.410034},{"mktDate":"1999-06-17","value":1339.900024},{"mktDate":"1999-06-18","value":1342.839966},{"mktDate":"1999-06-21","value":1349.0},{"mktDate":"1999-06-22","value":1335.880005},{"mktDate":"1999-06-23","value":1333.060059},{"mktDate":"1999-06-24","value":1315.780029},{"mktDate":"1999-06-25","value":1315.310059},{"mktDate":"1999-06-28","value":1331.349976},{"mktDate":"1999-06-29","value":1351.449951},{"mktDate":"1999-06-30","value":1372.709961},{"mktDate":"1999-07-01","value":1380.959961},{"mktDate":"1999-07-02","value":1391.219971},{"mktDate":"1999-07-06","value":1388.119995},{"mktDate":"1999-07-07","value":1395.859985},{"mktDate":"1999-07-08","value":1394.420044},{"mktDate":"1999-07-09","value":1403.280029},{"mktDate":"1999-07-12","value":1399.099976},{"mktDate":"1999-07-13","value":1393.560059},{"mktDate":"1999-07-14","value":1398.170044},{"mktDate":"1999-07-15","value":1409.619995},{"mktDate":"1999-07-16","value":1418.780029},{"mktDate":"1999-07-19","value":1407.650024},{"mktDate":"1999-07-20","value":1377.099976},{"mktDate":"1999-07-21","value":1379.290039},{"mktDate":"1999-07-22","value":1360.969971},{"mktDate":"1999-07-23","value":1356.939941},{"mktDate":"1999-07-26","value":1347.76001},{"mktDate":"1999-07-27","value":1362.839966},{"mktDate":"1999-07-28","value":1365.400024},{"mktDate":"1999-07-29","value":1341.030029},{"mktDate":"1999-07-30","value":1328.719971},{"mktDate":"1999-08-02","value":1328.050049},{"mktDate":"1999-08-03","value":1322.180054},{"mktDate":"1999-08-04","value":1305.329956},{"mktDate":"1999-08-05","value":1313.709961},{"mktDate":"1999-08-06","value":1300.290039},{"mktDate":"1999-08-09","value":1297.800049},{"mktDate":"1999-08-10","value":1281.430054},{"mktDate":"1999-08-11","value":1301.930054},{"mktDate":"1999-08-12","value":1298.160034},{"mktDate":"1999-08-13","value":1327.680054},{"mktDate":"1999-08-16","value":1330.77002},{"mktDate":"1999-08-17","value":1344.160034},{"mktDate":"1999-08-18","value":1332.839966},{"mktDate":"1999-08-19","value":1323.589966},{"mktDate":"1999-08-20","value":1336.609985},{"mktDate":"1999-08-23","value":1360.219971},{"mktDate":"1999-08-24","value":1363.5},{"mktDate":"1999-08-25","value":1381.790039},{"mktDate":"1999-08-26","value":1362.01001},{"mktDate":"1999-08-27","value":1348.27002},{"mktDate":"1999-08-30","value":1324.02002},{"mktDate":"1999-08-31","value":1320.410034},{"mktDate":"1999-09-01","value":1331.069946},{"mktDate":"1999-09-02","value":1319.109985},{"mktDate":"1999-09-03","value":1357.23999},{"mktDate":"1999-09-07","value":1350.449951},{"mktDate":"1999-09-08","value":1344.150024},{"mktDate":"1999-09-09","value":1347.660034},{"mktDate":"1999-09-10","value":1351.660034},{"mktDate":"1999-09-13","value":1344.130005},{"mktDate":"1999-09-14","value":1336.290039},{"mktDate":"1999-09-15","value":1317.969971},{"mktDate":"1999-09-16","value":1318.47998},{"mktDate":"1999-09-17","value":1335.420044},{"mktDate":"1999-09-20","value":1335.530029},{"mktDate":"1999-09-21","value":1307.579956},{"mktDate":"1999-09-22","value":1310.51001},{"mktDate":"1999-09-23","value":1280.410034},{"mktDate":"1999-09-24","value":1277.359985},{"mktDate":"1999-09-27","value":1283.310059},{"mktDate":"1999-09-28","value":1282.199951},{"mktDate":"1999-09-29","value":1268.369995},{"mktDate":"1999-09-30","value":1282.709961},{"mktDate":"1999-10-01","value":1282.810059},{"mktDate":"1999-10-04","value":1304.599976},{"mktDate":"1999-10-05","value":1301.349976},{"mktDate":"1999-10-06","value":1325.400024},{"mktDate":"1999-10-07","value":1317.640015},{"mktDate":"1999-10-08","value":1336.02002},{"mktDate":"1999-10-11","value":1335.209961},{"mktDate":"1999-10-12","value":1313.040039},{"mktDate":"1999-10-13","value":1285.550049},{"mktDate":"1999-10-14","value":1283.420044},{"mktDate":"1999-10-15","value":1247.410034},{"mktDate":"1999-10-18","value":1254.130005},{"mktDate":"1999-10-19","value":1261.319946},{"mktDate":"1999-10-20","value":1289.430054},{"mktDate":"1999-10-21","value":1283.609985},{"mktDate":"1999-10-22","value":1301.650024},{"mktDate":"1999-10-25","value":1293.630005},{"mktDate":"1999-10-26","value":1281.910034},{"mktDate":"1999-10-27","value":1296.709961},{"mktDate":"1999-10-28","value":1342.439941},{"mktDate":"1999-10-29","value":1362.930054},{"mktDate":"1999-11-01","value":1354.119995},{"mktDate":"1999-11-02","value":1347.73999},{"mktDate":"1999-11-03","value":1354.930054},{"mktDate":"1999-11-04","value":1362.640015},{"mktDate":"1999-11-05","value":1370.22998},{"mktDate":"1999-11-08","value":1377.01001},{"mktDate":"1999-11-09","value":1365.280029},{"mktDate":"1999-11-10","value":1373.459961},{"mktDate":"1999-11-11","value":1381.459961},{"mktDate":"1999-11-12","value":1396.060059},{"mktDate":"1999-11-15","value":1394.390015},{"mktDate":"1999-11-16","value":1420.069946},{"mktDate":"1999-11-17","value":1410.709961},{"mktDate":"1999-11-18","value":1424.939941},{"mktDate":"1999-11-19","value":1422.0},{"mktDate":"1999-11-22","value":1420.939941},{"mktDate":"1999-11-23","value":1404.640015},{"mktDate":"1999-11-24","value":1417.079956},{"mktDate":"1999-11-26","value":1416.619995},{"mktDate":"1999-11-29","value":1407.829956},{"mktDate":"1999-11-30","value":1388.910034},{"mktDate":"1999-12-01","value":1397.719971},{"mktDate":"1999-12-02","value":1409.040039},{"mktDate":"1999-12-03","value":1433.300049},{"mktDate":"1999-12-06","value":1423.329956},{"mktDate":"1999-12-07","value":1409.170044},{"mktDate":"1999-12-08","value":1403.880005},{"mktDate":"1999-12-09","value":1408.109985},{"mktDate":"1999-12-10","value":1417.040039},{"mktDate":"1999-12-13","value":1415.219971},{"mktDate":"1999-12-14","value":1403.170044},{"mktDate":"1999-12-15","value":1413.329956},{"mktDate":"1999-12-16","value":1418.780029},{"mktDate":"1999-12-17","value":1421.030029},{"mktDate":"1999-12-20","value":1418.089966},{"mktDate":"1999-12-21","value":1433.430054},{"mktDate":"1999-12-22","value":1436.130005},{"mktDate":"1999-12-23","value":1458.339966},{"mktDate":"1999-12-27","value":1457.099976},{"mktDate":"1999-12-28","value":1457.660034},{"mktDate":"1999-12-29","value":1463.459961},{"mktDate":"1999-12-30","value":1464.469971},{"mktDate":"1999-12-31","value":1469.25},{"mktDate":"2000-01-03","value":1455.219971},{"mktDate":"2000-01-04","value":1399.420044},{"mktDate":"2000-01-05","value":1402.109985},{"mktDate":"2000-01-06","value":1403.449951},{"mktDate":"2000-01-07","value":1441.469971},{"mktDate":"2000-01-10","value":1457.599976},{"mktDate":"2000-01-11","value":1438.560059},{"mktDate":"2000-01-12","value":1432.25},{"mktDate":"2000-01-13","value":1449.680054},{"mktDate":"2000-01-14","value":1465.150024},{"mktDate":"2000-01-18","value":1455.140015},{"mktDate":"2000-01-19","value":1455.900024},{"mktDate":"2000-01-20","value":1445.569946},{"mktDate":"2000-01-21","value":1441.359985},{"mktDate":"2000-01-24","value":1401.530029},{"mktDate":"2000-01-25","value":1410.030029},{"mktDate":"2000-01-26","value":1404.089966},{"mktDate":"2000-01-27","value":1398.560059},{"mktDate":"2000-01-28","value":1360.160034},{"mktDate":"2000-01-31","value":1394.459961},{"mktDate":"2000-02-01","value":1409.280029},{"mktDate":"2000-02-02","value":1409.119995},{"mktDate":"2000-02-03","value":1424.969971},{"mktDate":"2000-02-04","value":1424.369995},{"mktDate":"2000-02-07","value":1424.23999},{"mktDate":"2000-02-08","value":1441.719971},{"mktDate":"2000-02-09","value":1411.709961},{"mktDate":"2000-02-10","value":1416.829956},{"mktDate":"2000-02-11","value":1387.119995},{"mktDate":"2000-02-14","value":1389.939941},{"mktDate":"2000-02-15","value":1402.050049},{"mktDate":"2000-02-16","value":1387.670044},{"mktDate":"2000-02-17","value":1388.26001},{"mktDate":"2000-02-18","value":1346.089966},{"mktDate":"2000-02-22","value":1352.170044},{"mktDate":"2000-02-23","value":1360.689941},{"mktDate":"2000-02-24","value":1353.430054},{"mktDate":"2000-02-25","value":1333.359985},{"mktDate":"2000-02-28","value":1348.050049},{"mktDate":"2000-02-29","value":1366.420044},{"mktDate":"2000-03-01","value":1379.189941},{"mktDate":"2000-03-02","value":1381.76001},{"mktDate":"2000-03-03","value":1409.170044},{"mktDate":"2000-03-06","value":1391.280029},{"mktDate":"2000-03-07","value":1355.619995},{"mktDate":"2000-03-08","value":1366.699951},{"mktDate":"2000-03-09","value":1401.689941},{"mktDate":"2000-03-10","value":1395.069946},{"mktDate":"2000-03-13","value":1383.619995},{"mktDate":"2000-03-14","value":1359.150024},{"mktDate":"2000-03-15","value":1392.140015},{"mktDate":"2000-03-16","value":1458.469971},{"mktDate":"2000-03-17","value":1464.469971},{"mktDate":"2000-03-20","value":1456.630005},{"mktDate":"2000-03-21","value":1493.869995},{"mktDate":"2000-03-22","value":1500.640015},{"mktDate":"2000-03-23","value":1527.349976},{"mktDate":"2000-03-24","value":1527.459961},{"mktDate":"2000-03-27","value":1523.859985},{"mktDate":"2000-03-28","value":1507.72998},{"mktDate":"2000-03-29","value":1508.52002},{"mktDate":"2000-03-30","value":1487.920044},{"mktDate":"2000-03-31","value":1498.579956},{"mktDate":"2000-04-03","value":1505.969971},{"mktDate":"2000-04-04","value":1494.72998},{"mktDate":"2000-04-05","value":1487.369995},{"mktDate":"2000-04-06","value":1501.339966},{"mktDate":"2000-04-07","value":1516.349976},{"mktDate":"2000-04-10","value":1504.459961},{"mktDate":"2000-04-11","value":1500.589966},{"mktDate":"2000-04-12","value":1467.170044},{"mktDate":"2000-04-13","value":1440.51001},{"mktDate":"2000-04-14","value":1356.560059},{"mktDate":"2000-04-17","value":1401.439941},{"mktDate":"2000-04-18","value":1441.609985},{"mktDate":"2000-04-19","value":1427.469971},{"mktDate":"2000-04-20","value":1434.540039},{"mktDate":"2000-04-24","value":1429.859985},{"mktDate":"2000-04-25","value":1477.439941},{"mktDate":"2000-04-26","value":1460.98999},{"mktDate":"2000-04-27","value":1464.920044},{"mktDate":"2000-04-28","value":1452.430054},{"mktDate":"2000-05-01","value":1468.25},{"mktDate":"2000-05-02","value":1446.290039},{"mktDate":"2000-05-03","value":1415.099976},{"mktDate":"2000-05-04","value":1409.569946},{"mktDate":"2000-05-05","value":1432.630005},{"mktDate":"2000-05-08","value":1424.170044},{"mktDate":"2000-05-09","value":1412.140015},{"mktDate":"2000-05-10","value":1383.050049},{"mktDate":"2000-05-11","value":1407.810059},{"mktDate":"2000-05-12","value":1420.959961},{"mktDate":"2000-05-15","value":1452.359985},{"mktDate":"2000-05-16","value":1466.040039},{"mktDate":"2000-05-17","value":1447.800049},{"mktDate":"2000-05-18","value":1437.209961},{"mktDate":"2000-05-19","value":1406.949951},{"mktDate":"2000-05-22","value":1400.719971},{"mktDate":"2000-05-23","value":1373.859985},{"mktDate":"2000-05-24","value":1399.050049},{"mktDate":"2000-05-25","value":1381.52002},{"mktDate":"2000-05-26","value":1378.02002},{"mktDate":"2000-05-30","value":1422.449951},{"mktDate":"2000-05-31","value":1420.599976},{"mktDate":"2000-06-01","value":1448.810059},{"mktDate":"2000-06-02","value":1477.26001},{"mktDate":"2000-06-05","value":1467.630005},{"mktDate":"2000-06-06","value":1457.839966},{"mktDate":"2000-06-07","value":1471.359985},{"mktDate":"2000-06-08","value":1461.670044},{"mktDate":"2000-06-09","value":1456.949951},{"mktDate":"2000-06-12","value":1446.0},{"mktDate":"2000-06-13","value":1469.439941},{"mktDate":"2000-06-14","value":1470.540039},{"mktDate":"2000-06-15","value":1478.72998},{"mktDate":"2000-06-16","value":1464.459961},{"mktDate":"2000-06-19","value":1486.0},{"mktDate":"2000-06-20","value":1475.949951},{"mktDate":"2000-06-21","value":1479.130005},{"mktDate":"2000-06-22","value":1452.180054},{"mktDate":"2000-06-23","value":1441.47998},{"mktDate":"2000-06-26","value":1455.310059},{"mktDate":"2000-06-27","value":1450.550049},{"mktDate":"2000-06-28","value":1454.819946},{"mktDate":"2000-06-29","value":1442.390015},{"mktDate":"2000-06-30","value":1454.599976},{"mktDate":"2000-07-03","value":1469.540039},{"mktDate":"2000-07-05","value":1446.22998},{"mktDate":"2000-07-06","value":1456.670044},{"mktDate":"2000-07-07","value":1478.900024},{"mktDate":"2000-07-10","value":1475.619995},{"mktDate":"2000-07-11","value":1480.880005},{"mktDate":"2000-07-12","value":1492.920044},{"mktDate":"2000-07-13","value":1495.839966},{"mktDate":"2000-07-14","value":1509.97998},{"mktDate":"2000-07-17","value":1510.48999},{"mktDate":"2000-07-18","value":1493.73999},{"mktDate":"2000-07-19","value":1481.959961},{"mktDate":"2000-07-20","value":1495.569946},{"mktDate":"2000-07-21","value":1480.189941},{"mktDate":"2000-07-24","value":1464.290039},{"mktDate":"2000-07-25","value":1474.469971},{"mktDate":"2000-07-26","value":1452.420044},{"mktDate":"2000-07-27","value":1449.619995},{"mktDate":"2000-07-28","value":1419.890015},{"mktDate":"2000-07-31","value":1430.829956},{"mktDate":"2000-08-01","value":1438.099976},{"mktDate":"2000-08-02","value":1438.699951},{"mktDate":"2000-08-03","value":1452.560059},{"mktDate":"2000-08-04","value":1462.930054},{"mktDate":"2000-08-07","value":1479.319946},{"mktDate":"2000-08-08","value":1482.800049},{"mktDate":"2000-08-09","value":1472.869995},{"mktDate":"2000-08-10","value":1460.25},{"mktDate":"2000-08-11","value":1471.839966},{"mktDate":"2000-08-14","value":1491.560059},{"mktDate":"2000-08-15","value":1484.430054},{"mktDate":"2000-08-16","value":1479.849976},{"mktDate":"2000-08-17","value":1496.069946},{"mktDate":"2000-08-18","value":1491.719971},{"mktDate":"2000-08-21","value":1499.47998},{"mktDate":"2000-08-22","value":1498.130005},{"mktDate":"2000-08-23","value":1505.969971},{"mktDate":"2000-08-24","value":1508.310059},{"mktDate":"2000-08-25","value":1506.449951},{"mktDate":"2000-08-28","value":1514.089966},{"mktDate":"2000-08-29","value":1509.839966},{"mktDate":"2000-08-30","value":1502.589966},{"mktDate":"2000-08-31","value":1517.680054},{"mktDate":"2000-09-01","value":1520.77002},{"mktDate":"2000-09-05","value":1507.079956},{"mktDate":"2000-09-06","value":1492.25},{"mktDate":"2000-09-07","value":1502.51001},{"mktDate":"2000-09-08","value":1494.5},{"mktDate":"2000-09-11","value":1489.26001},{"mktDate":"2000-09-12","value":1481.98999},{"mktDate":"2000-09-13","value":1484.910034},{"mktDate":"2000-09-14","value":1480.869995},{"mktDate":"2000-09-15","value":1465.810059},{"mktDate":"2000-09-18","value":1444.51001},{"mktDate":"2000-09-19","value":1459.900024},{"mktDate":"2000-09-20","value":1451.339966},{"mktDate":"2000-09-21","value":1449.050049},{"mktDate":"2000-09-22","value":1448.719971},{"mktDate":"2000-09-25","value":1439.030029},{"mktDate":"2000-09-26","value":1427.209961},{"mktDate":"2000-09-27","value":1426.569946},{"mktDate":"2000-09-28","value":1458.290039},{"mktDate":"2000-09-29","value":1436.51001},{"mktDate":"2000-10-02","value":1436.22998},{"mktDate":"2000-10-03","value":1426.459961},{"mktDate":"2000-10-04","value":1434.319946},{"mktDate":"2000-10-05","value":1436.280029},{"mktDate":"2000-10-06","value":1408.98999},{"mktDate":"2000-10-09","value":1402.030029},{"mktDate":"2000-10-10","value":1387.02002},{"mktDate":"2000-10-11","value":1364.589966},{"mktDate":"2000-10-12","value":1329.780029},{"mktDate":"2000-10-13","value":1374.170044},{"mktDate":"2000-10-16","value":1374.619995},{"mktDate":"2000-10-17","value":1349.969971},{"mktDate":"2000-10-18","value":1342.130005},{"mktDate":"2000-10-19","value":1388.76001},{"mktDate":"2000-10-20","value":1396.930054},{"mktDate":"2000-10-23","value":1395.780029},{"mktDate":"2000-10-24","value":1398.130005},{"mktDate":"2000-10-25","value":1364.900024},{"mktDate":"2000-10-26","value":1364.439941},{"mktDate":"2000-10-27","value":1379.579956},{"mktDate":"2000-10-30","value":1398.660034},{"mktDate":"2000-10-31","value":1429.400024},{"mktDate":"2000-11-01","value":1421.219971},{"mktDate":"2000-11-02","value":1428.319946},{"mktDate":"2000-11-03","value":1426.689941},{"mktDate":"2000-11-06","value":1432.189941},{"mktDate":"2000-11-07","value":1431.869995},{"mktDate":"2000-11-08","value":1409.280029},{"mktDate":"2000-11-09","value":1400.140015},{"mktDate":"2000-11-10","value":1365.97998},{"mktDate":"2000-11-13","value":1351.26001},{"mktDate":"2000-11-14","value":1382.949951},{"mktDate":"2000-11-15","value":1389.810059},{"mktDate":"2000-11-16","value":1372.319946},{"mktDate":"2000-11-17","value":1367.719971},{"mktDate":"2000-11-20","value":1342.619995},{"mktDate":"2000-11-21","value":1347.349976},{"mktDate":"2000-11-22","value":1322.359985},{"mktDate":"2000-11-24","value":1341.77002},{"mktDate":"2000-11-27","value":1348.969971},{"mktDate":"2000-11-28","value":1336.089966},{"mktDate":"2000-11-29","value":1341.930054},{"mktDate":"2000-11-30","value":1314.949951},{"mktDate":"2000-12-01","value":1315.22998},{"mktDate":"2000-12-04","value":1324.969971},{"mktDate":"2000-12-05","value":1376.540039},{"mktDate":"2000-12-06","value":1351.459961},{"mktDate":"2000-12-07","value":1343.550049},{"mktDate":"2000-12-08","value":1369.890015},{"mktDate":"2000-12-11","value":1380.199951},{"mktDate":"2000-12-12","value":1371.180054},{"mktDate":"2000-12-13","value":1359.98999},{"mktDate":"2000-12-14","value":1340.930054},{"mktDate":"2000-12-15","value":1312.150024},{"mktDate":"2000-12-18","value":1322.73999},{"mktDate":"2000-12-19","value":1305.599976},{"mktDate":"2000-12-20","value":1264.73999},{"mktDate":"2000-12-21","value":1274.859985},{"mktDate":"2000-12-22","value":1305.949951},{"mktDate":"2000-12-26","value":1315.189941},{"mktDate":"2000-12-27","value":1328.920044},{"mktDate":"2000-12-28","value":1334.219971},{"mktDate":"2000-12-29","value":1320.280029},{"mktDate":"2001-01-02","value":1283.27002},{"mktDate":"2001-01-03","value":1347.560059},{"mktDate":"2001-01-04","value":1333.339966},{"mktDate":"2001-01-05","value":1298.349976},{"mktDate":"2001-01-08","value":1295.859985},{"mktDate":"2001-01-09","value":1300.800049},{"mktDate":"2001-01-10","value":1313.27002},{"mktDate":"2001-01-11","value":1326.819946},{"mktDate":"2001-01-12","value":1318.550049},{"mktDate":"2001-01-16","value":1326.650024},{"mktDate":"2001-01-17","value":1329.469971},{"mktDate":"2001-01-18","value":1347.969971},{"mktDate":"2001-01-19","value":1342.540039},{"mktDate":"2001-01-22","value":1342.900024},{"mktDate":"2001-01-23","value":1360.400024},{"mktDate":"2001-01-24","value":1364.300049},{"mktDate":"2001-01-25","value":1357.51001},{"mktDate":"2001-01-26","value":1354.949951},{"mktDate":"2001-01-29","value":1364.170044},{"mktDate":"2001-01-30","value":1373.72998},{"mktDate":"2001-01-31","value":1366.01001},{"mktDate":"2001-02-01","value":1373.469971},{"mktDate":"2001-02-02","value":1349.469971},{"mktDate":"2001-02-05","value":1354.310059},{"mktDate":"2001-02-06","value":1352.26001},{"mktDate":"2001-02-07","value":1340.890015},{"mktDate":"2001-02-08","value":1332.530029},{"mktDate":"2001-02-09","value":1314.76001},{"mktDate":"2001-02-12","value":1330.310059},{"mktDate":"2001-02-13","value":1318.800049},{"mktDate":"2001-02-14","value":1315.920044},{"mktDate":"2001-02-15","value":1326.609985},{"mktDate":"2001-02-16","value":1301.530029},{"mktDate":"2001-02-20","value":1278.939941},{"mktDate":"2001-02-21","value":1255.27002},{"mktDate":"2001-02-22","value":1252.819946},{"mktDate":"2001-02-23","value":1245.859985},{"mktDate":"2001-02-26","value":1267.650024},{"mktDate":"2001-02-27","value":1257.939941},{"mktDate":"2001-02-28","value":1239.939941},{"mktDate":"2001-03-01","value":1241.22998},{"mktDate":"2001-03-02","value":1234.180054},{"mktDate":"2001-03-05","value":1241.410034},{"mktDate":"2001-03-06","value":1253.800049},{"mktDate":"2001-03-07","value":1261.890015},{"mktDate":"2001-03-08","value":1264.73999},{"mktDate":"2001-03-09","value":1233.420044},{"mktDate":"2001-03-12","value":1180.160034},{"mktDate":"2001-03-13","value":1197.660034},{"mktDate":"2001-03-14","value":1166.709961},{"mktDate":"2001-03-15","value":1173.560059},{"mktDate":"2001-03-16","value":1150.530029},{"mktDate":"2001-03-19","value":1170.810059},{"mktDate":"2001-03-20","value":1142.619995},{"mktDate":"2001-03-21","value":1122.140015},{"mktDate":"2001-03-22","value":1117.579956},{"mktDate":"2001-03-23","value":1139.829956},{"mktDate":"2001-03-26","value":1152.689941},{"mktDate":"2001-03-27","value":1182.170044},{"mktDate":"2001-03-28","value":1153.290039},{"mktDate":"2001-03-29","value":1147.949951},{"mktDate":"2001-03-30","value":1160.329956},{"mktDate":"2001-04-02","value":1145.869995},{"mktDate":"2001-04-03","value":1106.459961},{"mktDate":"2001-04-04","value":1103.25},{"mktDate":"2001-04-05","value":1151.439941},{"mktDate":"2001-04-06","value":1128.430054},{"mktDate":"2001-04-09","value":1137.589966},{"mktDate":"2001-04-10","value":1168.380005},{"mktDate":"2001-04-11","value":1165.890015},{"mktDate":"2001-04-12","value":1183.5},{"mktDate":"2001-04-16","value":1179.680054},{"mktDate":"2001-04-17","value":1191.810059},{"mktDate":"2001-04-18","value":1238.160034},{"mktDate":"2001-04-19","value":1253.689941},{"mktDate":"2001-04-20","value":1242.97998},{"mktDate":"2001-04-23","value":1224.359985},{"mktDate":"2001-04-24","value":1209.469971},{"mktDate":"2001-04-25","value":1228.75},{"mktDate":"2001-04-26","value":1234.52002},{"mktDate":"2001-04-27","value":1253.050049},{"mktDate":"2001-04-30","value":1249.459961},{"mktDate":"2001-05-01","value":1266.439941},{"mktDate":"2001-05-02","value":1267.430054},{"mktDate":"2001-05-03","value":1248.579956},{"mktDate":"2001-05-04","value":1266.609985},{"mktDate":"2001-05-07","value":1263.51001},{"mktDate":"2001-05-08","value":1261.199951},{"mktDate":"2001-05-09","value":1255.540039},{"mktDate":"2001-05-10","value":1255.180054},{"mktDate":"2001-05-11","value":1245.670044},{"mktDate":"2001-05-14","value":1248.920044},{"mktDate":"2001-05-15","value":1249.439941},{"mktDate":"2001-05-16","value":1284.98999},{"mktDate":"2001-05-17","value":1288.48999},{"mktDate":"2001-05-18","value":1291.959961},{"mktDate":"2001-05-21","value":1312.829956},{"mktDate":"2001-05-22","value":1309.380005},{"mktDate":"2001-05-23","value":1289.050049},{"mktDate":"2001-05-24","value":1293.170044},{"mktDate":"2001-05-25","value":1277.890015},{"mktDate":"2001-05-29","value":1267.930054},{"mktDate":"2001-05-30","value":1248.079956},{"mktDate":"2001-05-31","value":1255.819946},{"mktDate":"2001-06-01","value":1260.670044},{"mktDate":"2001-06-04","value":1267.109985},{"mktDate":"2001-06-05","value":1283.569946},{"mktDate":"2001-06-06","value":1270.030029},{"mktDate":"2001-06-07","value":1276.959961},{"mktDate":"2001-06-08","value":1264.959961},{"mktDate":"2001-06-11","value":1254.390015},{"mktDate":"2001-06-12","value":1255.849976},{"mktDate":"2001-06-13","value":1241.599976},{"mktDate":"2001-06-14","value":1219.869995},{"mktDate":"2001-06-15","value":1214.359985},{"mktDate":"2001-06-18","value":1208.430054},{"mktDate":"2001-06-19","value":1212.579956},{"mktDate":"2001-06-20","value":1223.140015},{"mktDate":"2001-06-21","value":1237.040039},{"mktDate":"2001-06-22","value":1225.349976},{"mktDate":"2001-06-25","value":1218.599976},{"mktDate":"2001-06-26","value":1216.76001},{"mktDate":"2001-06-27","value":1211.069946},{"mktDate":"2001-06-28","value":1226.199951},{"mktDate":"2001-06-29","value":1224.380005},{"mktDate":"2001-07-02","value":1236.719971},{"mktDate":"2001-07-03","value":1234.449951},{"mktDate":"2001-07-05","value":1219.23999},{"mktDate":"2001-07-06","value":1190.589966},{"mktDate":"2001-07-09","value":1198.780029},{"mktDate":"2001-07-10","value":1181.52002},{"mktDate":"2001-07-11","value":1180.180054},{"mktDate":"2001-07-12","value":1208.140015},{"mktDate":"2001-07-13","value":1215.680054},{"mktDate":"2001-07-16","value":1202.449951},{"mktDate":"2001-07-17","value":1214.439941},{"mktDate":"2001-07-18","value":1207.709961},{"mktDate":"2001-07-19","value":1215.02002},{"mktDate":"2001-07-20","value":1210.849976},{"mktDate":"2001-07-23","value":1191.030029},{"mktDate":"2001-07-24","value":1171.650024},{"mktDate":"2001-07-25","value":1190.48999},{"mktDate":"2001-07-26","value":1202.930054},{"mktDate":"2001-07-27","value":1205.819946},{"mktDate":"2001-07-30","value":1204.52002},{"mktDate":"2001-07-31","value":1211.22998},{"mktDate":"2001-08-01","value":1215.930054},{"mktDate":"2001-08-02","value":1220.75},{"mktDate":"2001-08-03","value":1214.349976},{"mktDate":"2001-08-06","value":1200.47998},{"mktDate":"2001-08-07","value":1204.400024},{"mktDate":"2001-08-08","value":1183.530029},{"mktDate":"2001-08-09","value":1183.430054},{"mktDate":"2001-08-10","value":1190.160034},{"mktDate":"2001-08-13","value":1191.290039},{"mktDate":"2001-08-14","value":1186.72998},{"mktDate":"2001-08-15","value":1178.02002},{"mktDate":"2001-08-16","value":1181.660034},{"mktDate":"2001-08-17","value":1161.969971},{"mktDate":"2001-08-20","value":1171.410034},{"mktDate":"2001-08-21","value":1157.26001},{"mktDate":"2001-08-22","value":1165.310059},{"mktDate":"2001-08-23","value":1162.089966},{"mktDate":"2001-08-24","value":1184.930054},{"mktDate":"2001-08-27","value":1179.209961},{"mktDate":"2001-08-28","value":1161.51001},{"mktDate":"2001-08-29","value":1148.560059},{"mktDate":"2001-08-30","value":1129.030029},{"mktDate":"2001-08-31","value":1133.579956},{"mktDate":"2001-09-04","value":1132.939941},{"mktDate":"2001-09-05","value":1131.73999},{"mktDate":"2001-09-06","value":1106.400024},{"mktDate":"2001-09-07","value":1085.780029},{"mktDate":"2001-09-10","value":1092.540039},{"mktDate":"2001-09-17","value":1038.77002},{"mktDate":"2001-09-18","value":1032.73999},{"mktDate":"2001-09-19","value":1016.099976},{"mktDate":"2001-09-20","value":984.539978},{"mktDate":"2001-09-21","value":965.799988},{"mktDate":"2001-09-24","value":1003.450012},{"mktDate":"2001-09-25","value":1012.27002},{"mktDate":"2001-09-26","value":1007.039978},{"mktDate":"2001-09-27","value":1018.609985},{"mktDate":"2001-09-28","value":1040.939941},{"mktDate":"2001-10-01","value":1038.550049},{"mktDate":"2001-10-02","value":1051.329956},{"mktDate":"2001-10-03","value":1072.280029},{"mktDate":"2001-10-04","value":1069.630005},{"mktDate":"2001-10-05","value":1071.380005},{"mktDate":"2001-10-08","value":1062.439941},{"mktDate":"2001-10-09","value":1056.75},{"mktDate":"2001-10-10","value":1080.98999},{"mktDate":"2001-10-11","value":1097.430054},{"mktDate":"2001-10-12","value":1091.650024},{"mktDate":"2001-10-15","value":1089.97998},{"mktDate":"2001-10-16","value":1097.540039},{"mktDate":"2001-10-17","value":1077.089966},{"mktDate":"2001-10-18","value":1068.609985},{"mktDate":"2001-10-19","value":1073.47998},{"mktDate":"2001-10-22","value":1089.900024},{"mktDate":"2001-10-23","value":1084.780029},{"mktDate":"2001-10-24","value":1085.199951},{"mktDate":"2001-10-25","value":1100.089966},{"mktDate":"2001-10-26","value":1104.609985},{"mktDate":"2001-10-29","value":1078.300049},{"mktDate":"2001-10-30","value":1059.790039},{"mktDate":"2001-10-31","value":1059.780029},{"mktDate":"2001-11-01","value":1084.099976},{"mktDate":"2001-11-02","value":1087.199951},{"mktDate":"2001-11-05","value":1102.839966},{"mktDate":"2001-11-06","value":1118.859985},{"mktDate":"2001-11-07","value":1115.800049},{"mktDate":"2001-11-08","value":1118.540039},{"mktDate":"2001-11-09","value":1120.310059},{"mktDate":"2001-11-12","value":1118.329956},{"mktDate":"2001-11-13","value":1139.089966},{"mktDate":"2001-11-14","value":1141.209961},{"mktDate":"2001-11-15","value":1142.23999},{"mktDate":"2001-11-16","value":1138.650024},{"mktDate":"2001-11-19","value":1151.060059},{"mktDate":"2001-11-20","value":1142.660034},{"mktDate":"2001-11-21","value":1137.030029},{"mktDate":"2001-11-23","value":1150.339966},{"mktDate":"2001-11-26","value":1157.420044},{"mktDate":"2001-11-27","value":1149.5},{"mktDate":"2001-11-28","value":1128.52002},{"mktDate":"2001-11-29","value":1140.199951},{"mktDate":"2001-11-30","value":1139.449951},{"mktDate":"2001-12-03","value":1129.900024},{"mktDate":"2001-12-04","value":1144.800049},{"mktDate":"2001-12-05","value":1170.349976},{"mktDate":"2001-12-06","value":1167.099976},{"mktDate":"2001-12-07","value":1158.310059},{"mktDate":"2001-12-10","value":1139.930054},{"mktDate":"2001-12-11","value":1136.76001},{"mktDate":"2001-12-12","value":1137.069946},{"mktDate":"2001-12-13","value":1119.380005},{"mktDate":"2001-12-14","value":1123.089966},{"mktDate":"2001-12-17","value":1134.359985},{"mktDate":"2001-12-18","value":1142.920044},{"mktDate":"2001-12-19","value":1149.560059},{"mktDate":"2001-12-20","value":1139.930054},{"mktDate":"2001-12-21","value":1144.890015},{"mktDate":"2001-12-24","value":1144.650024},{"mktDate":"2001-12-26","value":1149.369995},{"mktDate":"2001-12-27","value":1157.130005},{"mktDate":"2001-12-28","value":1161.02002},{"mktDate":"2001-12-31","value":1148.079956},{"mktDate":"2002-01-02","value":1154.670044},{"mktDate":"2002-01-03","value":1165.27002},{"mktDate":"2002-01-04","value":1172.51001},{"mktDate":"2002-01-07","value":1164.890015},{"mktDate":"2002-01-08","value":1160.709961},{"mktDate":"2002-01-09","value":1155.140015},{"mktDate":"2002-01-10","value":1156.550049},{"mktDate":"2002-01-11","value":1145.599976},{"mktDate":"2002-01-14","value":1138.410034},{"mktDate":"2002-01-15","value":1146.189941},{"mktDate":"2002-01-16","value":1127.569946},{"mktDate":"2002-01-17","value":1138.880005},{"mktDate":"2002-01-18","value":1127.579956},{"mktDate":"2002-01-22","value":1119.310059},{"mktDate":"2002-01-23","value":1128.180054},{"mktDate":"2002-01-24","value":1132.150024},{"mktDate":"2002-01-25","value":1133.280029},{"mktDate":"2002-01-28","value":1133.060059},{"mktDate":"2002-01-29","value":1100.640015},{"mktDate":"2002-01-30","value":1113.569946},{"mktDate":"2002-01-31","value":1130.199951},{"mktDate":"2002-02-01","value":1122.199951},{"mktDate":"2002-02-04","value":1094.439941},{"mktDate":"2002-02-05","value":1090.02002},{"mktDate":"2002-02-06","value":1083.51001},{"mktDate":"2002-02-07","value":1080.170044},{"mktDate":"2002-02-08","value":1096.219971},{"mktDate":"2002-02-11","value":1111.939941},{"mktDate":"2002-02-12","value":1107.5},{"mktDate":"2002-02-13","value":1118.51001},{"mktDate":"2002-02-14","value":1116.47998},{"mktDate":"2002-02-15","value":1104.180054},{"mktDate":"2002-02-19","value":1083.339966},{"mktDate":"2002-02-20","value":1097.97998},{"mktDate":"2002-02-21","value":1080.949951},{"mktDate":"2002-02-22","value":1089.839966},{"mktDate":"2002-02-25","value":1109.430054},{"mktDate":"2002-02-26","value":1109.380005},{"mktDate":"2002-02-27","value":1109.890015},{"mktDate":"2002-02-28","value":1106.72998},{"mktDate":"2002-03-01","value":1131.780029},{"mktDate":"2002-03-04","value":1153.839966},{"mktDate":"2002-03-05","value":1146.140015},{"mktDate":"2002-03-06","value":1162.77002},{"mktDate":"2002-03-07","value":1157.540039},{"mktDate":"2002-03-08","value":1164.310059},{"mktDate":"2002-03-11","value":1168.26001},{"mktDate":"2002-03-12","value":1165.579956},{"mktDate":"2002-03-13","value":1154.089966},{"mktDate":"2002-03-14","value":1153.040039},{"mktDate":"2002-03-15","value":1166.160034},{"mktDate":"2002-03-18","value":1165.550049},{"mktDate":"2002-03-19","value":1170.290039},{"mktDate":"2002-03-20","value":1151.849976},{"mktDate":"2002-03-21","value":1153.589966},{"mktDate":"2002-03-22","value":1148.699951},{"mktDate":"2002-03-25","value":1131.869995},{"mktDate":"2002-03-26","value":1138.48999},{"mktDate":"2002-03-27","value":1144.579956},{"mktDate":"2002-03-28","value":1147.390015},{"mktDate":"2002-04-01","value":1146.540039},{"mktDate":"2002-04-02","value":1136.76001},{"mktDate":"2002-04-03","value":1125.400024},{"mktDate":"2002-04-04","value":1126.339966},{"mktDate":"2002-04-05","value":1122.72998},{"mktDate":"2002-04-08","value":1125.290039},{"mktDate":"2002-04-09","value":1117.800049},{"mktDate":"2002-04-10","value":1130.469971},{"mktDate":"2002-04-11","value":1103.689941},{"mktDate":"2002-04-12","value":1111.01001},{"mktDate":"2002-04-15","value":1102.550049},{"mktDate":"2002-04-16","value":1128.369995},{"mktDate":"2002-04-17","value":1126.069946},{"mktDate":"2002-04-18","value":1124.469971},{"mktDate":"2002-04-19","value":1125.170044},{"mktDate":"2002-04-22","value":1107.829956},{"mktDate":"2002-04-23","value":1100.959961},{"mktDate":"2002-04-24","value":1093.140015},{"mktDate":"2002-04-25","value":1091.47998},{"mktDate":"2002-04-26","value":1076.319946},{"mktDate":"2002-04-29","value":1065.449951},{"mktDate":"2002-04-30","value":1076.920044},{"mktDate":"2002-05-01","value":1086.459961},{"mktDate":"2002-05-02","value":1084.560059},{"mktDate":"2002-05-03","value":1073.430054},{"mktDate":"2002-05-06","value":1052.670044},{"mktDate":"2002-05-07","value":1049.48999},{"mktDate":"2002-05-08","value":1088.849976},{"mktDate":"2002-05-09","value":1073.01001},{"mktDate":"2002-05-10","value":1054.98999},{"mktDate":"2002-05-13","value":1074.560059},{"mktDate":"2002-05-14","value":1097.280029},{"mktDate":"2002-05-15","value":1091.069946},{"mktDate":"2002-05-16","value":1098.22998},{"mktDate":"2002-05-17","value":1106.589966},{"mktDate":"2002-05-20","value":1091.880005},{"mktDate":"2002-05-21","value":1079.880005},{"mktDate":"2002-05-22","value":1086.02002},{"mktDate":"2002-05-23","value":1097.079956},{"mktDate":"2002-05-24","value":1083.819946},{"mktDate":"2002-05-28","value":1074.550049},{"mktDate":"2002-05-29","value":1067.660034},{"mktDate":"2002-05-30","value":1064.660034},{"mktDate":"2002-05-31","value":1067.140015},{"mktDate":"2002-06-03","value":1040.680054},{"mktDate":"2002-06-04","value":1040.689941},{"mktDate":"2002-06-05","value":1049.900024},{"mktDate":"2002-06-06","value":1029.150024},{"mktDate":"2002-06-07","value":1027.530029},{"mktDate":"2002-06-10","value":1030.73999},{"mktDate":"2002-06-11","value":1013.599976},{"mktDate":"2002-06-12","value":1020.26001},{"mktDate":"2002-06-13","value":1009.559998},{"mktDate":"2002-06-14","value":1007.27002},{"mktDate":"2002-06-17","value":1036.170044},{"mktDate":"2002-06-18","value":1037.140015},{"mktDate":"2002-06-19","value":1019.98999},{"mktDate":"2002-06-20","value":1006.289978},{"mktDate":"2002-06-21","value":989.140015},{"mktDate":"2002-06-24","value":992.719971},{"mktDate":"2002-06-25","value":976.140015},{"mktDate":"2002-06-26","value":973.530029},{"mktDate":"2002-06-27","value":990.640015},{"mktDate":"2002-06-28","value":989.820007},{"mktDate":"2002-07-01","value":968.650024},{"mktDate":"2002-07-02","value":948.090027},{"mktDate":"2002-07-03","value":953.98999},{"mktDate":"2002-07-05","value":989.030029},{"mktDate":"2002-07-08","value":976.97998},{"mktDate":"2002-07-09","value":952.830017},{"mktDate":"2002-07-10","value":920.469971},{"mktDate":"2002-07-11","value":927.369995},{"mktDate":"2002-07-12","value":921.390015},{"mktDate":"2002-07-15","value":917.929993},{"mktDate":"2002-07-16","value":900.940002},{"mktDate":"2002-07-17","value":906.039978},{"mktDate":"2002-07-18","value":881.559998},{"mktDate":"2002-07-19","value":847.75},{"mktDate":"2002-07-22","value":819.849976},{"mktDate":"2002-07-23","value":797.700012},{"mktDate":"2002-07-24","value":843.429993},{"mktDate":"2002-07-25","value":838.679993},{"mktDate":"2002-07-26","value":852.840027},{"mktDate":"2002-07-29","value":898.960022},{"mktDate":"2002-07-30","value":902.780029},{"mktDate":"2002-07-31","value":911.619995},{"mktDate":"2002-08-01","value":884.659973},{"mktDate":"2002-08-02","value":864.23999},{"mktDate":"2002-08-05","value":834.599976},{"mktDate":"2002-08-06","value":859.570007},{"mktDate":"2002-08-07","value":876.77002},{"mktDate":"2002-08-08","value":905.460022},{"mktDate":"2002-08-09","value":908.640015},{"mktDate":"2002-08-12","value":903.799988},{"mktDate":"2002-08-13","value":884.210022},{"mktDate":"2002-08-14","value":919.619995},{"mktDate":"2002-08-15","value":930.25},{"mktDate":"2002-08-16","value":928.77002},{"mktDate":"2002-08-19","value":950.700012},{"mktDate":"2002-08-20","value":937.429993},{"mktDate":"2002-08-21","value":949.359985},{"mktDate":"2002-08-22","value":962.700012},{"mktDate":"2002-08-23","value":940.859985},{"mktDate":"2002-08-26","value":947.950012},{"mktDate":"2002-08-27","value":934.820007},{"mktDate":"2002-08-28","value":917.869995},{"mktDate":"2002-08-29","value":917.799988},{"mktDate":"2002-08-30","value":916.070007},{"mktDate":"2002-09-03","value":878.02002},{"mktDate":"2002-09-04","value":893.400024},{"mktDate":"2002-09-05","value":879.150024},{"mktDate":"2002-09-06","value":893.919983},{"mktDate":"2002-09-09","value":902.960022},{"mktDate":"2002-09-10","value":909.580017},{"mktDate":"2002-09-11","value":909.450012},{"mktDate":"2002-09-12","value":886.909973},{"mktDate":"2002-09-13","value":889.809998},{"mktDate":"2002-09-16","value":891.099976},{"mktDate":"2002-09-17","value":873.52002},{"mktDate":"2002-09-18","value":869.460022},{"mktDate":"2002-09-19","value":843.320007},{"mktDate":"2002-09-20","value":845.390015},{"mktDate":"2002-09-23","value":833.700012},{"mktDate":"2002-09-24","value":819.289978},{"mktDate":"2002-09-25","value":839.659973},{"mktDate":"2002-09-26","value":854.950012},{"mktDate":"2002-09-27","value":827.369995},{"mktDate":"2002-09-30","value":815.280029},{"mktDate":"2002-10-01","value":847.909973},{"mktDate":"2002-10-02","value":827.909973},{"mktDate":"2002-10-03","value":818.950012},{"mktDate":"2002-10-04","value":800.580017},{"mktDate":"2002-10-07","value":785.280029},{"mktDate":"2002-10-08","value":798.549988},{"mktDate":"2002-10-09","value":776.76001},{"mktDate":"2002-10-10","value":803.919983},{"mktDate":"2002-10-11","value":835.320007},{"mktDate":"2002-10-14","value":841.440002},{"mktDate":"2002-10-15","value":881.27002},{"mktDate":"2002-10-16","value":860.02002},{"mktDate":"2002-10-17","value":879.200012},{"mktDate":"2002-10-18","value":884.390015},{"mktDate":"2002-10-21","value":899.719971},{"mktDate":"2002-10-22","value":890.159973},{"mktDate":"2002-10-23","value":896.140015},{"mktDate":"2002-10-24","value":882.5},{"mktDate":"2002-10-25","value":897.650024},{"mktDate":"2002-10-28","value":890.22998},{"mktDate":"2002-10-29","value":882.150024},{"mktDate":"2002-10-30","value":890.710022},{"mktDate":"2002-10-31","value":885.76001},{"mktDate":"2002-11-01","value":900.960022},{"mktDate":"2002-11-04","value":908.349976},{"mktDate":"2002-11-05","value":915.390015},{"mktDate":"2002-11-06","value":923.76001},{"mktDate":"2002-11-07","value":902.650024},{"mktDate":"2002-11-08","value":894.73999},{"mktDate":"2002-11-11","value":876.190002},{"mktDate":"2002-11-12","value":882.950012},{"mktDate":"2002-11-13","value":882.530029},{"mktDate":"2002-11-14","value":904.27002},{"mktDate":"2002-11-15","value":909.830017},{"mktDate":"2002-11-18","value":900.359985},{"mktDate":"2002-11-19","value":896.73999},{"mktDate":"2002-11-20","value":914.150024},{"mktDate":"2002-11-21","value":933.76001},{"mktDate":"2002-11-22","value":930.549988},{"mktDate":"2002-11-25","value":932.869995},{"mktDate":"2002-11-26","value":913.309998},{"mktDate":"2002-11-27","value":938.869995},{"mktDate":"2002-11-29","value":936.309998},{"mktDate":"2002-12-02","value":934.530029},{"mktDate":"2002-12-03","value":920.75},{"mktDate":"2002-12-04","value":917.580017},{"mktDate":"2002-12-05","value":906.549988},{"mktDate":"2002-12-06","value":912.22998},{"mktDate":"2002-12-09","value":892.0},{"mktDate":"2002-12-10","value":904.450012},{"mktDate":"2002-12-11","value":904.960022},{"mktDate":"2002-12-12","value":901.580017},{"mktDate":"2002-12-13","value":889.47998},{"mktDate":"2002-12-16","value":910.400024},{"mktDate":"2002-12-17","value":902.98999},{"mktDate":"2002-12-18","value":891.119995},{"mktDate":"2002-12-19","value":884.25},{"mktDate":"2002-12-20","value":895.76001},{"mktDate":"2002-12-23","value":897.380005},{"mktDate":"2002-12-24","value":892.469971},{"mktDate":"2002-12-26","value":889.659973},{"mktDate":"2002-12-27","value":875.400024},{"mktDate":"2002-12-30","value":879.390015},{"mktDate":"2002-12-31","value":879.820007},{"mktDate":"2003-01-02","value":909.030029},{"mktDate":"2003-01-03","value":908.590027},{"mktDate":"2003-01-06","value":929.01001},{"mktDate":"2003-01-07","value":922.929993},{"mktDate":"2003-01-08","value":909.929993},{"mktDate":"2003-01-09","value":927.570007},{"mktDate":"2003-01-10","value":927.570007},{"mktDate":"2003-01-13","value":926.26001},{"mktDate":"2003-01-14","value":931.659973},{"mktDate":"2003-01-15","value":918.219971},{"mktDate":"2003-01-16","value":914.599976},{"mktDate":"2003-01-17","value":901.780029},{"mktDate":"2003-01-21","value":887.619995},{"mktDate":"2003-01-22","value":878.359985},{"mktDate":"2003-01-23","value":887.340027},{"mktDate":"2003-01-24","value":861.400024},{"mktDate":"2003-01-27","value":847.47998},{"mktDate":"2003-01-28","value":858.539978},{"mktDate":"2003-01-29","value":864.359985},{"mktDate":"2003-01-30","value":844.609985},{"mktDate":"2003-01-31","value":855.700012},{"mktDate":"2003-02-03","value":860.320007},{"mktDate":"2003-02-04","value":848.200012},{"mktDate":"2003-02-05","value":843.590027},{"mktDate":"2003-02-06","value":838.150024},{"mktDate":"2003-02-07","value":829.690002},{"mktDate":"2003-02-10","value":835.969971},{"mktDate":"2003-02-11","value":829.200012},{"mktDate":"2003-02-12","value":818.679993},{"mktDate":"2003-02-13","value":817.369995},{"mktDate":"2003-02-14","value":834.890015},{"mktDate":"2003-02-18","value":851.169983},{"mktDate":"2003-02-19","value":845.130005},{"mktDate":"2003-02-20","value":837.099976},{"mktDate":"2003-02-21","value":848.169983},{"mktDate":"2003-02-24","value":832.580017},{"mktDate":"2003-02-25","value":838.570007},{"mktDate":"2003-02-26","value":827.549988},{"mktDate":"2003-02-27","value":837.280029},{"mktDate":"2003-02-28","value":841.150024},{"mktDate":"2003-03-03","value":834.809998},{"mktDate":"2003-03-04","value":821.98999},{"mktDate":"2003-03-05","value":829.849976},{"mktDate":"2003-03-06","value":822.099976},{"mktDate":"2003-03-07","value":828.890015},{"mktDate":"2003-03-10","value":807.47998},{"mktDate":"2003-03-11","value":800.72998},{"mktDate":"2003-03-12","value":804.190002},{"mktDate":"2003-03-13","value":831.900024},{"mktDate":"2003-03-14","value":833.27002},{"mktDate":"2003-03-17","value":862.789978},{"mktDate":"2003-03-18","value":866.450012},{"mktDate":"2003-03-19","value":874.02002},{"mktDate":"2003-03-20","value":875.669983},{"mktDate":"2003-03-21","value":895.789978},{"mktDate":"2003-03-24","value":864.22998},{"mktDate":"2003-03-25","value":874.73999},{"mktDate":"2003-03-26","value":869.950012},{"mktDate":"2003-03-27","value":868.52002},{"mktDate":"2003-03-28","value":863.5},{"mktDate":"2003-03-31","value":848.179993},{"mktDate":"2003-04-01","value":858.47998},{"mktDate":"2003-04-02","value":880.900024},{"mktDate":"2003-04-03","value":876.450012},{"mktDate":"2003-04-04","value":878.849976},{"mktDate":"2003-04-07","value":879.929993},{"mktDate":"2003-04-08","value":878.289978},{"mktDate":"2003-04-09","value":865.98999},{"mktDate":"2003-04-10","value":871.580017},{"mktDate":"2003-04-11","value":868.299988},{"mktDate":"2003-04-14","value":885.22998},{"mktDate":"2003-04-15","value":890.809998},{"mktDate":"2003-04-16","value":879.909973},{"mktDate":"2003-04-17","value":893.580017},{"mktDate":"2003-04-21","value":892.01001},{"mktDate":"2003-04-22","value":911.369995},{"mktDate":"2003-04-23","value":919.02002},{"mktDate":"2003-04-24","value":911.429993},{"mktDate":"2003-04-25","value":898.809998},{"mktDate":"2003-04-28","value":914.840027},{"mktDate":"2003-04-29","value":917.840027},{"mktDate":"2003-04-30","value":916.919983},{"mktDate":"2003-05-01","value":916.299988},{"mktDate":"2003-05-02","value":930.080017},{"mktDate":"2003-05-05","value":926.549988},{"mktDate":"2003-05-06","value":934.390015},{"mktDate":"2003-05-07","value":929.619995},{"mktDate":"2003-05-08","value":920.27002},{"mktDate":"2003-05-09","value":933.409973},{"mktDate":"2003-05-12","value":945.109985},{"mktDate":"2003-05-13","value":942.299988},{"mktDate":"2003-05-14","value":939.280029},{"mktDate":"2003-05-15","value":946.669983},{"mktDate":"2003-05-16","value":944.299988},{"mktDate":"2003-05-19","value":920.77002},{"mktDate":"2003-05-20","value":919.72998},{"mktDate":"2003-05-21","value":923.419983},{"mktDate":"2003-05-22","value":931.869995},{"mktDate":"2003-05-23","value":933.219971},{"mktDate":"2003-05-27","value":951.47998},{"mktDate":"2003-05-28","value":953.219971},{"mktDate":"2003-05-29","value":949.640015},{"mktDate":"2003-05-30","value":963.590027},{"mktDate":"2003-06-02","value":967.0},{"mktDate":"2003-06-03","value":971.559998},{"mktDate":"2003-06-04","value":986.23999},{"mktDate":"2003-06-05","value":990.140015},{"mktDate":"2003-06-06","value":987.76001},{"mktDate":"2003-06-09","value":975.929993},{"mktDate":"2003-06-10","value":984.840027},{"mktDate":"2003-06-11","value":997.47998},{"mktDate":"2003-06-12","value":998.51001},{"mktDate":"2003-06-13","value":988.609985},{"mktDate":"2003-06-16","value":1010.73999},{"mktDate":"2003-06-17","value":1011.659973},{"mktDate":"2003-06-18","value":1010.090027},{"mktDate":"2003-06-19","value":994.700012},{"mktDate":"2003-06-20","value":995.690002},{"mktDate":"2003-06-23","value":981.640015},{"mktDate":"2003-06-24","value":983.450012},{"mktDate":"2003-06-25","value":975.320007},{"mktDate":"2003-06-26","value":985.820007},{"mktDate":"2003-06-27","value":976.219971},{"mktDate":"2003-06-30","value":974.5},{"mktDate":"2003-07-01","value":982.320007},{"mktDate":"2003-07-02","value":993.75},{"mktDate":"2003-07-03","value":985.700012},{"mktDate":"2003-07-07","value":1004.419983},{"mktDate":"2003-07-08","value":1007.840027},{"mktDate":"2003-07-09","value":1002.210022},{"mktDate":"2003-07-10","value":988.700012},{"mktDate":"2003-07-11","value":998.140015},{"mktDate":"2003-07-14","value":1003.859985},{"mktDate":"2003-07-15","value":1000.419983},{"mktDate":"2003-07-16","value":994.090027},{"mktDate":"2003-07-17","value":981.72998},{"mktDate":"2003-07-18","value":993.320007},{"mktDate":"2003-07-21","value":978.799988},{"mktDate":"2003-07-22","value":988.109985},{"mktDate":"2003-07-23","value":988.609985},{"mktDate":"2003-07-24","value":981.599976},{"mktDate":"2003-07-25","value":998.679993},{"mktDate":"2003-07-28","value":996.52002},{"mktDate":"2003-07-29","value":989.280029},{"mktDate":"2003-07-30","value":987.48999},{"mktDate":"2003-07-31","value":990.309998},{"mktDate":"2003-08-01","value":980.150024},{"mktDate":"2003-08-04","value":982.820007},{"mktDate":"2003-08-05","value":965.460022},{"mktDate":"2003-08-06","value":967.080017},{"mktDate":"2003-08-07","value":974.119995},{"mktDate":"2003-08-08","value":977.590027},{"mktDate":"2003-08-11","value":980.590027},{"mktDate":"2003-08-12","value":990.349976},{"mktDate":"2003-08-13","value":984.030029},{"mktDate":"2003-08-14","value":990.51001},{"mktDate":"2003-08-15","value":990.669983},{"mktDate":"2003-08-18","value":999.73999},{"mktDate":"2003-08-19","value":1002.349976},{"mktDate":"2003-08-20","value":1000.299988},{"mktDate":"2003-08-21","value":1003.27002},{"mktDate":"2003-08-22","value":993.059998},{"mktDate":"2003-08-25","value":993.710022},{"mktDate":"2003-08-26","value":996.72998},{"mktDate":"2003-08-27","value":996.789978},{"mktDate":"2003-08-28","value":1002.840027},{"mktDate":"2003-08-29","value":1008.01001},{"mktDate":"2003-09-02","value":1021.98999},{"mktDate":"2003-09-03","value":1026.27002},{"mktDate":"2003-09-04","value":1027.969971},{"mktDate":"2003-09-05","value":1021.390015},{"mktDate":"2003-09-08","value":1031.640015},{"mktDate":"2003-09-09","value":1023.169983},{"mktDate":"2003-09-10","value":1010.919983},{"mktDate":"2003-09-11","value":1016.419983},{"mktDate":"2003-09-12","value":1018.630005},{"mktDate":"2003-09-15","value":1014.809998},{"mktDate":"2003-09-16","value":1029.319946},{"mktDate":"2003-09-17","value":1025.969971},{"mktDate":"2003-09-18","value":1039.579956},{"mktDate":"2003-09-19","value":1036.300049},{"mktDate":"2003-09-22","value":1022.820007},{"mktDate":"2003-09-23","value":1029.030029},{"mktDate":"2003-09-24","value":1009.380005},{"mktDate":"2003-09-25","value":1003.27002},{"mktDate":"2003-09-26","value":996.849976},{"mktDate":"2003-09-29","value":1006.580017},{"mktDate":"2003-09-30","value":995.969971},{"mktDate":"2003-10-01","value":1018.219971},{"mktDate":"2003-10-02","value":1020.23999},{"mktDate":"2003-10-03","value":1029.849976},{"mktDate":"2003-10-06","value":1034.349976},{"mktDate":"2003-10-07","value":1039.25},{"mktDate":"2003-10-08","value":1033.780029},{"mktDate":"2003-10-09","value":1038.72998},{"mktDate":"2003-10-10","value":1038.060059},{"mktDate":"2003-10-13","value":1045.349976},{"mktDate":"2003-10-14","value":1049.47998},{"mktDate":"2003-10-15","value":1046.76001},{"mktDate":"2003-10-16","value":1050.069946},{"mktDate":"2003-10-17","value":1039.319946},{"mktDate":"2003-10-20","value":1044.680054},{"mktDate":"2003-10-21","value":1046.030029},{"mktDate":"2003-10-22","value":1030.359985},{"mktDate":"2003-10-23","value":1033.77002},{"mktDate":"2003-10-24","value":1028.910034},{"mktDate":"2003-10-27","value":1031.130005},{"mktDate":"2003-10-28","value":1046.790039},{"mktDate":"2003-10-29","value":1048.109985},{"mktDate":"2003-10-30","value":1046.939941},{"mktDate":"2003-10-31","value":1050.709961},{"mktDate":"2003-11-03","value":1059.02002},{"mktDate":"2003-11-04","value":1053.25},{"mktDate":"2003-11-05","value":1051.810059},{"mktDate":"2003-11-06","value":1058.050049},{"mktDate":"2003-11-07","value":1053.209961},{"mktDate":"2003-11-10","value":1047.109985},{"mktDate":"2003-11-11","value":1046.569946},{"mktDate":"2003-11-12","value":1058.530029},{"mktDate":"2003-11-13","value":1058.410034},{"mktDate":"2003-11-14","value":1050.349976},{"mktDate":"2003-11-17","value":1043.630005},{"mktDate":"2003-11-18","value":1034.150024},{"mktDate":"2003-11-19","value":1042.439941},{"mktDate":"2003-11-20","value":1033.650024},{"mktDate":"2003-11-21","value":1035.280029},{"mktDate":"2003-11-24","value":1052.079956},{"mktDate":"2003-11-25","value":1053.890015},{"mktDate":"2003-11-26","value":1058.449951},{"mktDate":"2003-11-28","value":1058.199951},{"mktDate":"2003-12-01","value":1070.119995},{"mktDate":"2003-12-02","value":1066.619995},{"mktDate":"2003-12-03","value":1064.72998},{"mktDate":"2003-12-04","value":1069.719971},{"mktDate":"2003-12-05","value":1061.5},{"mktDate":"2003-12-08","value":1069.300049},{"mktDate":"2003-12-09","value":1060.180054},{"mktDate":"2003-12-10","value":1059.050049},{"mktDate":"2003-12-11","value":1071.209961},{"mktDate":"2003-12-12","value":1074.140015},{"mktDate":"2003-12-15","value":1068.040039},{"mktDate":"2003-12-16","value":1075.130005},{"mktDate":"2003-12-17","value":1076.47998},{"mktDate":"2003-12-18","value":1089.180054},{"mktDate":"2003-12-19","value":1088.660034},{"mktDate":"2003-12-22","value":1092.939941},{"mktDate":"2003-12-23","value":1096.02002},{"mktDate":"2003-12-24","value":1094.040039},{"mktDate":"2003-12-26","value":1095.890015},{"mktDate":"2003-12-29","value":1109.47998},{"mktDate":"2003-12-30","value":1109.640015},{"mktDate":"2003-12-31","value":1111.920044},{"mktDate":"2004-01-02","value":1108.47998},{"mktDate":"2004-01-05","value":1122.219971},{"mktDate":"2004-01-06","value":1123.670044},{"mktDate":"2004-01-07","value":1126.329956},{"mktDate":"2004-01-08","value":1131.920044},{"mktDate":"2004-01-09","value":1121.859985},{"mktDate":"2004-01-12","value":1127.22998},{"mktDate":"2004-01-13","value":1121.219971},{"mktDate":"2004-01-14","value":1130.52002},{"mktDate":"2004-01-15","value":1132.050049},{"mktDate":"2004-01-16","value":1139.829956},{"mktDate":"2004-01-20","value":1138.77002},{"mktDate":"2004-01-21","value":1147.619995},{"mktDate":"2004-01-22","value":1143.939941},{"mktDate":"2004-01-23","value":1141.550049},{"mktDate":"2004-01-26","value":1155.369995},{"mktDate":"2004-01-27","value":1144.050049},{"mktDate":"2004-01-28","value":1128.47998},{"mktDate":"2004-01-29","value":1134.109985},{"mktDate":"2004-01-30","value":1131.130005},{"mktDate":"2004-02-02","value":1135.26001},{"mktDate":"2004-02-03","value":1136.030029},{"mktDate":"2004-02-04","value":1126.52002},{"mktDate":"2004-02-05","value":1128.589966},{"mktDate":"2004-02-06","value":1142.76001},{"mktDate":"2004-02-09","value":1139.810059},{"mktDate":"2004-02-10","value":1145.540039},{"mktDate":"2004-02-11","value":1157.76001},{"mktDate":"2004-02-12","value":1152.109985},{"mktDate":"2004-02-13","value":1145.810059},{"mktDate":"2004-02-17","value":1156.98999},{"mktDate":"2004-02-18","value":1151.819946},{"mktDate":"2004-02-19","value":1147.060059},{"mktDate":"2004-02-20","value":1144.109985},{"mktDate":"2004-02-23","value":1140.98999},{"mktDate":"2004-02-24","value":1139.089966},{"mktDate":"2004-02-25","value":1143.670044},{"mktDate":"2004-02-26","value":1144.910034},{"mktDate":"2004-02-27","value":1144.939941},{"mktDate":"2004-03-01","value":1155.969971},{"mktDate":"2004-03-02","value":1149.099976},{"mktDate":"2004-03-03","value":1151.030029},{"mktDate":"2004-03-04","value":1154.869995},{"mktDate":"2004-03-05","value":1156.859985},{"mktDate":"2004-03-08","value":1147.199951},{"mktDate":"2004-03-09","value":1140.579956},{"mktDate":"2004-03-10","value":1123.890015},{"mktDate":"2004-03-11","value":1106.780029},{"mktDate":"2004-03-12","value":1120.569946},{"mktDate":"2004-03-15","value":1104.48999},{"mktDate":"2004-03-16","value":1110.699951},{"mktDate":"2004-03-17","value":1123.75},{"mktDate":"2004-03-18","value":1122.319946},{"mktDate":"2004-03-19","value":1109.780029},{"mktDate":"2004-03-22","value":1095.400024},{"mktDate":"2004-03-23","value":1093.949951},{"mktDate":"2004-03-24","value":1091.329956},{"mktDate":"2004-03-25","value":1109.189941},{"mktDate":"2004-03-26","value":1108.060059},{"mktDate":"2004-03-29","value":1122.469971},{"mktDate":"2004-03-30","value":1127.0},{"mktDate":"2004-03-31","value":1126.209961},{"mktDate":"2004-04-01","value":1132.170044},{"mktDate":"2004-04-02","value":1141.810059},{"mktDate":"2004-04-05","value":1150.569946},{"mktDate":"2004-04-06","value":1148.160034},{"mktDate":"2004-04-07","value":1140.530029},{"mktDate":"2004-04-08","value":1139.319946},{"mktDate":"2004-04-12","value":1145.199951},{"mktDate":"2004-04-13","value":1129.439941},{"mktDate":"2004-04-14","value":1128.170044},{"mktDate":"2004-04-15","value":1128.839966},{"mktDate":"2004-04-16","value":1134.609985},{"mktDate":"2004-04-19","value":1135.819946},{"mktDate":"2004-04-20","value":1118.150024},{"mktDate":"2004-04-21","value":1124.089966},{"mktDate":"2004-04-22","value":1139.930054},{"mktDate":"2004-04-23","value":1140.599976},{"mktDate":"2004-04-26","value":1135.530029},{"mktDate":"2004-04-27","value":1138.109985},{"mktDate":"2004-04-28","value":1122.410034},{"mktDate":"2004-04-29","value":1113.890015},{"mktDate":"2004-04-30","value":1107.300049},{"mktDate":"2004-05-03","value":1117.48999},{"mktDate":"2004-05-04","value":1119.550049},{"mktDate":"2004-05-05","value":1121.530029},{"mktDate":"2004-05-06","value":1113.98999},{"mktDate":"2004-05-07","value":1098.699951},{"mktDate":"2004-05-10","value":1087.119995},{"mktDate":"2004-05-11","value":1095.449951},{"mktDate":"2004-05-12","value":1097.280029},{"mktDate":"2004-05-13","value":1096.439941},{"mktDate":"2004-05-14","value":1095.699951},{"mktDate":"2004-05-17","value":1084.099976},{"mktDate":"2004-05-18","value":1091.48999},{"mktDate":"2004-05-19","value":1088.680054},{"mktDate":"2004-05-20","value":1089.189941},{"mktDate":"2004-05-21","value":1093.560059},{"mktDate":"2004-05-24","value":1095.410034},{"mktDate":"2004-05-25","value":1113.050049},{"mktDate":"2004-05-26","value":1114.939941},{"mktDate":"2004-05-27","value":1121.280029},{"mktDate":"2004-05-28","value":1120.680054},{"mktDate":"2004-06-01","value":1121.199951},{"mktDate":"2004-06-02","value":1124.98999},{"mktDate":"2004-06-03","value":1116.640015},{"mktDate":"2004-06-04","value":1122.5},{"mktDate":"2004-06-07","value":1140.420044},{"mktDate":"2004-06-08","value":1142.180054},{"mktDate":"2004-06-09","value":1131.329956},{"mktDate":"2004-06-10","value":1136.469971},{"mktDate":"2004-06-14","value":1125.290039},{"mktDate":"2004-06-15","value":1132.01001},{"mktDate":"2004-06-16","value":1133.560059},{"mktDate":"2004-06-17","value":1132.050049},{"mktDate":"2004-06-18","value":1135.02002},{"mktDate":"2004-06-21","value":1130.300049},{"mktDate":"2004-06-22","value":1134.410034},{"mktDate":"2004-06-23","value":1144.060059},{"mktDate":"2004-06-24","value":1140.650024},{"mktDate":"2004-06-25","value":1134.430054},{"mktDate":"2004-06-28","value":1133.349976},{"mktDate":"2004-06-29","value":1136.199951},{"mktDate":"2004-06-30","value":1140.839966},{"mktDate":"2004-07-01","value":1128.939941},{"mktDate":"2004-07-02","value":1125.380005},{"mktDate":"2004-07-06","value":1116.209961},{"mktDate":"2004-07-07","value":1118.329956},{"mktDate":"2004-07-08","value":1109.109985},{"mktDate":"2004-07-09","value":1112.810059},{"mktDate":"2004-07-12","value":1114.349976},{"mktDate":"2004-07-13","value":1115.140015},{"mktDate":"2004-07-14","value":1111.469971},{"mktDate":"2004-07-15","value":1106.689941},{"mktDate":"2004-07-16","value":1101.390015},{"mktDate":"2004-07-19","value":1100.900024},{"mktDate":"2004-07-20","value":1108.670044},{"mktDate":"2004-07-21","value":1093.880005},{"mktDate":"2004-07-22","value":1096.839966},{"mktDate":"2004-07-23","value":1086.199951},{"mktDate":"2004-07-26","value":1084.069946},{"mktDate":"2004-07-27","value":1094.829956},{"mktDate":"2004-07-28","value":1095.420044},{"mktDate":"2004-07-29","value":1100.430054},{"mktDate":"2004-07-30","value":1101.719971},{"mktDate":"2004-08-02","value":1106.619995},{"mktDate":"2004-08-03","value":1099.689941},{"mktDate":"2004-08-04","value":1098.630005},{"mktDate":"2004-08-05","value":1080.699951},{"mktDate":"2004-08-06","value":1063.969971},{"mktDate":"2004-08-09","value":1065.219971},{"mktDate":"2004-08-10","value":1079.040039},{"mktDate":"2004-08-11","value":1075.790039},{"mktDate":"2004-08-12","value":1063.22998},{"mktDate":"2004-08-13","value":1064.800049},{"mktDate":"2004-08-16","value":1079.339966},{"mktDate":"2004-08-17","value":1081.709961},{"mktDate":"2004-08-18","value":1095.170044},{"mktDate":"2004-08-19","value":1091.22998},{"mktDate":"2004-08-20","value":1098.349976},{"mktDate":"2004-08-23","value":1095.680054},{"mktDate":"2004-08-24","value":1096.189941},{"mktDate":"2004-08-25","value":1104.959961},{"mktDate":"2004-08-26","value":1105.089966},{"mktDate":"2004-08-27","value":1107.77002},{"mktDate":"2004-08-30","value":1099.150024},{"mktDate":"2004-08-31","value":1104.23999},{"mktDate":"2004-09-01","value":1105.910034},{"mktDate":"2004-09-02","value":1118.310059},{"mktDate":"2004-09-03","value":1113.630005},{"mktDate":"2004-09-07","value":1121.300049},{"mktDate":"2004-09-08","value":1116.27002},{"mktDate":"2004-09-09","value":1118.380005},{"mktDate":"2004-09-10","value":1123.920044},{"mktDate":"2004-09-13","value":1125.819946},{"mktDate":"2004-09-14","value":1128.329956},{"mktDate":"2004-09-15","value":1120.369995},{"mktDate":"2004-09-16","value":1123.5},{"mktDate":"2004-09-17","value":1128.550049},{"mktDate":"2004-09-20","value":1122.199951},{"mktDate":"2004-09-21","value":1129.300049},{"mktDate":"2004-09-22","value":1113.560059},{"mktDate":"2004-09-23","value":1108.359985},{"mktDate":"2004-09-24","value":1110.109985},{"mktDate":"2004-09-27","value":1103.52002},{"mktDate":"2004-09-28","value":1110.060059},{"mktDate":"2004-09-29","value":1114.800049},{"mktDate":"2004-09-30","value":1114.579956},{"mktDate":"2004-10-01","value":1131.5},{"mktDate":"2004-10-04","value":1135.170044},{"mktDate":"2004-10-05","value":1134.47998},{"mktDate":"2004-10-06","value":1142.050049},{"mktDate":"2004-10-07","value":1130.650024},{"mktDate":"2004-10-08","value":1122.140015},{"mktDate":"2004-10-11","value":1124.390015},{"mktDate":"2004-10-12","value":1121.839966},{"mktDate":"2004-10-13","value":1113.650024},{"mktDate":"2004-10-14","value":1103.290039},{"mktDate":"2004-10-15","value":1108.199951},{"mktDate":"2004-10-18","value":1114.02002},{"mktDate":"2004-10-19","value":1103.22998},{"mktDate":"2004-10-20","value":1103.660034},{"mktDate":"2004-10-21","value":1106.48999},{"mktDate":"2004-10-22","value":1095.73999},{"mktDate":"2004-10-25","value":1094.800049},{"mktDate":"2004-10-26","value":1111.089966},{"mktDate":"2004-10-27","value":1125.400024},{"mktDate":"2004-10-28","value":1127.439941},{"mktDate":"2004-10-29","value":1130.199951},{"mktDate":"2004-11-01","value":1130.51001},{"mktDate":"2004-11-02","value":1130.560059},{"mktDate":"2004-11-03","value":1143.199951},{"mktDate":"2004-11-04","value":1161.670044},{"mktDate":"2004-11-05","value":1166.170044},{"mktDate":"2004-11-08","value":1164.890015},{"mktDate":"2004-11-09","value":1164.079956},{"mktDate":"2004-11-10","value":1162.910034},{"mktDate":"2004-11-11","value":1173.47998},{"mktDate":"2004-11-12","value":1184.170044},{"mktDate":"2004-11-15","value":1183.810059},{"mktDate":"2004-11-16","value":1175.430054},{"mktDate":"2004-11-17","value":1181.939941},{"mktDate":"2004-11-18","value":1183.550049},{"mktDate":"2004-11-19","value":1170.339966},{"mktDate":"2004-11-22","value":1177.23999},{"mktDate":"2004-11-23","value":1176.939941},{"mktDate":"2004-11-24","value":1181.76001},{"mktDate":"2004-11-26","value":1182.650024},{"mktDate":"2004-11-29","value":1178.569946},{"mktDate":"2004-11-30","value":1173.819946},{"mktDate":"2004-12-01","value":1191.369995},{"mktDate":"2004-12-02","value":1190.329956},{"mktDate":"2004-12-03","value":1191.170044},{"mktDate":"2004-12-06","value":1190.25},{"mktDate":"2004-12-07","value":1177.069946},{"mktDate":"2004-12-08","value":1182.810059},{"mktDate":"2004-12-09","value":1189.23999},{"mktDate":"2004-12-10","value":1188.0},{"mktDate":"2004-12-13","value":1198.680054},{"mktDate":"2004-12-14","value":1203.380005},{"mktDate":"2004-12-15","value":1205.719971},{"mktDate":"2004-12-16","value":1203.209961},{"mktDate":"2004-12-17","value":1194.199951},{"mktDate":"2004-12-20","value":1194.650024},{"mktDate":"2004-12-21","value":1205.449951},{"mktDate":"2004-12-22","value":1209.569946},{"mktDate":"2004-12-23","value":1210.130005},{"mktDate":"2004-12-27","value":1204.920044},{"mktDate":"2004-12-28","value":1213.540039},{"mktDate":"2004-12-29","value":1213.449951},{"mktDate":"2004-12-30","value":1213.550049},{"mktDate":"2004-12-31","value":1211.920044},{"mktDate":"2005-01-03","value":1202.079956},{"mktDate":"2005-01-04","value":1188.050049},{"mktDate":"2005-01-05","value":1183.73999},{"mktDate":"2005-01-06","value":1187.890015},{"mktDate":"2005-01-07","value":1186.189941},{"mktDate":"2005-01-10","value":1190.25},{"mktDate":"2005-01-11","value":1182.98999},{"mktDate":"2005-01-12","value":1187.699951},{"mktDate":"2005-01-13","value":1177.449951},{"mktDate":"2005-01-14","value":1184.52002},{"mktDate":"2005-01-18","value":1195.97998},{"mktDate":"2005-01-19","value":1184.630005},{"mktDate":"2005-01-20","value":1175.410034},{"mktDate":"2005-01-21","value":1167.869995},{"mktDate":"2005-01-24","value":1163.75},{"mktDate":"2005-01-25","value":1168.410034},{"mktDate":"2005-01-26","value":1174.069946},{"mktDate":"2005-01-27","value":1174.550049},{"mktDate":"2005-01-28","value":1171.359985},{"mktDate":"2005-01-31","value":1181.27002},{"mktDate":"2005-02-01","value":1189.410034},{"mktDate":"2005-02-02","value":1193.189941},{"mktDate":"2005-02-03","value":1189.890015},{"mktDate":"2005-02-04","value":1203.030029},{"mktDate":"2005-02-07","value":1201.719971},{"mktDate":"2005-02-08","value":1202.300049},{"mktDate":"2005-02-09","value":1191.98999},{"mktDate":"2005-02-10","value":1197.01001},{"mktDate":"2005-02-11","value":1205.300049},{"mktDate":"2005-02-14","value":1206.140015},{"mktDate":"2005-02-15","value":1210.119995},{"mktDate":"2005-02-16","value":1210.339966},{"mktDate":"2005-02-17","value":1200.75},{"mktDate":"2005-02-18","value":1201.589966},{"mktDate":"2005-02-22","value":1184.160034},{"mktDate":"2005-02-23","value":1190.800049},{"mktDate":"2005-02-24","value":1200.199951},{"mktDate":"2005-02-25","value":1211.369995},{"mktDate":"2005-02-28","value":1203.599976},{"mktDate":"2005-03-01","value":1210.410034},{"mktDate":"2005-03-02","value":1210.079956},{"mktDate":"2005-03-03","value":1210.469971},{"mktDate":"2005-03-04","value":1222.119995},{"mktDate":"2005-03-07","value":1225.310059},{"mktDate":"2005-03-08","value":1219.430054},{"mktDate":"2005-03-09","value":1207.01001},{"mktDate":"2005-03-10","value":1209.25},{"mktDate":"2005-03-11","value":1200.079956},{"mktDate":"2005-03-14","value":1206.829956},{"mktDate":"2005-03-15","value":1197.75},{"mktDate":"2005-03-16","value":1188.069946},{"mktDate":"2005-03-17","value":1190.209961},{"mktDate":"2005-03-18","value":1189.650024},{"mktDate":"2005-03-21","value":1183.780029},{"mktDate":"2005-03-22","value":1171.709961},{"mktDate":"2005-03-23","value":1172.530029},{"mktDate":"2005-03-24","value":1171.420044},{"mktDate":"2005-03-28","value":1174.280029},{"mktDate":"2005-03-29","value":1165.359985},{"mktDate":"2005-03-30","value":1181.410034},{"mktDate":"2005-03-31","value":1180.589966},{"mktDate":"2005-04-01","value":1172.920044},{"mktDate":"2005-04-04","value":1176.119995},{"mktDate":"2005-04-05","value":1181.390015},{"mktDate":"2005-04-06","value":1184.069946},{"mktDate":"2005-04-07","value":1191.140015},{"mktDate":"2005-04-08","value":1181.199951},{"mktDate":"2005-04-11","value":1181.209961},{"mktDate":"2005-04-12","value":1187.76001},{"mktDate":"2005-04-13","value":1173.790039},{"mktDate":"2005-04-14","value":1162.050049},{"mktDate":"2005-04-15","value":1142.619995},{"mktDate":"2005-04-18","value":1145.97998},{"mktDate":"2005-04-19","value":1152.780029},{"mktDate":"2005-04-20","value":1137.5},{"mktDate":"2005-04-21","value":1159.949951},{"mktDate":"2005-04-22","value":1152.119995},{"mktDate":"2005-04-25","value":1162.099976},{"mktDate":"2005-04-26","value":1151.829956},{"mktDate":"2005-04-27","value":1156.380005},{"mktDate":"2005-04-28","value":1143.219971},{"mktDate":"2005-04-29","value":1156.849976},{"mktDate":"2005-05-02","value":1162.160034},{"mktDate":"2005-05-03","value":1161.170044},{"mktDate":"2005-05-04","value":1175.650024},{"mktDate":"2005-05-05","value":1172.630005},{"mktDate":"2005-05-06","value":1171.349976},{"mktDate":"2005-05-09","value":1178.839966},{"mktDate":"2005-05-10","value":1166.219971},{"mktDate":"2005-05-11","value":1171.109985},{"mktDate":"2005-05-12","value":1159.359985},{"mktDate":"2005-05-13","value":1154.050049},{"mktDate":"2005-05-16","value":1165.689941},{"mktDate":"2005-05-17","value":1173.800049},{"mktDate":"2005-05-18","value":1185.560059},{"mktDate":"2005-05-19","value":1191.079956},{"mktDate":"2005-05-20","value":1189.280029},{"mktDate":"2005-05-23","value":1193.859985},{"mktDate":"2005-05-24","value":1194.069946},{"mktDate":"2005-05-25","value":1190.01001},{"mktDate":"2005-05-26","value":1197.619995},{"mktDate":"2005-05-27","value":1198.780029},{"mktDate":"2005-05-31","value":1191.5},{"mktDate":"2005-06-01","value":1202.219971},{"mktDate":"2005-06-02","value":1204.290039},{"mktDate":"2005-06-03","value":1196.02002},{"mktDate":"2005-06-06","value":1197.51001},{"mktDate":"2005-06-07","value":1197.26001},{"mktDate":"2005-06-08","value":1194.670044},{"mktDate":"2005-06-09","value":1200.930054},{"mktDate":"2005-06-10","value":1198.109985},{"mktDate":"2005-06-13","value":1200.819946},{"mktDate":"2005-06-14","value":1203.910034},{"mktDate":"2005-06-15","value":1206.579956},{"mktDate":"2005-06-16","value":1210.959961},{"mktDate":"2005-06-17","value":1216.959961},{"mktDate":"2005-06-20","value":1216.099976},{"mktDate":"2005-06-21","value":1213.609985},{"mktDate":"2005-06-22","value":1213.880005},{"mktDate":"2005-06-23","value":1200.72998},{"mktDate":"2005-06-24","value":1191.569946},{"mktDate":"2005-06-27","value":1190.689941},{"mktDate":"2005-06-28","value":1201.569946},{"mktDate":"2005-06-29","value":1199.849976},{"mktDate":"2005-06-30","value":1191.329956},{"mktDate":"2005-07-01","value":1194.439941},{"mktDate":"2005-07-05","value":1204.98999},{"mktDate":"2005-07-06","value":1194.939941},{"mktDate":"2005-07-07","value":1197.869995},{"mktDate":"2005-07-08","value":1211.859985},{"mktDate":"2005-07-11","value":1219.439941},{"mktDate":"2005-07-12","value":1222.209961},{"mktDate":"2005-07-13","value":1223.290039},{"mktDate":"2005-07-14","value":1226.5},{"mktDate":"2005-07-15","value":1227.920044},{"mktDate":"2005-07-18","value":1221.130005},{"mktDate":"2005-07-19","value":1229.349976},{"mktDate":"2005-07-20","value":1235.199951},{"mktDate":"2005-07-21","value":1227.040039},{"mktDate":"2005-07-22","value":1233.680054},{"mktDate":"2005-07-25","value":1229.030029},{"mktDate":"2005-07-26","value":1231.160034},{"mktDate":"2005-07-27","value":1236.790039},{"mktDate":"2005-07-28","value":1243.719971},{"mktDate":"2005-07-29","value":1234.180054},{"mktDate":"2005-08-01","value":1235.349976},{"mktDate":"2005-08-02","value":1244.119995},{"mktDate":"2005-08-03","value":1245.040039},{"mktDate":"2005-08-04","value":1235.859985},{"mktDate":"2005-08-05","value":1226.420044},{"mktDate":"2005-08-08","value":1223.130005},{"mktDate":"2005-08-09","value":1231.380005},{"mktDate":"2005-08-10","value":1229.130005},{"mktDate":"2005-08-11","value":1237.810059},{"mktDate":"2005-08-12","value":1230.390015},{"mktDate":"2005-08-15","value":1233.869995},{"mktDate":"2005-08-16","value":1219.339966},{"mktDate":"2005-08-17","value":1220.23999},{"mktDate":"2005-08-18","value":1219.02002},{"mktDate":"2005-08-19","value":1219.709961},{"mktDate":"2005-08-22","value":1221.72998},{"mktDate":"2005-08-23","value":1217.589966},{"mktDate":"2005-08-24","value":1209.589966},{"mktDate":"2005-08-25","value":1212.369995},{"mktDate":"2005-08-26","value":1205.099976},{"mktDate":"2005-08-29","value":1212.280029},{"mktDate":"2005-08-30","value":1208.410034},{"mktDate":"2005-08-31","value":1220.329956},{"mktDate":"2005-09-01","value":1221.589966},{"mktDate":"2005-09-02","value":1218.02002},{"mktDate":"2005-09-06","value":1233.390015},{"mktDate":"2005-09-07","value":1236.359985},{"mktDate":"2005-09-08","value":1231.670044},{"mktDate":"2005-09-09","value":1241.47998},{"mktDate":"2005-09-12","value":1240.560059},{"mktDate":"2005-09-13","value":1231.199951},{"mktDate":"2005-09-14","value":1227.160034},{"mktDate":"2005-09-15","value":1227.72998},{"mktDate":"2005-09-16","value":1237.910034},{"mktDate":"2005-09-19","value":1231.02002},{"mktDate":"2005-09-20","value":1221.339966},{"mktDate":"2005-09-21","value":1210.199951},{"mktDate":"2005-09-22","value":1214.619995},{"mktDate":"2005-09-23","value":1215.290039},{"mktDate":"2005-09-26","value":1215.630005},{"mktDate":"2005-09-27","value":1215.660034},{"mktDate":"2005-09-28","value":1216.890015},{"mktDate":"2005-09-29","value":1227.680054},{"mktDate":"2005-09-30","value":1228.810059},{"mktDate":"2005-10-03","value":1226.699951},{"mktDate":"2005-10-04","value":1214.469971},{"mktDate":"2005-10-05","value":1196.390015},{"mktDate":"2005-10-06","value":1191.48999},{"mktDate":"2005-10-07","value":1195.900024},{"mktDate":"2005-10-10","value":1187.329956},{"mktDate":"2005-10-11","value":1184.869995},{"mktDate":"2005-10-12","value":1177.680054},{"mktDate":"2005-10-13","value":1176.839966},{"mktDate":"2005-10-14","value":1186.569946},{"mktDate":"2005-10-17","value":1190.099976},{"mktDate":"2005-10-18","value":1178.140015},{"mktDate":"2005-10-19","value":1195.76001},{"mktDate":"2005-10-20","value":1177.800049},{"mktDate":"2005-10-21","value":1179.589966},{"mktDate":"2005-10-24","value":1199.380005},{"mktDate":"2005-10-25","value":1196.540039},{"mktDate":"2005-10-26","value":1191.380005},{"mktDate":"2005-10-27","value":1178.900024},{"mktDate":"2005-10-28","value":1198.410034},{"mktDate":"2005-10-31","value":1207.01001},{"mktDate":"2005-11-01","value":1202.76001},{"mktDate":"2005-11-02","value":1214.76001},{"mktDate":"2005-11-03","value":1219.939941},{"mktDate":"2005-11-04","value":1220.140015},{"mktDate":"2005-11-07","value":1222.810059},{"mktDate":"2005-11-08","value":1218.589966},{"mktDate":"2005-11-09","value":1220.650024},{"mktDate":"2005-11-10","value":1230.959961},{"mktDate":"2005-11-11","value":1234.719971},{"mktDate":"2005-11-14","value":1233.76001},{"mktDate":"2005-11-15","value":1229.01001},{"mktDate":"2005-11-16","value":1231.209961},{"mktDate":"2005-11-17","value":1242.800049},{"mktDate":"2005-11-18","value":1248.27002},{"mktDate":"2005-11-21","value":1254.849976},{"mktDate":"2005-11-22","value":1261.22998},{"mktDate":"2005-11-23","value":1265.609985},{"mktDate":"2005-11-25","value":1268.25},{"mktDate":"2005-11-28","value":1257.459961},{"mktDate":"2005-11-29","value":1257.47998},{"mktDate":"2005-11-30","value":1249.47998},{"mktDate":"2005-12-01","value":1264.670044},{"mktDate":"2005-12-02","value":1265.079956},{"mktDate":"2005-12-05","value":1262.089966},{"mktDate":"2005-12-06","value":1263.699951},{"mktDate":"2005-12-07","value":1257.369995},{"mktDate":"2005-12-08","value":1255.839966},{"mktDate":"2005-12-09","value":1259.369995},{"mktDate":"2005-12-12","value":1260.430054},{"mktDate":"2005-12-13","value":1267.430054},{"mktDate":"2005-12-14","value":1272.73999},{"mktDate":"2005-12-15","value":1270.939941},{"mktDate":"2005-12-16","value":1267.319946},{"mktDate":"2005-12-19","value":1259.920044},{"mktDate":"2005-12-20","value":1259.619995},{"mktDate":"2005-12-21","value":1262.790039},{"mktDate":"2005-12-22","value":1268.119995},{"mktDate":"2005-12-23","value":1268.660034},{"mktDate":"2005-12-27","value":1256.540039},{"mktDate":"2005-12-28","value":1258.170044},{"mktDate":"2005-12-29","value":1254.420044},{"mktDate":"2005-12-30","value":1248.290039},{"mktDate":"2006-01-03","value":1268.800049},{"mktDate":"2006-01-04","value":1273.459961},{"mktDate":"2006-01-05","value":1273.47998},{"mktDate":"2006-01-06","value":1285.449951},{"mktDate":"2006-01-09","value":1290.150024},{"mktDate":"2006-01-10","value":1289.689941},{"mktDate":"2006-01-11","value":1294.180054},{"mktDate":"2006-01-12","value":1286.060059},{"mktDate":"2006-01-13","value":1287.609985},{"mktDate":"2006-01-17","value":1282.930054},{"mktDate":"2006-01-18","value":1277.930054},{"mktDate":"2006-01-19","value":1285.040039},{"mktDate":"2006-01-20","value":1261.48999},{"mktDate":"2006-01-23","value":1263.819946},{"mktDate":"2006-01-24","value":1266.859985},{"mktDate":"2006-01-25","value":1264.680054},{"mktDate":"2006-01-26","value":1273.829956},{"mktDate":"2006-01-27","value":1283.719971},{"mktDate":"2006-01-30","value":1285.189941},{"mktDate":"2006-01-31","value":1280.079956},{"mktDate":"2006-02-01","value":1282.459961},{"mktDate":"2006-02-02","value":1270.839966},{"mktDate":"2006-02-03","value":1264.030029},{"mktDate":"2006-02-06","value":1265.02002},{"mktDate":"2006-02-07","value":1254.780029},{"mktDate":"2006-02-08","value":1265.650024},{"mktDate":"2006-02-09","value":1263.780029},{"mktDate":"2006-02-10","value":1266.98999},{"mktDate":"2006-02-13","value":1262.859985},{"mktDate":"2006-02-14","value":1275.530029},{"mktDate":"2006-02-15","value":1280.0},{"mktDate":"2006-02-16","value":1289.380005},{"mktDate":"2006-02-17","value":1287.23999},{"mktDate":"2006-02-21","value":1283.030029},{"mktDate":"2006-02-22","value":1292.670044},{"mktDate":"2006-02-23","value":1287.790039},{"mktDate":"2006-02-24","value":1289.430054},{"mktDate":"2006-02-27","value":1294.119995},{"mktDate":"2006-02-28","value":1280.660034},{"mktDate":"2006-03-01","value":1291.23999},{"mktDate":"2006-03-02","value":1289.140015},{"mktDate":"2006-03-03","value":1287.22998},{"mktDate":"2006-03-06","value":1278.26001},{"mktDate":"2006-03-07","value":1275.880005},{"mktDate":"2006-03-08","value":1278.469971},{"mktDate":"2006-03-09","value":1272.22998},{"mktDate":"2006-03-10","value":1281.420044},{"mktDate":"2006-03-13","value":1284.130005},{"mktDate":"2006-03-14","value":1297.47998},{"mktDate":"2006-03-15","value":1303.02002},{"mktDate":"2006-03-16","value":1305.329956},{"mktDate":"2006-03-17","value":1307.25},{"mktDate":"2006-03-20","value":1305.079956},{"mktDate":"2006-03-21","value":1297.22998},{"mktDate":"2006-03-22","value":1305.040039},{"mktDate":"2006-03-23","value":1301.670044},{"mktDate":"2006-03-24","value":1302.949951},{"mktDate":"2006-03-27","value":1301.609985},{"mktDate":"2006-03-28","value":1293.22998},{"mktDate":"2006-03-29","value":1302.890015},{"mktDate":"2006-03-30","value":1300.25},{"mktDate":"2006-03-31","value":1294.869995},{"mktDate":"2006-04-03","value":1297.810059},{"mktDate":"2006-04-04","value":1305.930054},{"mktDate":"2006-04-05","value":1311.560059},{"mktDate":"2006-04-06","value":1309.040039},{"mktDate":"2006-04-07","value":1295.5},{"mktDate":"2006-04-10","value":1296.619995},{"mktDate":"2006-04-11","value":1286.569946},{"mktDate":"2006-04-12","value":1288.119995},{"mktDate":"2006-04-13","value":1289.119995},{"mktDate":"2006-04-17","value":1285.329956},{"mktDate":"2006-04-18","value":1307.280029},{"mktDate":"2006-04-19","value":1309.930054},{"mktDate":"2006-04-20","value":1311.459961},{"mktDate":"2006-04-21","value":1311.280029},{"mktDate":"2006-04-24","value":1308.109985},{"mktDate":"2006-04-25","value":1301.73999},{"mktDate":"2006-04-26","value":1305.410034},{"mktDate":"2006-04-27","value":1309.719971},{"mktDate":"2006-04-28","value":1310.609985},{"mktDate":"2006-05-01","value":1305.189941},{"mktDate":"2006-05-02","value":1313.209961},{"mktDate":"2006-05-03","value":1308.119995},{"mktDate":"2006-05-04","value":1312.25},{"mktDate":"2006-05-05","value":1325.76001},{"mktDate":"2006-05-08","value":1324.660034},{"mktDate":"2006-05-09","value":1325.140015},{"mktDate":"2006-05-10","value":1322.849976},{"mktDate":"2006-05-11","value":1305.920044},{"mktDate":"2006-05-12","value":1291.23999},{"mktDate":"2006-05-15","value":1294.5},{"mktDate":"2006-05-16","value":1292.079956},{"mktDate":"2006-05-17","value":1270.319946},{"mktDate":"2006-05-18","value":1261.810059},{"mktDate":"2006-05-19","value":1267.030029},{"mktDate":"2006-05-22","value":1262.069946},{"mktDate":"2006-05-23","value":1256.579956},{"mktDate":"2006-05-24","value":1258.569946},{"mktDate":"2006-05-25","value":1272.880005},{"mktDate":"2006-05-26","value":1280.160034},{"mktDate":"2006-05-30","value":1259.869995},{"mktDate":"2006-05-31","value":1270.089966},{"mktDate":"2006-06-01","value":1285.709961},{"mktDate":"2006-06-02","value":1288.219971},{"mktDate":"2006-06-05","value":1265.290039},{"mktDate":"2006-06-06","value":1263.849976},{"mktDate":"2006-06-07","value":1256.150024},{"mktDate":"2006-06-08","value":1257.930054},{"mktDate":"2006-06-09","value":1252.300049},{"mktDate":"2006-06-12","value":1237.439941},{"mktDate":"2006-06-13","value":1223.689941},{"mktDate":"2006-06-14","value":1230.040039},{"mktDate":"2006-06-15","value":1256.160034},{"mktDate":"2006-06-16","value":1251.540039},{"mktDate":"2006-06-19","value":1240.130005},{"mktDate":"2006-06-20","value":1240.119995},{"mktDate":"2006-06-21","value":1252.199951},{"mktDate":"2006-06-22","value":1245.599976},{"mktDate":"2006-06-23","value":1244.5},{"mktDate":"2006-06-26","value":1250.560059},{"mktDate":"2006-06-27","value":1239.199951},{"mktDate":"2006-06-28","value":1246.0},{"mktDate":"2006-06-29","value":1272.869995},{"mktDate":"2006-06-30","value":1270.199951},{"mktDate":"2006-07-03","value":1280.189941},{"mktDate":"2006-07-05","value":1270.910034},{"mktDate":"2006-07-06","value":1274.079956},{"mktDate":"2006-07-07","value":1265.47998},{"mktDate":"2006-07-10","value":1267.339966},{"mktDate":"2006-07-11","value":1272.430054},{"mktDate":"2006-07-12","value":1258.599976},{"mktDate":"2006-07-13","value":1242.280029},{"mktDate":"2006-07-14","value":1236.199951},{"mktDate":"2006-07-17","value":1234.48999},{"mktDate":"2006-07-18","value":1236.859985},{"mktDate":"2006-07-19","value":1259.810059},{"mktDate":"2006-07-20","value":1249.130005},{"mktDate":"2006-07-21","value":1240.290039},{"mktDate":"2006-07-24","value":1260.910034},{"mktDate":"2006-07-25","value":1268.880005},{"mktDate":"2006-07-26","value":1268.400024},{"mktDate":"2006-07-27","value":1263.199951},{"mktDate":"2006-07-28","value":1278.550049},{"mktDate":"2006-07-31","value":1276.660034},{"mktDate":"2006-08-01","value":1270.920044},{"mktDate":"2006-08-02","value":1277.410034},{"mktDate":"2006-08-03","value":1280.27002},{"mktDate":"2006-08-04","value":1279.359985},{"mktDate":"2006-08-07","value":1275.77002},{"mktDate":"2006-08-08","value":1271.47998},{"mktDate":"2006-08-09","value":1265.949951},{"mktDate":"2006-08-10","value":1271.810059},{"mktDate":"2006-08-11","value":1266.73999},{"mktDate":"2006-08-14","value":1268.209961},{"mktDate":"2006-08-15","value":1285.579956},{"mktDate":"2006-08-16","value":1295.430054},{"mktDate":"2006-08-17","value":1297.47998},{"mktDate":"2006-08-18","value":1302.300049},{"mktDate":"2006-08-21","value":1297.52002},{"mktDate":"2006-08-22","value":1298.819946},{"mktDate":"2006-08-23","value":1292.98999},{"mktDate":"2006-08-24","value":1296.060059},{"mktDate":"2006-08-25","value":1295.089966},{"mktDate":"2006-08-28","value":1301.780029},{"mktDate":"2006-08-29","value":1304.280029},{"mktDate":"2006-08-30","value":1305.369995},{"mktDate":"2006-08-31","value":1303.819946},{"mktDate":"2006-09-01","value":1311.01001},{"mktDate":"2006-09-05","value":1313.25},{"mktDate":"2006-09-06","value":1300.26001},{"mktDate":"2006-09-07","value":1294.02002},{"mktDate":"2006-09-08","value":1298.920044},{"mktDate":"2006-09-11","value":1299.540039},{"mktDate":"2006-09-12","value":1313.0},{"mktDate":"2006-09-13","value":1318.069946},{"mktDate":"2006-09-14","value":1316.280029},{"mktDate":"2006-09-15","value":1319.660034},{"mktDate":"2006-09-18","value":1321.180054},{"mktDate":"2006-09-19","value":1317.640015},{"mktDate":"2006-09-20","value":1325.180054},{"mktDate":"2006-09-21","value":1318.030029},{"mktDate":"2006-09-22","value":1314.780029},{"mktDate":"2006-09-25","value":1326.369995},{"mktDate":"2006-09-26","value":1336.349976},{"mktDate":"2006-09-27","value":1336.589966},{"mktDate":"2006-09-28","value":1338.880005},{"mktDate":"2006-09-29","value":1335.849976},{"mktDate":"2006-10-02","value":1331.319946},{"mktDate":"2006-10-03","value":1334.109985},{"mktDate":"2006-10-04","value":1350.199951},{"mktDate":"2006-10-05","value":1353.219971},{"mktDate":"2006-10-06","value":1349.589966},{"mktDate":"2006-10-09","value":1350.660034},{"mktDate":"2006-10-10","value":1353.420044},{"mktDate":"2006-10-11","value":1349.949951},{"mktDate":"2006-10-12","value":1362.829956},{"mktDate":"2006-10-13","value":1365.619995},{"mktDate":"2006-10-16","value":1369.060059},{"mktDate":"2006-10-17","value":1364.050049},{"mktDate":"2006-10-18","value":1365.800049},{"mktDate":"2006-10-19","value":1366.959961},{"mktDate":"2006-10-20","value":1368.599976},{"mktDate":"2006-10-23","value":1377.02002},{"mktDate":"2006-10-24","value":1377.380005},{"mktDate":"2006-10-25","value":1382.219971},{"mktDate":"2006-10-26","value":1389.079956},{"mktDate":"2006-10-27","value":1377.339966},{"mktDate":"2006-10-30","value":1377.930054},{"mktDate":"2006-10-31","value":1377.939941},{"mktDate":"2006-11-01","value":1367.810059},{"mktDate":"2006-11-02","value":1367.339966},{"mktDate":"2006-11-03","value":1364.300049},{"mktDate":"2006-11-06","value":1379.780029},{"mktDate":"2006-11-07","value":1382.839966},{"mktDate":"2006-11-08","value":1385.719971},{"mktDate":"2006-11-09","value":1378.329956},{"mktDate":"2006-11-10","value":1380.900024},{"mktDate":"2006-11-13","value":1384.420044},{"mktDate":"2006-11-14","value":1393.219971},{"mktDate":"2006-11-15","value":1396.569946},{"mktDate":"2006-11-16","value":1399.76001},{"mktDate":"2006-11-17","value":1401.199951},{"mktDate":"2006-11-20","value":1400.5},{"mktDate":"2006-11-21","value":1402.810059},{"mktDate":"2006-11-22","value":1406.089966},{"mktDate":"2006-11-24","value":1400.949951},{"mktDate":"2006-11-27","value":1381.959961},{"mktDate":"2006-11-28","value":1386.719971},{"mktDate":"2006-11-29","value":1399.47998},{"mktDate":"2006-11-30","value":1400.630005},{"mktDate":"2006-12-01","value":1396.709961},{"mktDate":"2006-12-04","value":1409.119995},{"mktDate":"2006-12-05","value":1414.76001},{"mktDate":"2006-12-06","value":1412.900024},{"mktDate":"2006-12-07","value":1407.290039},{"mktDate":"2006-12-08","value":1409.839966},{"mktDate":"2006-12-11","value":1413.040039},{"mktDate":"2006-12-12","value":1411.560059},{"mktDate":"2006-12-13","value":1413.209961},{"mktDate":"2006-12-14","value":1425.48999},{"mktDate":"2006-12-15","value":1427.089966},{"mktDate":"2006-12-18","value":1422.47998},{"mktDate":"2006-12-19","value":1425.550049},{"mktDate":"2006-12-20","value":1423.530029},{"mktDate":"2006-12-21","value":1418.300049},{"mktDate":"2006-12-22","value":1410.76001},{"mktDate":"2006-12-26","value":1416.900024},{"mktDate":"2006-12-27","value":1426.839966},{"mktDate":"2006-12-28","value":1424.72998},{"mktDate":"2006-12-29","value":1418.300049},{"mktDate":"2007-01-03","value":1416.599976},{"mktDate":"2007-01-04","value":1418.339966},{"mktDate":"2007-01-05","value":1409.709961},{"mktDate":"2007-01-08","value":1412.839966},{"mktDate":"2007-01-09","value":1412.109985},{"mktDate":"2007-01-10","value":1414.849976},{"mktDate":"2007-01-11","value":1423.819946},{"mktDate":"2007-01-12","value":1430.72998},{"mktDate":"2007-01-16","value":1431.900024},{"mktDate":"2007-01-17","value":1430.619995},{"mktDate":"2007-01-18","value":1426.369995},{"mktDate":"2007-01-19","value":1430.5},{"mktDate":"2007-01-22","value":1422.949951},{"mktDate":"2007-01-23","value":1427.98999},{"mktDate":"2007-01-24","value":1440.130005},{"mktDate":"2007-01-25","value":1423.900024},{"mktDate":"2007-01-26","value":1422.180054},{"mktDate":"2007-01-29","value":1420.619995},{"mktDate":"2007-01-30","value":1428.819946},{"mktDate":"2007-01-31","value":1438.23999},{"mktDate":"2007-02-01","value":1445.939941},{"mktDate":"2007-02-02","value":1448.390015},{"mktDate":"2007-02-05","value":1446.98999},{"mktDate":"2007-02-06","value":1448.0},{"mktDate":"2007-02-07","value":1450.02002},{"mktDate":"2007-02-08","value":1448.310059},{"mktDate":"2007-02-09","value":1438.060059},{"mktDate":"2007-02-12","value":1433.369995},{"mktDate":"2007-02-13","value":1444.26001},{"mktDate":"2007-02-14","value":1455.300049},{"mktDate":"2007-02-15","value":1456.810059},{"mktDate":"2007-02-16","value":1455.540039},{"mktDate":"2007-02-20","value":1459.680054},{"mktDate":"2007-02-21","value":1457.630005},{"mktDate":"2007-02-22","value":1456.380005},{"mktDate":"2007-02-23","value":1451.189941},{"mktDate":"2007-02-26","value":1449.369995},{"mktDate":"2007-02-27","value":1399.040039},{"mktDate":"2007-02-28","value":1406.819946},{"mktDate":"2007-03-01","value":1403.170044},{"mktDate":"2007-03-02","value":1387.170044},{"mktDate":"2007-03-05","value":1374.119995},{"mktDate":"2007-03-06","value":1395.410034},{"mktDate":"2007-03-07","value":1391.969971},{"mktDate":"2007-03-08","value":1401.890015},{"mktDate":"2007-03-09","value":1402.839966},{"mktDate":"2007-03-12","value":1406.599976},{"mktDate":"2007-03-13","value":1377.949951},{"mktDate":"2007-03-14","value":1387.170044},{"mktDate":"2007-03-15","value":1392.280029},{"mktDate":"2007-03-16","value":1386.949951},{"mktDate":"2007-03-19","value":1402.060059},{"mktDate":"2007-03-20","value":1410.939941},{"mktDate":"2007-03-21","value":1435.040039},{"mktDate":"2007-03-22","value":1434.540039},{"mktDate":"2007-03-23","value":1436.109985},{"mktDate":"2007-03-26","value":1437.5},{"mktDate":"2007-03-27","value":1428.609985},{"mktDate":"2007-03-28","value":1417.22998},{"mktDate":"2007-03-29","value":1422.530029},{"mktDate":"2007-03-30","value":1420.859985},{"mktDate":"2007-04-02","value":1424.550049},{"mktDate":"2007-04-03","value":1437.77002},{"mktDate":"2007-04-04","value":1439.369995},{"mktDate":"2007-04-05","value":1443.76001},{"mktDate":"2007-04-09","value":1444.609985},{"mktDate":"2007-04-10","value":1448.390015},{"mktDate":"2007-04-11","value":1438.869995},{"mktDate":"2007-04-12","value":1447.800049},{"mktDate":"2007-04-13","value":1452.849976},{"mktDate":"2007-04-16","value":1468.329956},{"mktDate":"2007-04-17","value":1471.47998},{"mktDate":"2007-04-18","value":1472.5},{"mktDate":"2007-04-19","value":1470.72998},{"mktDate":"2007-04-20","value":1484.349976},{"mktDate":"2007-04-23","value":1480.930054},{"mktDate":"2007-04-24","value":1480.410034},{"mktDate":"2007-04-25","value":1495.420044},{"mktDate":"2007-04-26","value":1494.25},{"mktDate":"2007-04-27","value":1494.069946},{"mktDate":"2007-04-30","value":1482.369995},{"mktDate":"2007-05-01","value":1486.300049},{"mktDate":"2007-05-02","value":1495.920044},{"mktDate":"2007-05-03","value":1502.390015},{"mktDate":"2007-05-04","value":1505.619995},{"mktDate":"2007-05-07","value":1509.47998},{"mktDate":"2007-05-08","value":1507.719971},{"mktDate":"2007-05-09","value":1512.579956},{"mktDate":"2007-05-10","value":1491.469971},{"mktDate":"2007-05-11","value":1505.849976},{"mktDate":"2007-05-14","value":1503.150024},{"mktDate":"2007-05-15","value":1501.189941},{"mktDate":"2007-05-16","value":1514.140015},{"mktDate":"2007-05-17","value":1512.75},{"mktDate":"2007-05-18","value":1522.75},{"mktDate":"2007-05-21","value":1525.099976},{"mktDate":"2007-05-22","value":1524.119995},{"mktDate":"2007-05-23","value":1522.280029},{"mktDate":"2007-05-24","value":1507.51001},{"mktDate":"2007-05-25","value":1515.72998},{"mktDate":"2007-05-29","value":1518.109985},{"mktDate":"2007-05-30","value":1530.22998},{"mktDate":"2007-05-31","value":1530.619995},{"mktDate":"2007-06-01","value":1536.339966},{"mktDate":"2007-06-04","value":1539.180054},{"mktDate":"2007-06-05","value":1530.949951},{"mktDate":"2007-06-06","value":1517.380005},{"mktDate":"2007-06-07","value":1490.719971},{"mktDate":"2007-06-08","value":1507.670044},{"mktDate":"2007-06-11","value":1509.119995},{"mktDate":"2007-06-12","value":1493.0},{"mktDate":"2007-06-13","value":1515.670044},{"mktDate":"2007-06-14","value":1522.969971},{"mktDate":"2007-06-15","value":1532.910034},{"mktDate":"2007-06-18","value":1531.050049},{"mktDate":"2007-06-19","value":1533.699951},{"mktDate":"2007-06-20","value":1512.839966},{"mktDate":"2007-06-21","value":1522.189941},{"mktDate":"2007-06-22","value":1502.560059},{"mktDate":"2007-06-25","value":1497.73999},{"mktDate":"2007-06-26","value":1492.890015},{"mktDate":"2007-06-27","value":1506.339966},{"mktDate":"2007-06-28","value":1505.709961},{"mktDate":"2007-06-29","value":1503.349976},{"mktDate":"2007-07-02","value":1519.430054},{"mktDate":"2007-07-03","value":1524.869995},{"mktDate":"2007-07-05","value":1525.400024},{"mktDate":"2007-07-06","value":1530.439941},{"mktDate":"2007-07-09","value":1531.849976},{"mktDate":"2007-07-10","value":1510.119995},{"mktDate":"2007-07-11","value":1518.76001},{"mktDate":"2007-07-12","value":1547.699951},{"mktDate":"2007-07-13","value":1552.5},{"mktDate":"2007-07-16","value":1549.52002},{"mktDate":"2007-07-17","value":1549.369995},{"mktDate":"2007-07-18","value":1546.170044},{"mktDate":"2007-07-19","value":1553.079956},{"mktDate":"2007-07-20","value":1534.099976},{"mktDate":"2007-07-23","value":1541.569946},{"mktDate":"2007-07-24","value":1511.040039},{"mktDate":"2007-07-25","value":1518.089966},{"mktDate":"2007-07-26","value":1482.660034},{"mktDate":"2007-07-27","value":1458.949951},{"mktDate":"2007-07-30","value":1473.910034},{"mktDate":"2007-07-31","value":1455.27002},{"mktDate":"2007-08-01","value":1465.810059},{"mktDate":"2007-08-02","value":1472.199951},{"mktDate":"2007-08-03","value":1433.060059},{"mktDate":"2007-08-06","value":1467.670044},{"mktDate":"2007-08-07","value":1476.709961},{"mktDate":"2007-08-08","value":1497.48999},{"mktDate":"2007-08-09","value":1453.089966},{"mktDate":"2007-08-10","value":1453.640015},{"mktDate":"2007-08-13","value":1452.920044},{"mktDate":"2007-08-14","value":1426.540039},{"mktDate":"2007-08-15","value":1406.699951},{"mktDate":"2007-08-16","value":1411.27002},{"mktDate":"2007-08-17","value":1445.939941},{"mktDate":"2007-08-20","value":1445.550049},{"mktDate":"2007-08-21","value":1447.119995},{"mktDate":"2007-08-22","value":1464.069946},{"mktDate":"2007-08-23","value":1462.5},{"mktDate":"2007-08-24","value":1479.369995},{"mktDate":"2007-08-27","value":1466.790039},{"mktDate":"2007-08-28","value":1432.359985},{"mktDate":"2007-08-29","value":1463.76001},{"mktDate":"2007-08-30","value":1457.640015},{"mktDate":"2007-08-31","value":1473.98999},{"mktDate":"2007-09-04","value":1489.420044},{"mktDate":"2007-09-05","value":1472.290039},{"mktDate":"2007-09-06","value":1478.550049},{"mktDate":"2007-09-07","value":1453.550049},{"mktDate":"2007-09-10","value":1451.699951},{"mktDate":"2007-09-11","value":1471.48999},{"mktDate":"2007-09-12","value":1471.560059},{"mktDate":"2007-09-13","value":1483.949951},{"mktDate":"2007-09-14","value":1484.25},{"mktDate":"2007-09-17","value":1476.650024},{"mktDate":"2007-09-18","value":1519.780029},{"mktDate":"2007-09-19","value":1529.030029},{"mktDate":"2007-09-20","value":1518.75},{"mktDate":"2007-09-21","value":1525.75},{"mktDate":"2007-09-24","value":1517.72998},{"mktDate":"2007-09-25","value":1517.209961},{"mktDate":"2007-09-26","value":1525.420044},{"mktDate":"2007-09-27","value":1531.380005},{"mktDate":"2007-09-28","value":1526.75},{"mktDate":"2007-10-01","value":1547.040039},{"mktDate":"2007-10-02","value":1546.630005},{"mktDate":"2007-10-03","value":1539.589966},{"mktDate":"2007-10-04","value":1542.839966},{"mktDate":"2007-10-05","value":1557.589966},{"mktDate":"2007-10-08","value":1552.579956},{"mktDate":"2007-10-09","value":1565.150024},{"mktDate":"2007-10-10","value":1562.469971},{"mktDate":"2007-10-11","value":1554.410034},{"mktDate":"2007-10-12","value":1561.800049},{"mktDate":"2007-10-15","value":1548.709961},{"mktDate":"2007-10-16","value":1538.530029},{"mktDate":"2007-10-17","value":1541.23999},{"mktDate":"2007-10-18","value":1540.079956},{"mktDate":"2007-10-19","value":1500.630005},{"mktDate":"2007-10-22","value":1506.329956},{"mktDate":"2007-10-23","value":1519.589966},{"mktDate":"2007-10-24","value":1515.880005},{"mktDate":"2007-10-25","value":1514.400024},{"mktDate":"2007-10-26","value":1535.280029},{"mktDate":"2007-10-29","value":1540.97998},{"mktDate":"2007-10-30","value":1531.02002},{"mktDate":"2007-10-31","value":1549.380005},{"mktDate":"2007-11-01","value":1508.439941},{"mktDate":"2007-11-02","value":1509.650024},{"mktDate":"2007-11-05","value":1502.170044},{"mktDate":"2007-11-06","value":1520.27002},{"mktDate":"2007-11-07","value":1475.619995},{"mktDate":"2007-11-08","value":1474.77002},{"mktDate":"2007-11-09","value":1453.699951},{"mktDate":"2007-11-12","value":1439.180054},{"mktDate":"2007-11-13","value":1481.050049},{"mktDate":"2007-11-14","value":1470.579956},{"mktDate":"2007-11-15","value":1451.150024},{"mktDate":"2007-11-16","value":1458.73999},{"mktDate":"2007-11-19","value":1433.27002},{"mktDate":"2007-11-20","value":1439.699951},{"mktDate":"2007-11-21","value":1416.77002},{"mktDate":"2007-11-23","value":1440.699951},{"mktDate":"2007-11-26","value":1407.219971},{"mktDate":"2007-11-27","value":1428.22998},{"mktDate":"2007-11-28","value":1469.02002},{"mktDate":"2007-11-29","value":1469.719971},{"mktDate":"2007-11-30","value":1481.140015},{"mktDate":"2007-12-03","value":1472.420044},{"mktDate":"2007-12-04","value":1462.790039},{"mktDate":"2007-12-05","value":1485.01001},{"mktDate":"2007-12-06","value":1507.339966},{"mktDate":"2007-12-07","value":1504.660034},{"mktDate":"2007-12-10","value":1515.959961},{"mktDate":"2007-12-11","value":1477.650024},{"mktDate":"2007-12-12","value":1486.589966},{"mktDate":"2007-12-13","value":1488.410034},{"mktDate":"2007-12-14","value":1467.949951},{"mktDate":"2007-12-17","value":1445.900024},{"mktDate":"2007-12-18","value":1454.97998},{"mktDate":"2007-12-19","value":1453.0},{"mktDate":"2007-12-20","value":1460.119995},{"mktDate":"2007-12-21","value":1484.459961},{"mktDate":"2007-12-24","value":1496.449951},{"mktDate":"2007-12-26","value":1497.660034},{"mktDate":"2007-12-27","value":1476.27002},{"mktDate":"2007-12-28","value":1478.48999},{"mktDate":"2007-12-31","value":1468.359985},{"mktDate":"2008-01-02","value":1447.160034},{"mktDate":"2008-01-03","value":1447.160034},{"mktDate":"2008-01-04","value":1411.630005},{"mktDate":"2008-01-07","value":1416.180054},{"mktDate":"2008-01-08","value":1390.189941},{"mktDate":"2008-01-09","value":1409.130005},{"mktDate":"2008-01-10","value":1420.329956},{"mktDate":"2008-01-11","value":1401.02002},{"mktDate":"2008-01-14","value":1416.25},{"mktDate":"2008-01-15","value":1380.949951},{"mktDate":"2008-01-16","value":1373.199951},{"mktDate":"2008-01-17","value":1333.25},{"mktDate":"2008-01-18","value":1325.189941},{"mktDate":"2008-01-22","value":1310.5},{"mktDate":"2008-01-23","value":1338.599976},{"mktDate":"2008-01-24","value":1352.069946},{"mktDate":"2008-01-25","value":1330.609985},{"mktDate":"2008-01-28","value":1353.959961},{"mktDate":"2008-01-29","value":1362.300049},{"mktDate":"2008-01-30","value":1355.810059},{"mktDate":"2008-01-31","value":1378.550049},{"mktDate":"2008-02-01","value":1395.420044},{"mktDate":"2008-02-04","value":1380.819946},{"mktDate":"2008-02-05","value":1336.640015},{"mktDate":"2008-02-06","value":1326.449951},{"mktDate":"2008-02-07","value":1336.910034},{"mktDate":"2008-02-08","value":1331.290039},{"mktDate":"2008-02-11","value":1339.130005},{"mktDate":"2008-02-12","value":1348.859985},{"mktDate":"2008-02-13","value":1367.209961},{"mktDate":"2008-02-14","value":1348.859985},{"mktDate":"2008-02-15","value":1349.98999},{"mktDate":"2008-02-19","value":1348.780029},{"mktDate":"2008-02-20","value":1360.030029},{"mktDate":"2008-02-21","value":1342.530029},{"mktDate":"2008-02-22","value":1353.109985},{"mktDate":"2008-02-25","value":1371.800049},{"mktDate":"2008-02-26","value":1381.290039},{"mktDate":"2008-02-27","value":1380.02002},{"mktDate":"2008-02-28","value":1367.680054},{"mktDate":"2008-02-29","value":1330.630005},{"mktDate":"2008-03-03","value":1331.339966},{"mktDate":"2008-03-04","value":1326.75},{"mktDate":"2008-03-05","value":1333.699951},{"mktDate":"2008-03-06","value":1304.339966},{"mktDate":"2008-03-07","value":1293.369995},{"mktDate":"2008-03-10","value":1273.369995},{"mktDate":"2008-03-11","value":1320.650024},{"mktDate":"2008-03-12","value":1308.77002},{"mktDate":"2008-03-13","value":1315.47998},{"mktDate":"2008-03-14","value":1288.140015},{"mktDate":"2008-03-17","value":1276.599976},{"mktDate":"2008-03-18","value":1330.73999},{"mktDate":"2008-03-19","value":1298.420044},{"mktDate":"2008-03-20","value":1329.51001},{"mktDate":"2008-03-24","value":1349.880005},{"mktDate":"2008-03-25","value":1352.98999},{"mktDate":"2008-03-26","value":1341.130005},{"mktDate":"2008-03-27","value":1325.76001},{"mktDate":"2008-03-28","value":1315.219971},{"mktDate":"2008-03-31","value":1322.699951},{"mktDate":"2008-04-01","value":1370.180054},{"mktDate":"2008-04-02","value":1367.530029},{"mktDate":"2008-04-03","value":1369.310059},{"mktDate":"2008-04-04","value":1370.400024},{"mktDate":"2008-04-07","value":1372.540039},{"mktDate":"2008-04-08","value":1365.540039},{"mktDate":"2008-04-09","value":1354.48999},{"mktDate":"2008-04-10","value":1360.550049},{"mktDate":"2008-04-11","value":1332.829956},{"mktDate":"2008-04-14","value":1328.319946},{"mktDate":"2008-04-15","value":1334.430054},{"mktDate":"2008-04-16","value":1364.709961},{"mktDate":"2008-04-17","value":1365.560059},{"mktDate":"2008-04-18","value":1390.329956},{"mktDate":"2008-04-21","value":1388.170044},{"mktDate":"2008-04-22","value":1375.939941},{"mktDate":"2008-04-23","value":1379.930054},{"mktDate":"2008-04-24","value":1388.819946},{"mktDate":"2008-04-25","value":1397.839966},{"mktDate":"2008-04-28","value":1396.369995},{"mktDate":"2008-04-29","value":1390.939941},{"mktDate":"2008-04-30","value":1385.589966},{"mktDate":"2008-05-01","value":1409.339966},{"mktDate":"2008-05-02","value":1413.900024},{"mktDate":"2008-05-05","value":1407.48999},{"mktDate":"2008-05-06","value":1418.26001},{"mktDate":"2008-05-07","value":1392.569946},{"mktDate":"2008-05-08","value":1397.680054},{"mktDate":"2008-05-09","value":1388.280029},{"mktDate":"2008-05-12","value":1403.579956},{"mktDate":"2008-05-13","value":1403.040039},{"mktDate":"2008-05-14","value":1408.660034},{"mktDate":"2008-05-15","value":1423.569946},{"mktDate":"2008-05-16","value":1425.349976},{"mktDate":"2008-05-19","value":1426.630005},{"mktDate":"2008-05-20","value":1413.400024},{"mktDate":"2008-05-21","value":1390.709961},{"mktDate":"2008-05-22","value":1394.349976},{"mktDate":"2008-05-23","value":1375.930054},{"mktDate":"2008-05-27","value":1385.349976},{"mktDate":"2008-05-28","value":1390.839966},{"mktDate":"2008-05-29","value":1398.26001},{"mktDate":"2008-05-30","value":1400.380005},{"mktDate":"2008-06-02","value":1385.670044},{"mktDate":"2008-06-03","value":1377.650024},{"mktDate":"2008-06-04","value":1377.199951},{"mktDate":"2008-06-05","value":1404.050049},{"mktDate":"2008-06-06","value":1360.680054},{"mktDate":"2008-06-09","value":1361.76001},{"mktDate":"2008-06-10","value":1358.439941},{"mktDate":"2008-06-11","value":1335.48999},{"mktDate":"2008-06-12","value":1339.869995},{"mktDate":"2008-06-13","value":1360.030029},{"mktDate":"2008-06-16","value":1360.140015},{"mktDate":"2008-06-17","value":1350.930054},{"mktDate":"2008-06-18","value":1337.810059},{"mktDate":"2008-06-19","value":1342.829956},{"mktDate":"2008-06-20","value":1317.930054},{"mktDate":"2008-06-23","value":1318.0},{"mktDate":"2008-06-24","value":1314.290039},{"mktDate":"2008-06-25","value":1321.969971},{"mktDate":"2008-06-26","value":1283.150024},{"mktDate":"2008-06-27","value":1278.380005},{"mktDate":"2008-06-30","value":1280.0},{"mktDate":"2008-07-01","value":1284.910034},{"mktDate":"2008-07-02","value":1261.52002},{"mktDate":"2008-07-03","value":1262.900024},{"mktDate":"2008-07-07","value":1252.310059},{"mktDate":"2008-07-08","value":1273.699951},{"mktDate":"2008-07-09","value":1244.689941},{"mktDate":"2008-07-10","value":1253.390015},{"mktDate":"2008-07-11","value":1239.48999},{"mktDate":"2008-07-14","value":1228.300049},{"mktDate":"2008-07-15","value":1214.910034},{"mktDate":"2008-07-16","value":1245.359985},{"mktDate":"2008-07-17","value":1260.319946},{"mktDate":"2008-07-18","value":1260.680054},{"mktDate":"2008-07-21","value":1260.0},{"mktDate":"2008-07-22","value":1277.0},{"mktDate":"2008-07-23","value":1282.189941},{"mktDate":"2008-07-24","value":1252.540039},{"mktDate":"2008-07-25","value":1257.76001},{"mktDate":"2008-07-28","value":1234.369995},{"mktDate":"2008-07-29","value":1263.199951},{"mktDate":"2008-07-30","value":1284.26001},{"mktDate":"2008-07-31","value":1267.380005},{"mktDate":"2008-08-01","value":1260.310059},{"mktDate":"2008-08-04","value":1249.01001},{"mktDate":"2008-08-05","value":1284.880005},{"mktDate":"2008-08-06","value":1289.189941},{"mktDate":"2008-08-07","value":1266.069946},{"mktDate":"2008-08-08","value":1296.319946},{"mktDate":"2008-08-11","value":1305.319946},{"mktDate":"2008-08-12","value":1289.589966},{"mktDate":"2008-08-13","value":1285.829956},{"mktDate":"2008-08-14","value":1292.930054},{"mktDate":"2008-08-15","value":1298.199951},{"mktDate":"2008-08-18","value":1278.599976},{"mktDate":"2008-08-19","value":1266.689941},{"mktDate":"2008-08-20","value":1274.540039},{"mktDate":"2008-08-21","value":1277.719971},{"mktDate":"2008-08-22","value":1292.199951},{"mktDate":"2008-08-25","value":1266.839966},{"mktDate":"2008-08-26","value":1271.51001},{"mktDate":"2008-08-27","value":1281.660034},{"mktDate":"2008-08-28","value":1300.680054},{"mktDate":"2008-08-29","value":1282.829956},{"mktDate":"2008-09-02","value":1277.579956},{"mktDate":"2008-09-03","value":1274.97998},{"mktDate":"2008-09-04","value":1236.829956},{"mktDate":"2008-09-05","value":1242.310059},{"mktDate":"2008-09-08","value":1267.790039},{"mktDate":"2008-09-09","value":1224.51001},{"mktDate":"2008-09-10","value":1232.040039},{"mktDate":"2008-09-11","value":1249.050049},{"mktDate":"2008-09-12","value":1251.699951},{"mktDate":"2008-09-15","value":1192.699951},{"mktDate":"2008-09-16","value":1213.599976},{"mktDate":"2008-09-17","value":1156.390015},{"mktDate":"2008-09-18","value":1206.51001},{"mktDate":"2008-09-19","value":1255.079956},{"mktDate":"2008-09-22","value":1207.089966},{"mktDate":"2008-09-23","value":1188.219971},{"mktDate":"2008-09-24","value":1185.869995},{"mktDate":"2008-09-25","value":1209.180054},{"mktDate":"2008-09-26","value":1213.27002},{"mktDate":"2008-09-29","value":1106.420044},{"mktDate":"2008-09-30","value":1166.359985},{"mktDate":"2008-10-01","value":1161.060059},{"mktDate":"2008-10-02","value":1114.280029},{"mktDate":"2008-10-03","value":1099.22998},{"mktDate":"2008-10-06","value":1056.890015},{"mktDate":"2008-10-07","value":996.22998},{"mktDate":"2008-10-08","value":984.940002},{"mktDate":"2008-10-09","value":909.919983},{"mktDate":"2008-10-10","value":899.219971},{"mktDate":"2008-10-13","value":1003.349976},{"mktDate":"2008-10-14","value":998.01001},{"mktDate":"2008-10-15","value":907.840027},{"mktDate":"2008-10-16","value":946.429993},{"mktDate":"2008-10-17","value":940.549988},{"mktDate":"2008-10-20","value":985.400024},{"mktDate":"2008-10-21","value":955.049988},{"mktDate":"2008-10-22","value":896.780029},{"mktDate":"2008-10-23","value":908.109985},{"mktDate":"2008-10-24","value":876.77002},{"mktDate":"2008-10-27","value":848.919983},{"mktDate":"2008-10-28","value":940.51001},{"mktDate":"2008-10-29","value":930.090027},{"mktDate":"2008-10-30","value":954.090027},{"mktDate":"2008-10-31","value":968.75},{"mktDate":"2008-11-03","value":966.299988},{"mktDate":"2008-11-04","value":1005.75},{"mktDate":"2008-11-05","value":952.77002},{"mktDate":"2008-11-06","value":904.880005},{"mktDate":"2008-11-07","value":930.98999},{"mktDate":"2008-11-10","value":919.210022},{"mktDate":"2008-11-11","value":898.950012},{"mktDate":"2008-11-12","value":852.299988},{"mktDate":"2008-11-13","value":911.289978},{"mktDate":"2008-11-14","value":873.289978},{"mktDate":"2008-11-17","value":850.75},{"mktDate":"2008-11-18","value":859.119995},{"mktDate":"2008-11-19","value":806.580017},{"mktDate":"2008-11-20","value":752.440002},{"mktDate":"2008-11-21","value":800.030029},{"mktDate":"2008-11-24","value":851.809998},{"mktDate":"2008-11-25","value":857.390015},{"mktDate":"2008-11-26","value":887.679993},{"mktDate":"2008-11-28","value":896.23999},{"mktDate":"2008-12-01","value":816.210022},{"mktDate":"2008-12-02","value":848.809998},{"mktDate":"2008-12-03","value":870.73999},{"mktDate":"2008-12-04","value":845.219971},{"mktDate":"2008-12-05","value":876.070007},{"mktDate":"2008-12-08","value":909.700012},{"mktDate":"2008-12-09","value":888.669983},{"mktDate":"2008-12-10","value":899.23999},{"mktDate":"2008-12-11","value":873.590027},{"mktDate":"2008-12-12","value":879.72998},{"mktDate":"2008-12-15","value":868.570007},{"mktDate":"2008-12-16","value":913.179993},{"mktDate":"2008-12-17","value":904.419983},{"mktDate":"2008-12-18","value":885.280029},{"mktDate":"2008-12-19","value":887.880005},{"mktDate":"2008-12-22","value":871.630005},{"mktDate":"2008-12-23","value":863.159973},{"mktDate":"2008-12-24","value":868.150024},{"mktDate":"2008-12-26","value":872.799988},{"mktDate":"2008-12-29","value":869.419983},{"mktDate":"2008-12-30","value":890.640015},{"mktDate":"2008-12-31","value":903.25},{"mktDate":"2009-01-02","value":931.799988},{"mktDate":"2009-01-05","value":927.450012},{"mktDate":"2009-01-06","value":934.700012},{"mktDate":"2009-01-07","value":906.650024},{"mktDate":"2009-01-08","value":909.72998},{"mktDate":"2009-01-09","value":890.349976},{"mktDate":"2009-01-12","value":870.26001},{"mktDate":"2009-01-13","value":871.789978},{"mktDate":"2009-01-14","value":842.619995},{"mktDate":"2009-01-15","value":843.73999},{"mktDate":"2009-01-16","value":850.119995},{"mktDate":"2009-01-20","value":805.219971},{"mktDate":"2009-01-21","value":840.23999},{"mktDate":"2009-01-22","value":827.5},{"mktDate":"2009-01-23","value":831.950012},{"mktDate":"2009-01-26","value":836.570007},{"mktDate":"2009-01-27","value":845.710022},{"mktDate":"2009-01-28","value":874.090027},{"mktDate":"2009-01-29","value":845.140015},{"mktDate":"2009-01-30","value":825.880005},{"mktDate":"2009-02-02","value":825.440002},{"mktDate":"2009-02-03","value":838.51001},{"mktDate":"2009-02-04","value":832.22998},{"mktDate":"2009-02-05","value":845.849976},{"mktDate":"2009-02-06","value":868.599976},{"mktDate":"2009-02-09","value":869.890015},{"mktDate":"2009-02-10","value":827.159973},{"mktDate":"2009-02-11","value":833.73999},{"mktDate":"2009-02-12","value":835.190002},{"mktDate":"2009-02-13","value":826.840027},{"mktDate":"2009-02-17","value":789.169983},{"mktDate":"2009-02-18","value":788.419983},{"mktDate":"2009-02-19","value":778.940002},{"mktDate":"2009-02-20","value":770.049988},{"mktDate":"2009-02-23","value":743.330017},{"mktDate":"2009-02-24","value":773.140015},{"mktDate":"2009-02-25","value":764.900024},{"mktDate":"2009-02-26","value":752.830017},{"mktDate":"2009-02-27","value":735.090027},{"mktDate":"2009-03-02","value":700.820007},{"mktDate":"2009-03-03","value":696.330017},{"mktDate":"2009-03-04","value":712.869995},{"mktDate":"2009-03-05","value":682.549988},{"mktDate":"2009-03-06","value":683.380005},{"mktDate":"2009-03-09","value":676.530029},{"mktDate":"2009-03-10","value":719.599976},{"mktDate":"2009-03-11","value":721.359985},{"mktDate":"2009-03-12","value":750.73999},{"mktDate":"2009-03-13","value":756.549988},{"mktDate":"2009-03-16","value":753.890015},{"mktDate":"2009-03-17","value":778.119995},{"mktDate":"2009-03-18","value":794.349976},{"mktDate":"2009-03-19","value":784.039978},{"mktDate":"2009-03-20","value":768.539978},{"mktDate":"2009-03-23","value":822.919983},{"mktDate":"2009-03-24","value":806.119995},{"mktDate":"2009-03-25","value":813.880005},{"mktDate":"2009-03-26","value":832.859985},{"mktDate":"2009-03-27","value":815.940002},{"mktDate":"2009-03-30","value":787.530029},{"mktDate":"2009-03-31","value":797.869995},{"mktDate":"2009-04-01","value":811.080017},{"mktDate":"2009-04-02","value":834.380005},{"mktDate":"2009-04-03","value":842.5},{"mktDate":"2009-04-06","value":835.47998},{"mktDate":"2009-04-07","value":815.549988},{"mktDate":"2009-04-08","value":825.159973},{"mktDate":"2009-04-09","value":856.559998},{"mktDate":"2009-04-13","value":858.72998},{"mktDate":"2009-04-14","value":841.5},{"mktDate":"2009-04-15","value":852.059998},{"mktDate":"2009-04-16","value":865.299988},{"mktDate":"2009-04-17","value":869.599976},{"mktDate":"2009-04-20","value":832.390015},{"mktDate":"2009-04-21","value":850.080017},{"mktDate":"2009-04-22","value":843.549988},{"mktDate":"2009-04-23","value":851.919983},{"mktDate":"2009-04-24","value":866.22998},{"mktDate":"2009-04-27","value":857.51001},{"mktDate":"2009-04-28","value":855.159973},{"mktDate":"2009-04-29","value":873.640015},{"mktDate":"2009-04-30","value":872.809998},{"mktDate":"2009-05-01","value":877.52002},{"mktDate":"2009-05-04","value":907.23999},{"mktDate":"2009-05-05","value":903.799988},{"mktDate":"2009-05-06","value":919.530029},{"mktDate":"2009-05-07","value":907.390015},{"mktDate":"2009-05-08","value":929.22998},{"mktDate":"2009-05-11","value":909.23999},{"mktDate":"2009-05-12","value":908.349976},{"mktDate":"2009-05-13","value":883.919983},{"mktDate":"2009-05-14","value":893.070007},{"mktDate":"2009-05-15","value":882.880005},{"mktDate":"2009-05-18","value":909.710022},{"mktDate":"2009-05-19","value":908.130005},{"mktDate":"2009-05-20","value":903.469971},{"mktDate":"2009-05-21","value":888.330017},{"mktDate":"2009-05-22","value":887.0},{"mktDate":"2009-05-26","value":910.330017},{"mktDate":"2009-05-27","value":893.059998},{"mktDate":"2009-05-28","value":906.830017},{"mktDate":"2009-05-29","value":919.140015},{"mktDate":"2009-06-01","value":942.869995},{"mktDate":"2009-06-02","value":944.73999},{"mktDate":"2009-06-03","value":931.76001},{"mktDate":"2009-06-04","value":942.460022},{"mktDate":"2009-06-05","value":940.090027},{"mktDate":"2009-06-08","value":939.140015},{"mktDate":"2009-06-09","value":942.429993},{"mktDate":"2009-06-10","value":939.150024},{"mktDate":"2009-06-11","value":944.890015},{"mktDate":"2009-06-12","value":946.210022},{"mktDate":"2009-06-15","value":923.719971},{"mktDate":"2009-06-16","value":911.969971},{"mktDate":"2009-06-17","value":910.710022},{"mktDate":"2009-06-18","value":918.369995},{"mktDate":"2009-06-19","value":921.22998},{"mktDate":"2009-06-22","value":893.039978},{"mktDate":"2009-06-23","value":895.099976},{"mktDate":"2009-06-24","value":900.940002},{"mktDate":"2009-06-25","value":920.26001},{"mktDate":"2009-06-26","value":918.900024},{"mktDate":"2009-06-29","value":927.22998},{"mktDate":"2009-06-30","value":919.320007},{"mktDate":"2009-07-01","value":923.330017},{"mktDate":"2009-07-02","value":896.419983},{"mktDate":"2009-07-06","value":898.719971},{"mktDate":"2009-07-07","value":881.030029},{"mktDate":"2009-07-08","value":879.559998},{"mktDate":"2009-07-09","value":882.679993},{"mktDate":"2009-07-10","value":879.130005},{"mktDate":"2009-07-13","value":901.049988},{"mktDate":"2009-07-14","value":905.840027},{"mktDate":"2009-07-15","value":932.679993},{"mktDate":"2009-07-16","value":940.73999},{"mktDate":"2009-07-17","value":940.380005},{"mktDate":"2009-07-20","value":951.130005},{"mktDate":"2009-07-21","value":954.580017},{"mktDate":"2009-07-22","value":954.070007},{"mktDate":"2009-07-23","value":976.289978},{"mktDate":"2009-07-24","value":979.26001},{"mktDate":"2009-07-27","value":982.179993},{"mktDate":"2009-07-28","value":979.619995},{"mktDate":"2009-07-29","value":975.150024},{"mktDate":"2009-07-30","value":986.75},{"mktDate":"2009-07-31","value":987.47998},{"mktDate":"2009-08-03","value":1002.630005},{"mktDate":"2009-08-04","value":1005.650024},{"mktDate":"2009-08-05","value":1002.719971},{"mktDate":"2009-08-06","value":997.080017},{"mktDate":"2009-08-07","value":1010.47998},{"mktDate":"2009-08-10","value":1007.099976},{"mktDate":"2009-08-11","value":994.349976},{"mktDate":"2009-08-12","value":1005.809998},{"mktDate":"2009-08-13","value":1012.72998},{"mktDate":"2009-08-14","value":1004.090027},{"mktDate":"2009-08-17","value":979.72998},{"mktDate":"2009-08-18","value":989.669983},{"mktDate":"2009-08-19","value":996.460022},{"mktDate":"2009-08-20","value":1007.369995},{"mktDate":"2009-08-21","value":1026.130005},{"mktDate":"2009-08-24","value":1025.569946},{"mktDate":"2009-08-25","value":1028.0},{"mktDate":"2009-08-26","value":1028.119995},{"mktDate":"2009-08-27","value":1030.97998},{"mktDate":"2009-08-28","value":1028.930054},{"mktDate":"2009-08-31","value":1020.619995},{"mktDate":"2009-09-01","value":998.039978},{"mktDate":"2009-09-02","value":994.75},{"mktDate":"2009-09-03","value":1003.23999},{"mktDate":"2009-09-04","value":1016.400024},{"mktDate":"2009-09-08","value":1025.390015},{"mktDate":"2009-09-09","value":1033.369995},{"mktDate":"2009-09-10","value":1044.140015},{"mktDate":"2009-09-11","value":1042.72998},{"mktDate":"2009-09-14","value":1049.339966},{"mktDate":"2009-09-15","value":1052.630005},{"mktDate":"2009-09-16","value":1068.76001},{"mktDate":"2009-09-17","value":1065.48999},{"mktDate":"2009-09-18","value":1068.300049},{"mktDate":"2009-09-21","value":1064.660034},{"mktDate":"2009-09-22","value":1071.660034},{"mktDate":"2009-09-23","value":1060.869995},{"mktDate":"2009-09-24","value":1050.780029},{"mktDate":"2009-09-25","value":1044.380005},{"mktDate":"2009-09-28","value":1062.97998},{"mktDate":"2009-09-29","value":1060.609985},{"mktDate":"2009-09-30","value":1057.079956},{"mktDate":"2009-10-01","value":1029.849976},{"mktDate":"2009-10-02","value":1025.209961},{"mktDate":"2009-10-05","value":1040.459961},{"mktDate":"2009-10-06","value":1054.719971},{"mktDate":"2009-10-07","value":1057.579956},{"mktDate":"2009-10-08","value":1065.47998},{"mktDate":"2009-10-09","value":1071.48999},{"mktDate":"2009-10-12","value":1076.189941},{"mktDate":"2009-10-13","value":1073.189941},{"mktDate":"2009-10-14","value":1092.02002},{"mktDate":"2009-10-15","value":1096.560059},{"mktDate":"2009-10-16","value":1087.680054},{"mktDate":"2009-10-19","value":1097.910034},{"mktDate":"2009-10-20","value":1091.060059},{"mktDate":"2009-10-21","value":1081.400024},{"mktDate":"2009-10-22","value":1092.910034},{"mktDate":"2009-10-23","value":1079.599976},{"mktDate":"2009-10-26","value":1066.949951},{"mktDate":"2009-10-27","value":1063.410034},{"mktDate":"2009-10-28","value":1042.630005},{"mktDate":"2009-10-29","value":1066.109985},{"mktDate":"2009-10-30","value":1036.189941},{"mktDate":"2009-11-02","value":1042.880005},{"mktDate":"2009-11-03","value":1045.410034},{"mktDate":"2009-11-04","value":1046.5},{"mktDate":"2009-11-05","value":1066.630005},{"mktDate":"2009-11-06","value":1069.300049},{"mktDate":"2009-11-09","value":1093.079956},{"mktDate":"2009-11-10","value":1093.01001},{"mktDate":"2009-11-11","value":1098.51001},{"mktDate":"2009-11-12","value":1087.23999},{"mktDate":"2009-11-13","value":1093.47998},{"mktDate":"2009-11-16","value":1109.300049},{"mktDate":"2009-11-17","value":1110.319946},{"mktDate":"2009-11-18","value":1109.800049},{"mktDate":"2009-11-19","value":1094.900024},{"mktDate":"2009-11-20","value":1091.380005},{"mktDate":"2009-11-23","value":1106.23999},{"mktDate":"2009-11-24","value":1105.650024},{"mktDate":"2009-11-25","value":1110.630005},{"mktDate":"2009-11-27","value":1091.48999},{"mktDate":"2009-11-30","value":1095.630005},{"mktDate":"2009-12-01","value":1108.859985},{"mktDate":"2009-12-02","value":1109.23999},{"mktDate":"2009-12-03","value":1099.920044},{"mktDate":"2009-12-04","value":1105.97998},{"mktDate":"2009-12-07","value":1103.25},{"mktDate":"2009-12-08","value":1091.939941},{"mktDate":"2009-12-09","value":1095.949951},{"mktDate":"2009-12-10","value":1102.349976},{"mktDate":"2009-12-11","value":1106.410034},{"mktDate":"2009-12-14","value":1114.109985},{"mktDate":"2009-12-15","value":1107.930054},{"mktDate":"2009-12-16","value":1109.180054},{"mktDate":"2009-12-17","value":1096.079956},{"mktDate":"2009-12-18","value":1102.469971},{"mktDate":"2009-12-21","value":1114.050049},{"mktDate":"2009-12-22","value":1118.02002},{"mktDate":"2009-12-23","value":1120.589966},{"mktDate":"2009-12-24","value":1126.47998},{"mktDate":"2009-12-28","value":1127.780029},{"mktDate":"2009-12-29","value":1126.199951},{"mktDate":"2009-12-30","value":1126.420044},{"mktDate":"2009-12-31","value":1115.099976},{"mktDate":"2010-01-04","value":1132.98999},{"mktDate":"2010-01-05","value":1136.52002},{"mktDate":"2010-01-06","value":1137.140015},{"mktDate":"2010-01-07","value":1141.689941},{"mktDate":"2010-01-08","value":1144.97998},{"mktDate":"2010-01-11","value":1146.97998},{"mktDate":"2010-01-12","value":1136.219971},{"mktDate":"2010-01-13","value":1145.680054},{"mktDate":"2010-01-14","value":1148.459961},{"mktDate":"2010-01-15","value":1136.030029},{"mktDate":"2010-01-19","value":1150.22998},{"mktDate":"2010-01-20","value":1138.040039},{"mktDate":"2010-01-21","value":1116.47998},{"mktDate":"2010-01-22","value":1091.76001},{"mktDate":"2010-01-25","value":1096.780029},{"mktDate":"2010-01-26","value":1092.170044},{"mktDate":"2010-01-27","value":1097.5},{"mktDate":"2010-01-28","value":1084.530029},{"mktDate":"2010-01-29","value":1073.869995},{"mktDate":"2010-02-01","value":1089.189941},{"mktDate":"2010-02-02","value":1103.319946},{"mktDate":"2010-02-03","value":1097.280029},{"mktDate":"2010-02-04","value":1063.109985},{"mktDate":"2010-02-05","value":1066.189941},{"mktDate":"2010-02-08","value":1056.73999},{"mktDate":"2010-02-09","value":1070.52002},{"mktDate":"2010-02-10","value":1068.130005},{"mktDate":"2010-02-11","value":1078.469971},{"mktDate":"2010-02-12","value":1075.51001},{"mktDate":"2010-02-16","value":1094.869995},{"mktDate":"2010-02-17","value":1099.51001},{"mktDate":"2010-02-18","value":1106.75},{"mktDate":"2010-02-19","value":1109.170044},{"mktDate":"2010-02-22","value":1108.01001},{"mktDate":"2010-02-23","value":1094.599976},{"mktDate":"2010-02-24","value":1105.23999},{"mktDate":"2010-02-25","value":1102.939941},{"mktDate":"2010-02-26","value":1104.48999},{"mktDate":"2010-03-01","value":1115.709961},{"mktDate":"2010-03-02","value":1118.310059},{"mktDate":"2010-03-03","value":1118.790039},{"mktDate":"2010-03-04","value":1122.969971},{"mktDate":"2010-03-05","value":1138.699951},{"mktDate":"2010-03-08","value":1138.5},{"mktDate":"2010-03-09","value":1140.449951},{"mktDate":"2010-03-10","value":1145.609985},{"mktDate":"2010-03-11","value":1150.23999},{"mktDate":"2010-03-12","value":1149.98999},{"mktDate":"2010-03-15","value":1150.51001},{"mktDate":"2010-03-16","value":1159.459961},{"mktDate":"2010-03-17","value":1166.209961},{"mktDate":"2010-03-18","value":1165.829956},{"mktDate":"2010-03-19","value":1159.900024},{"mktDate":"2010-03-22","value":1165.810059},{"mktDate":"2010-03-23","value":1174.170044},{"mktDate":"2010-03-24","value":1167.719971},{"mktDate":"2010-03-25","value":1165.72998},{"mktDate":"2010-03-26","value":1166.589966},{"mktDate":"2010-03-29","value":1173.219971},{"mktDate":"2010-03-30","value":1173.27002},{"mktDate":"2010-03-31","value":1169.430054},{"mktDate":"2010-04-01","value":1178.099976},{"mktDate":"2010-04-05","value":1187.439941},{"mktDate":"2010-04-06","value":1189.439941},{"mktDate":"2010-04-07","value":1182.449951},{"mktDate":"2010-04-08","value":1186.439941},{"mktDate":"2010-04-09","value":1194.369995},{"mktDate":"2010-04-12","value":1196.47998},{"mktDate":"2010-04-13","value":1197.300049},{"mktDate":"2010-04-14","value":1210.650024},{"mktDate":"2010-04-15","value":1211.670044},{"mktDate":"2010-04-16","value":1192.130005},{"mktDate":"2010-04-19","value":1197.52002},{"mktDate":"2010-04-20","value":1207.170044},{"mktDate":"2010-04-21","value":1205.939941},{"mktDate":"2010-04-22","value":1208.670044},{"mktDate":"2010-04-23","value":1217.280029},{"mktDate":"2010-04-26","value":1212.050049},{"mktDate":"2010-04-27","value":1183.709961},{"mktDate":"2010-04-28","value":1191.359985},{"mktDate":"2010-04-29","value":1206.780029},{"mktDate":"2010-04-30","value":1186.689941},{"mktDate":"2010-05-03","value":1202.26001},{"mktDate":"2010-05-04","value":1173.599976},{"mktDate":"2010-05-05","value":1165.869995},{"mktDate":"2010-05-06","value":1128.150024},{"mktDate":"2010-05-07","value":1110.880005},{"mktDate":"2010-05-10","value":1159.72998},{"mktDate":"2010-05-11","value":1155.790039},{"mktDate":"2010-05-12","value":1171.670044},{"mktDate":"2010-05-13","value":1157.439941},{"mktDate":"2010-05-14","value":1135.680054},{"mktDate":"2010-05-17","value":1136.939941},{"mktDate":"2010-05-18","value":1120.800049},{"mktDate":"2010-05-19","value":1115.050049},{"mktDate":"2010-05-20","value":1071.589966},{"mktDate":"2010-05-21","value":1087.689941},{"mktDate":"2010-05-24","value":1073.650024},{"mktDate":"2010-05-25","value":1074.030029},{"mktDate":"2010-05-26","value":1067.949951},{"mktDate":"2010-05-27","value":1103.060059},{"mktDate":"2010-05-28","value":1089.410034},{"mktDate":"2010-06-01","value":1070.709961},{"mktDate":"2010-06-02","value":1098.380005},{"mktDate":"2010-06-03","value":1102.829956},{"mktDate":"2010-06-04","value":1064.880005},{"mktDate":"2010-06-07","value":1050.469971},{"mktDate":"2010-06-08","value":1062.0},{"mktDate":"2010-06-09","value":1055.689941},{"mktDate":"2010-06-10","value":1086.839966},{"mktDate":"2010-06-11","value":1091.599976},{"mktDate":"2010-06-14","value":1089.630005},{"mktDate":"2010-06-15","value":1115.22998},{"mktDate":"2010-06-16","value":1114.609985},{"mktDate":"2010-06-17","value":1116.040039},{"mktDate":"2010-06-18","value":1117.51001},{"mktDate":"2010-06-21","value":1113.199951},{"mktDate":"2010-06-22","value":1095.310059},{"mktDate":"2010-06-23","value":1092.040039},{"mktDate":"2010-06-24","value":1073.689941},{"mktDate":"2010-06-25","value":1076.76001},{"mktDate":"2010-06-28","value":1074.569946},{"mktDate":"2010-06-29","value":1041.23999},{"mktDate":"2010-06-30","value":1030.709961},{"mktDate":"2010-07-01","value":1027.369995},{"mktDate":"2010-07-02","value":1022.580017},{"mktDate":"2010-07-06","value":1028.060059},{"mktDate":"2010-07-07","value":1060.27002},{"mktDate":"2010-07-08","value":1070.25},{"mktDate":"2010-07-09","value":1077.959961},{"mktDate":"2010-07-12","value":1078.75},{"mktDate":"2010-07-13","value":1095.339966},{"mktDate":"2010-07-14","value":1095.170044},{"mktDate":"2010-07-15","value":1096.47998},{"mktDate":"2010-07-16","value":1064.880005},{"mktDate":"2010-07-19","value":1071.25},{"mktDate":"2010-07-20","value":1083.47998},{"mktDate":"2010-07-21","value":1069.589966},{"mktDate":"2010-07-22","value":1093.670044},{"mktDate":"2010-07-23","value":1102.660034},{"mktDate":"2010-07-26","value":1115.01001},{"mktDate":"2010-07-27","value":1113.839966},{"mktDate":"2010-07-28","value":1106.130005},{"mktDate":"2010-07-29","value":1101.530029},{"mktDate":"2010-07-30","value":1101.599976},{"mktDate":"2010-08-02","value":1125.859985},{"mktDate":"2010-08-03","value":1120.459961},{"mktDate":"2010-08-04","value":1127.23999},{"mktDate":"2010-08-05","value":1125.810059},{"mktDate":"2010-08-06","value":1121.640015},{"mktDate":"2010-08-09","value":1127.790039},{"mktDate":"2010-08-10","value":1121.060059},{"mktDate":"2010-08-11","value":1089.469971},{"mktDate":"2010-08-12","value":1083.609985},{"mktDate":"2010-08-13","value":1079.25},{"mktDate":"2010-08-16","value":1079.380005},{"mktDate":"2010-08-17","value":1092.540039},{"mktDate":"2010-08-18","value":1094.160034},{"mktDate":"2010-08-19","value":1075.630005},{"mktDate":"2010-08-20","value":1071.689941},{"mktDate":"2010-08-23","value":1067.359985},{"mktDate":"2010-08-24","value":1051.869995},{"mktDate":"2010-08-25","value":1055.329956},{"mktDate":"2010-08-26","value":1047.219971},{"mktDate":"2010-08-27","value":1064.589966},{"mktDate":"2010-08-30","value":1048.920044},{"mktDate":"2010-08-31","value":1049.329956},{"mktDate":"2010-09-01","value":1080.290039},{"mktDate":"2010-09-02","value":1090.099976},{"mktDate":"2010-09-03","value":1104.51001},{"mktDate":"2010-09-07","value":1091.839966},{"mktDate":"2010-09-08","value":1098.869995},{"mktDate":"2010-09-09","value":1104.180054},{"mktDate":"2010-09-10","value":1109.550049},{"mktDate":"2010-09-13","value":1121.900024},{"mktDate":"2010-09-14","value":1121.099976},{"mktDate":"2010-09-15","value":1125.069946},{"mktDate":"2010-09-16","value":1124.660034},{"mktDate":"2010-09-17","value":1125.589966},{"mktDate":"2010-09-20","value":1142.709961},{"mktDate":"2010-09-21","value":1139.780029},{"mktDate":"2010-09-22","value":1134.280029},{"mktDate":"2010-09-23","value":1124.829956},{"mktDate":"2010-09-24","value":1148.670044},{"mktDate":"2010-09-27","value":1142.160034},{"mktDate":"2010-09-28","value":1147.699951},{"mktDate":"2010-09-29","value":1144.72998},{"mktDate":"2010-09-30","value":1141.199951},{"mktDate":"2010-10-01","value":1146.23999},{"mktDate":"2010-10-04","value":1137.030029},{"mktDate":"2010-10-05","value":1160.75},{"mktDate":"2010-10-06","value":1159.969971},{"mktDate":"2010-10-07","value":1158.060059},{"mktDate":"2010-10-08","value":1165.150024},{"mktDate":"2010-10-11","value":1165.319946},{"mktDate":"2010-10-12","value":1169.77002},{"mktDate":"2010-10-13","value":1178.099976},{"mktDate":"2010-10-14","value":1173.810059},{"mktDate":"2010-10-15","value":1176.189941},{"mktDate":"2010-10-18","value":1184.709961},{"mktDate":"2010-10-19","value":1165.900024},{"mktDate":"2010-10-20","value":1178.170044},{"mktDate":"2010-10-21","value":1180.26001},{"mktDate":"2010-10-22","value":1183.079956},{"mktDate":"2010-10-25","value":1185.619995},{"mktDate":"2010-10-26","value":1185.640015},{"mktDate":"2010-10-27","value":1182.449951},{"mktDate":"2010-10-28","value":1183.780029},{"mktDate":"2010-10-29","value":1183.26001},{"mktDate":"2010-11-01","value":1184.380005},{"mktDate":"2010-11-02","value":1193.569946},{"mktDate":"2010-11-03","value":1197.959961},{"mktDate":"2010-11-04","value":1221.060059},{"mktDate":"2010-11-05","value":1225.849976},{"mktDate":"2010-11-08","value":1223.25},{"mktDate":"2010-11-09","value":1213.400024},{"mktDate":"2010-11-10","value":1218.709961},{"mktDate":"2010-11-11","value":1213.540039},{"mktDate":"2010-11-12","value":1199.209961},{"mktDate":"2010-11-15","value":1197.75},{"mktDate":"2010-11-16","value":1178.339966},{"mktDate":"2010-11-17","value":1178.589966},{"mktDate":"2010-11-18","value":1196.689941},{"mktDate":"2010-11-19","value":1199.73},{"mktDate":"2010-11-19","value":1199.72998},{"mktDate":"2010-11-22","value":1197.84},{"mktDate":"2010-11-22","value":1197.839966},{"mktDate":"2010-11-23","value":1180.73},{"mktDate":"2010-11-23","value":1180.72998},{"mktDate":"2010-11-24","value":1198.35},{"mktDate":"2010-11-24","value":1198.349976},{"mktDate":"2010-11-26","value":1189.4},{"mktDate":"2010-11-26","value":1189.400024},{"mktDate":"2010-11-29","value":1187.76},{"mktDate":"2010-11-30","value":1180.55},{"mktDate":"2010-12-01","value":1206.07},{"mktDate":"2010-12-02","value":1221.53},{"mktDate":"2010-12-03","value":1224.71},{"mktDate":"2010-12-06","value":1223.12},{"mktDate":"2010-12-07","value":1223.75},{"mktDate":"2010-12-08","value":1228.28},{"mktDate":"2010-12-09","value":1233.0},{"mktDate":"2010-12-10","value":1240.4},{"mktDate":"2010-12-13","value":1240.46},{"mktDate":"2010-12-14","value":1241.59},{"mktDate":"2010-12-15","value":1235.23},{"mktDate":"2010-12-16","value":1242.87},{"mktDate":"2010-12-17","value":1243.91},{"mktDate":"2010-12-20","value":1247.08},{"mktDate":"2010-12-21","value":1254.6},{"mktDate":"2010-12-22","value":1258.84},{"mktDate":"2010-12-23","value":1256.77},{"mktDate":"2010-12-27","value":1257.54},{"mktDate":"2010-12-28","value":1258.51},{"mktDate":"2010-12-29","value":1259.78},{"mktDate":"2010-12-30","value":1257.88},{"mktDate":"2010-12-31","value":1257.64},{"mktDate":"2011-01-03","value":1271.87},{"mktDate":"2011-01-04","value":1270.2},{"mktDate":"2011-01-05","value":1276.56},{"mktDate":"2011-01-06","value":1273.85},{"mktDate":"2011-01-07","value":1271.5},{"mktDate":"2011-01-10","value":1269.75},{"mktDate":"2011-01-11","value":1274.48},{"mktDate":"2011-01-12","value":1285.96},{"mktDate":"2011-01-13","value":1283.76},{"mktDate":"2011-01-14","value":1293.24},{"mktDate":"2011-01-18","value":1295.02},{"mktDate":"2011-01-19","value":1281.92},{"mktDate":"2011-01-20","value":1280.26},{"mktDate":"2011-01-21","value":1283.35},{"mktDate":"2011-01-24","value":1290.84},{"mktDate":"2011-01-25","value":1291.18},{"mktDate":"2011-01-26","value":1296.63},{"mktDate":"2011-01-27","value":1299.54},{"mktDate":"2011-01-28","value":1276.34},{"mktDate":"2011-01-31","value":1286.12},{"mktDate":"2011-02-01","value":1307.59},{"mktDate":"2011-02-02","value":1304.03},{"mktDate":"2011-02-03","value":1307.1},{"mktDate":"2011-02-04","value":1310.87},{"mktDate":"2011-02-07","value":1319.05},{"mktDate":"2011-02-08","value":1324.57},{"mktDate":"2011-02-09","value":1320.88},{"mktDate":"2011-02-10","value":1321.87},{"mktDate":"2011-02-11","value":1329.15},{"mktDate":"2011-02-14","value":1332.32},{"mktDate":"2011-02-15","value":1328.01},{"mktDate":"2011-02-16","value":1336.32},{"mktDate":"2011-02-17","value":1340.43},{"mktDate":"2011-02-18","value":1343.01},{"mktDate":"2011-02-22","value":1315.44},{"mktDate":"2011-02-23","value":1307.4},{"mktDate":"2011-02-24","value":1306.1},{"mktDate":"2011-02-25","value":1319.88},{"mktDate":"2011-02-28","value":1327.22},{"mktDate":"2011-03-01","value":1306.33},{"mktDate":"2011-03-02","value":1308.44},{"mktDate":"2011-03-03","value":1330.97},{"mktDate":"2011-03-04","value":1321.15},{"mktDate":"2011-03-07","value":1310.13},{"mktDate":"2011-03-08","value":1321.82},{"mktDate":"2011-03-09","value":1320.02},{"mktDate":"2011-03-10","value":1295.11},{"mktDate":"2011-03-11","value":1304.28},{"mktDate":"2011-03-14","value":1296.39},{"mktDate":"2011-03-15","value":1281.87},{"mktDate":"2011-03-16","value":1256.88},{"mktDate":"2011-03-17","value":1273.72},{"mktDate":"2011-03-18","value":1279.2},{"mktDate":"2011-03-21","value":1298.38},{"mktDate":"2011-03-22","value":1293.77},{"mktDate":"2011-03-23","value":1297.54},{"mktDate":"2011-03-24","value":1309.66},{"mktDate":"2011-03-25","value":1313.8},{"mktDate":"2011-03-28","value":1310.19},{"mktDate":"2011-03-29","value":1319.44},{"mktDate":"2011-03-30","value":1328.26},{"mktDate":"2011-03-31","value":1325.83},{"mktDate":"2011-04-01","value":1332.41},{"mktDate":"2011-04-04","value":1332.87},{"mktDate":"2011-04-05","value":1332.63},{"mktDate":"2011-04-06","value":1335.54},{"mktDate":"2011-04-07","value":1333.51},{"mktDate":"2011-04-08","value":1328.17},{"mktDate":"2011-04-11","value":1324.46},{"mktDate":"2011-04-12","value":1314.16},{"mktDate":"2011-04-13","value":1314.41},{"mktDate":"2011-04-14","value":1314.52},{"mktDate":"2011-04-15","value":1319.68},{"mktDate":"2011-04-18","value":1305.14},{"mktDate":"2011-04-19","value":1312.62},{"mktDate":"2011-04-20","value":1330.36},{"mktDate":"2011-04-21","value":1337.38},{"mktDate":"2011-04-25","value":1335.25},{"mktDate":"2011-04-26","value":1347.24},{"mktDate":"2011-04-27","value":1355.66},{"mktDate":"2011-04-28","value":1360.48},{"mktDate":"2011-04-29","value":1363.61},{"mktDate":"2011-05-02","value":1361.22},{"mktDate":"2011-05-03","value":1356.62},{"mktDate":"2011-05-04","value":1347.32},{"mktDate":"2011-05-05","value":1335.1},{"mktDate":"2011-05-06","value":1340.2},{"mktDate":"2011-05-09","value":1346.29},{"mktDate":"2011-05-10","value":1357.16},{"mktDate":"2011-05-11","value":1342.08},{"mktDate":"2011-05-12","value":1348.65},{"mktDate":"2011-05-13","value":1337.77},{"mktDate":"2011-05-16","value":1329.47},{"mktDate":"2011-05-17","value":1328.98},{"mktDate":"2011-05-18","value":1340.68},{"mktDate":"2011-05-19","value":1343.6},{"mktDate":"2011-05-20","value":1333.27},{"mktDate":"2011-05-23","value":1317.37},{"mktDate":"2011-05-24","value":1316.28},{"mktDate":"2011-05-25","value":1320.47},{"mktDate":"2011-05-26","value":1325.69},{"mktDate":"2011-05-27","value":1331.1},{"mktDate":"2011-05-31","value":1345.2},{"mktDate":"2011-06-01","value":1314.55},{"mktDate":"2011-06-02","value":1312.94},{"mktDate":"2011-06-03","value":1300.16},{"mktDate":"2011-06-06","value":1286.17},{"mktDate":"2011-06-07","value":1284.94},{"mktDate":"2011-06-08","value":1279.56},{"mktDate":"2011-06-09","value":1289.0},{"mktDate":"2011-06-10","value":1270.98},{"mktDate":"2011-06-13","value":1271.83},{"mktDate":"2011-06-14","value":1287.87},{"mktDate":"2011-06-15","value":1265.42},{"mktDate":"2011-06-16","value":1267.64},{"mktDate":"2011-06-17","value":1271.5},{"mktDate":"2011-06-20","value":1278.36},{"mktDate":"2011-06-21","value":1295.52},{"mktDate":"2011-06-22","value":1287.14},{"mktDate":"2011-06-23","value":1283.5},{"mktDate":"2011-06-24","value":1268.45},{"mktDate":"2011-06-27","value":1280.1},{"mktDate":"2011-06-28","value":1296.67},{"mktDate":"2011-06-29","value":1307.41},{"mktDate":"2011-06-30","value":1320.64},{"mktDate":"2011-07-01","value":1339.67},{"mktDate":"2011-07-05","value":1337.88},{"mktDate":"2011-07-06","value":1339.22},{"mktDate":"2011-07-07","value":1353.22},{"mktDate":"2011-07-08","value":1343.8},{"mktDate":"2011-07-11","value":1319.49},{"mktDate":"2011-07-12","value":1313.64},{"mktDate":"2011-07-13","value":1317.72},{"mktDate":"2011-07-14","value":1308.87},{"mktDate":"2011-07-15","value":1316.14},{"mktDate":"2011-07-18","value":1305.44},{"mktDate":"2011-07-19","value":1326.73},{"mktDate":"2011-07-20","value":1325.84},{"mktDate":"2011-07-21","value":1343.8},{"mktDate":"2011-07-22","value":1345.02},{"mktDate":"2011-07-25","value":1337.43},{"mktDate":"2011-07-26","value":1331.94},{"mktDate":"2011-07-27","value":1304.89},{"mktDate":"2011-07-28","value":1300.67},{"mktDate":"2011-07-29","value":1292.28},{"mktDate":"2011-08-01","value":1286.94},{"mktDate":"2011-08-02","value":1254.05},{"mktDate":"2011-08-03","value":1260.34},{"mktDate":"2011-08-04","value":1200.07},{"mktDate":"2011-08-05","value":1199.38},{"mktDate":"2011-08-08","value":1119.46},{"mktDate":"2011-08-09","value":1172.53},{"mktDate":"2011-08-10","value":1120.76},{"mktDate":"2011-08-11","value":1172.64},{"mktDate":"2011-08-12","value":1178.81},{"mktDate":"2011-08-15","value":1204.49},{"mktDate":"2011-08-16","value":1192.76},{"mktDate":"2011-08-17","value":1193.89},{"mktDate":"2011-08-18","value":1140.65},{"mktDate":"2011-08-19","value":1123.53},{"mktDate":"2011-08-22","value":1123.82},{"mktDate":"2011-08-23","value":1162.35},{"mktDate":"2011-08-24","value":1177.6},{"mktDate":"2011-08-25","value":1159.27},{"mktDate":"2011-08-26","value":1176.8},{"mktDate":"2011-08-29","value":1210.08},{"mktDate":"2011-08-30","value":1212.92},{"mktDate":"2011-08-31","value":1218.89},{"mktDate":"2011-09-01","value":1204.42},{"mktDate":"2011-09-02","value":1173.97},{"mktDate":"2011-09-06","value":1165.24},{"mktDate":"2011-09-07","value":1198.62},{"mktDate":"2011-09-08","value":1185.9},{"mktDate":"2011-09-09","value":1154.23},{"mktDate":"2011-09-12","value":1162.27},{"mktDate":"2011-09-13","value":1172.87},{"mktDate":"2011-09-14","value":1188.68},{"mktDate":"2011-09-15","value":1209.11},{"mktDate":"2011-09-16","value":1216.01},{"mktDate":"2011-09-19","value":1204.09},{"mktDate":"2011-09-20","value":1202.09},{"mktDate":"2011-09-21","value":1166.76},{"mktDate":"2011-09-22","value":1129.56},{"mktDate":"2011-09-23","value":1136.43},{"mktDate":"2011-09-26","value":1162.95},{"mktDate":"2011-09-27","value":1175.38},{"mktDate":"2011-09-28","value":1151.06},{"mktDate":"2011-09-29","value":1160.4},{"mktDate":"2011-09-30","value":1131.42},{"mktDate":"2011-10-03","value":1099.23},{"mktDate":"2011-10-04","value":1123.95},{"mktDate":"2011-10-05","value":1144.03},{"mktDate":"2011-10-06","value":1164.97},{"mktDate":"2011-10-07","value":1155.46},{"mktDate":"2011-10-10","value":1194.89},{"mktDate":"2011-10-11","value":1195.54},{"mktDate":"2011-10-12","value":1207.25},{"mktDate":"2011-10-13","value":1203.66},{"mktDate":"2011-10-14","value":1224.58},{"mktDate":"2011-10-17","value":1200.86},{"mktDate":"2011-10-18","value":1225.38},{"mktDate":"2011-10-19","value":1209.88},{"mktDate":"2011-10-20","value":1215.39},{"mktDate":"2011-10-21","value":1238.25},{"mktDate":"2011-10-24","value":1254.19},{"mktDate":"2011-10-25","value":1229.05},{"mktDate":"2011-10-26","value":1242.0},{"mktDate":"2011-10-27","value":1284.59},{"mktDate":"2011-10-28","value":1285.09},{"mktDate":"2011-10-31","value":1253.3},{"mktDate":"2011-11-01","value":1218.28},{"mktDate":"2011-11-02","value":1237.9},{"mktDate":"2011-11-03","value":1261.15},{"mktDate":"2011-11-04","value":1253.23},{"mktDate":"2011-11-07","value":1261.12},{"mktDate":"2011-11-08","value":1275.92},{"mktDate":"2011-11-09","value":1229.1},{"mktDate":"2011-11-10","value":1239.69},{"mktDate":"2011-11-11","value":1263.85},{"mktDate":"2011-11-14","value":1251.78},{"mktDate":"2011-11-15","value":1257.81},{"mktDate":"2011-11-16","value":1236.91},{"mktDate":"2011-11-17","value":1216.13},{"mktDate":"2011-11-18","value":1215.65},{"mktDate":"2011-11-21","value":1192.98},{"mktDate":"2011-11-22","value":1188.04},{"mktDate":"2011-11-23","value":1161.79},{"mktDate":"2011-11-25","value":1158.67},{"mktDate":"2011-11-28","value":1192.55},{"mktDate":"2011-11-29","value":1195.19},{"mktDate":"2011-11-30","value":1246.96},{"mktDate":"2011-12-01","value":1244.58},{"mktDate":"2011-12-02","value":1244.28},{"mktDate":"2011-12-05","value":1257.08},{"mktDate":"2011-12-06","value":1258.47},{"mktDate":"2011-12-07","value":1261.01},{"mktDate":"2011-12-08","value":1234.35},{"mktDate":"2011-12-09","value":1255.19},{"mktDate":"2011-12-12","value":1236.47},{"mktDate":"2011-12-13","value":1225.73},{"mktDate":"2011-12-14","value":1211.82},{"mktDate":"2011-12-15","value":1215.75},{"mktDate":"2011-12-16","value":1219.66},{"mktDate":"2011-12-19","value":1205.35},{"mktDate":"2011-12-20","value":1241.3},{"mktDate":"2011-12-21","value":1243.72},{"mktDate":"2011-12-22","value":1254.0},{"mktDate":"2011-12-23","value":1265.33},{"mktDate":"2011-12-27","value":1265.43},{"mktDate":"2011-12-28","value":1249.64},{"mktDate":"2011-12-29","value":1263.02},{"mktDate":"2011-12-30","value":1257.6},{"mktDate":"2012-01-03","value":1277.06},{"mktDate":"2012-01-04","value":1277.3},{"mktDate":"2012-01-05","value":1281.06},{"mktDate":"2012-01-06","value":1277.81},{"mktDate":"2012-01-09","value":1280.7},{"mktDate":"2012-01-10","value":1292.08},{"mktDate":"2012-01-11","value":1292.48},{"mktDate":"2012-01-12","value":1295.5},{"mktDate":"2012-01-13","value":1289.09},{"mktDate":"2012-01-17","value":1293.67},{"mktDate":"2012-01-18","value":1308.04},{"mktDate":"2012-01-19","value":1314.5},{"mktDate":"2012-01-20","value":1315.38},{"mktDate":"2012-01-23","value":1316.0},{"mktDate":"2012-01-24","value":1314.65},{"mktDate":"2012-01-25","value":1326.05},{"mktDate":"2012-01-26","value":1318.43},{"mktDate":"2012-01-27","value":1316.33},{"mktDate":"2012-01-30","value":1313.01},{"mktDate":"2012-01-31","value":1312.41},{"mktDate":"2012-02-01","value":1324.09},{"mktDate":"2012-02-02","value":1325.54},{"mktDate":"2012-02-03","value":1344.9},{"mktDate":"2012-02-06","value":1344.33},{"mktDate":"2012-02-07","value":1347.05},{"mktDate":"2012-02-08","value":1349.96},{"mktDate":"2012-02-09","value":1351.95},{"mktDate":"2012-02-10","value":1342.64},{"mktDate":"2012-02-13","value":1351.77},{"mktDate":"2012-02-14","value":1350.5},{"mktDate":"2012-02-15","value":1343.23},{"mktDate":"2012-02-16","value":1358.04},{"mktDate":"2012-02-17","value":1361.23},{"mktDate":"2012-02-21","value":1362.21},{"mktDate":"2012-02-22","value":1357.66},{"mktDate":"2012-02-23","value":1363.46},{"mktDate":"2012-02-24","value":1365.74},{"mktDate":"2012-02-27","value":1367.59},{"mktDate":"2012-02-28","value":1372.18},{"mktDate":"2012-02-29","value":1365.68},{"mktDate":"2012-03-01","value":1374.09},{"mktDate":"2012-03-02","value":1369.63},{"mktDate":"2012-03-05","value":1364.33},{"mktDate":"2012-03-06","value":1343.36},{"mktDate":"2012-03-07","value":1352.63},{"mktDate":"2012-03-08","value":1365.91},{"mktDate":"2012-03-09","value":1370.87},{"mktDate":"2012-03-12","value":1371.09},{"mktDate":"2012-03-13","value":1395.95},{"mktDate":"2012-03-14","value":1394.28},{"mktDate":"2012-03-15","value":1402.6},{"mktDate":"2012-03-16","value":1404.17},{"mktDate":"2012-03-19","value":1409.75},{"mktDate":"2012-03-20","value":1405.52},{"mktDate":"2012-03-21","value":1402.89},{"mktDate":"2012-03-22","value":1392.78},{"mktDate":"2012-03-23","value":1397.11},{"mktDate":"2012-03-26","value":1416.51},{"mktDate":"2012-03-27","value":1412.52},{"mktDate":"2012-03-28","value":1405.54},{"mktDate":"2012-03-29","value":1403.28},{"mktDate":"2012-03-30","value":1408.47},{"mktDate":"2012-04-02","value":1419.04},{"mktDate":"2012-04-03","value":1413.38},{"mktDate":"2012-04-04","value":1398.96},{"mktDate":"2012-04-05","value":1398.08},{"mktDate":"2012-04-09","value":1382.2},{"mktDate":"2012-04-10","value":1358.59},{"mktDate":"2012-04-11","value":1368.71},{"mktDate":"2012-04-12","value":1387.57},{"mktDate":"2012-04-13","value":1370.26},{"mktDate":"2012-04-16","value":1369.57},{"mktDate":"2012-04-17","value":1390.78},{"mktDate":"2012-04-18","value":1385.14},{"mktDate":"2012-04-19","value":1376.92},{"mktDate":"2012-04-20","value":1378.53},{"mktDate":"2012-04-23","value":1366.94},{"mktDate":"2012-04-24","value":1371.97},{"mktDate":"2012-04-25","value":1390.69},{"mktDate":"2012-04-26","value":1399.98},{"mktDate":"2012-04-27","value":1403.36},{"mktDate":"2012-04-30","value":1397.91},{"mktDate":"2012-05-01","value":1405.82},{"mktDate":"2012-05-02","value":1402.31},{"mktDate":"2012-05-03","value":1391.57},{"mktDate":"2012-05-04","value":1369.1},{"mktDate":"2012-05-07","value":1369.58},{"mktDate":"2012-05-08","value":1363.72},{"mktDate":"2012-05-09","value":1354.58},{"mktDate":"2012-05-10","value":1357.99},{"mktDate":"2012-05-11","value":1353.39},{"mktDate":"2012-05-14","value":1338.35},{"mktDate":"2012-05-15","value":1330.66},{"mktDate":"2012-05-16","value":1324.8},{"mktDate":"2012-05-17","value":1304.86},{"mktDate":"2012-05-18","value":1295.22},{"mktDate":"2012-05-21","value":1315.99},{"mktDate":"2012-05-22","value":1316.63},{"mktDate":"2012-05-23","value":1318.86},{"mktDate":"2012-05-24","value":1320.68},{"mktDate":"2012-05-25","value":1317.82},{"mktDate":"2012-05-29","value":1332.42},{"mktDate":"2012-05-30","value":1313.32},{"mktDate":"2012-05-31","value":1310.33},{"mktDate":"2012-06-01","value":1278.04},{"mktDate":"2012-06-04","value":1278.18},{"mktDate":"2012-06-05","value":1285.5},{"mktDate":"2012-06-06","value":1315.13},{"mktDate":"2012-06-07","value":1314.99},{"mktDate":"2012-06-08","value":1325.66},{"mktDate":"2012-06-11","value":1308.93},{"mktDate":"2012-06-12","value":1324.18},{"mktDate":"2012-06-13","value":1314.88},{"mktDate":"2012-06-14","value":1329.1},{"mktDate":"2012-06-15","value":1342.84},{"mktDate":"2012-06-18","value":1344.78},{"mktDate":"2012-06-19","value":1357.98},{"mktDate":"2012-06-20","value":1355.69},{"mktDate":"2012-06-21","value":1325.51},{"mktDate":"2012-06-22","value":1335.02},{"mktDate":"2012-06-25","value":1313.72},{"mktDate":"2012-06-26","value":1319.99},{"mktDate":"2012-06-27","value":1331.85},{"mktDate":"2012-06-28","value":1329.04},{"mktDate":"2012-06-29","value":1362.16},{"mktDate":"2012-07-02","value":1365.51},{"mktDate":"2012-07-03","value":1374.02},{"mktDate":"2012-07-05","value":1367.58},{"mktDate":"2012-07-06","value":1354.68},{"mktDate":"2012-07-09","value":1352.46},{"mktDate":"2012-07-10","value":1341.47},{"mktDate":"2012-07-11","value":1341.45},{"mktDate":"2012-07-12","value":1334.76},{"mktDate":"2012-07-13","value":1356.78},{"mktDate":"2012-07-16","value":1353.64},{"mktDate":"2012-07-17","value":1363.67},{"mktDate":"2012-07-18","value":1372.78},{"mktDate":"2012-07-19","value":1376.51},{"mktDate":"2012-07-20","value":1362.66},{"mktDate":"2012-07-23","value":1350.52},{"mktDate":"2012-07-24","value":1338.31},{"mktDate":"2012-07-25","value":1337.89},{"mktDate":"2012-07-26","value":1360.02},{"mktDate":"2012-07-27","value":1385.97},{"mktDate":"2012-07-30","value":1385.3},{"mktDate":"2012-07-31","value":1379.32},{"mktDate":"2012-08-01","value":1375.14},{"mktDate":"2012-08-02","value":1365.0},{"mktDate":"2012-08-03","value":1390.99},{"mktDate":"2012-08-06","value":1394.23},{"mktDate":"2012-08-07","value":1401.35},{"mktDate":"2012-08-08","value":1402.22},{"mktDate":"2012-08-09","value":1402.8},{"mktDate":"2012-08-10","value":1405.87},{"mktDate":"2012-08-13","value":1404.11},{"mktDate":"2012-08-14","value":1403.93},{"mktDate":"2012-08-15","value":1405.53},{"mktDate":"2012-08-16","value":1415.51},{"mktDate":"2012-08-17","value":1418.16},{"mktDate":"2012-08-20","value":1418.13},{"mktDate":"2012-08-21","value":1413.17},{"mktDate":"2012-08-22","value":1413.49},{"mktDate":"2012-08-23","value":1402.08},{"mktDate":"2012-08-24","value":1411.13},{"mktDate":"2012-08-27","value":1410.44},{"mktDate":"2012-08-28","value":1409.3},{"mktDate":"2012-08-29","value":1410.49},{"mktDate":"2012-08-30","value":1399.48},{"mktDate":"2012-08-31","value":1406.58},{"mktDate":"2012-09-04","value":1404.94},{"mktDate":"2012-09-05","value":1403.44},{"mktDate":"2012-09-06","value":1432.12},{"mktDate":"2012-09-07","value":1437.92},{"mktDate":"2012-09-10","value":1429.08},{"mktDate":"2012-09-11","value":1433.56},{"mktDate":"2012-09-12","value":1436.56},{"mktDate":"2012-09-13","value":1459.99},{"mktDate":"2012-09-14","value":1465.77},{"mktDate":"2012-09-17","value":1461.19},{"mktDate":"2012-09-18","value":1459.32},{"mktDate":"2012-09-19","value":1461.05},{"mktDate":"2012-09-20","value":1460.26},{"mktDate":"2012-09-21","value":1460.15},{"mktDate":"2012-09-24","value":1456.89},{"mktDate":"2012-09-25","value":1441.59},{"mktDate":"2012-09-26","value":1433.32},{"mktDate":"2012-09-27","value":1447.15},{"mktDate":"2012-09-28","value":1440.67},{"mktDate":"2012-10-01","value":1444.49},{"mktDate":"2012-10-02","value":1445.75},{"mktDate":"2012-10-03","value":1450.99},{"mktDate":"2012-10-04","value":1461.4},{"mktDate":"2012-10-05","value":1460.93},{"mktDate":"2012-10-08","value":1455.88},{"mktDate":"2012-10-09","value":1441.48},{"mktDate":"2012-10-10","value":1432.56},{"mktDate":"2012-10-11","value":1432.84},{"mktDate":"2012-10-12","value":1428.59},{"mktDate":"2012-10-15","value":1440.13},{"mktDate":"2012-10-16","value":1454.92},{"mktDate":"2012-10-17","value":1460.91},{"mktDate":"2012-10-18","value":1457.34},{"mktDate":"2012-10-19","value":1433.19},{"mktDate":"2012-10-22","value":1433.82},{"mktDate":"2012-10-23","value":1413.11},{"mktDate":"2012-10-24","value":1408.75},{"mktDate":"2012-10-25","value":1412.97},{"mktDate":"2012-10-26","value":1411.94},{"mktDate":"2012-10-31","value":1412.16},{"mktDate":"2012-11-01","value":1427.59},{"mktDate":"2012-11-02","value":1414.2},{"mktDate":"2012-11-05","value":1417.26},{"mktDate":"2012-11-06","value":1428.39},{"mktDate":"2012-11-07","value":1394.53},{"mktDate":"2012-11-08","value":1377.51},{"mktDate":"2012-11-09","value":1379.85},{"mktDate":"2012-11-12","value":1380.03},{"mktDate":"2012-11-13","value":1374.53},{"mktDate":"2012-11-14","value":1355.49},{"mktDate":"2012-11-15","value":1353.33},{"mktDate":"2012-11-16","value":1359.88},{"mktDate":"2012-11-19","value":1386.89},{"mktDate":"2012-11-20","value":1387.81},{"mktDate":"2012-11-21","value":1391.03},{"mktDate":"2012-11-23","value":1409.15},{"mktDate":"2012-11-26","value":1406.29},{"mktDate":"2012-11-27","value":1398.94},{"mktDate":"2012-11-28","value":1409.93},{"mktDate":"2012-11-29","value":1415.95},{"mktDate":"2012-11-30","value":1416.18},{"mktDate":"2012-12-03","value":1409.46},{"mktDate":"2012-12-04","value":1407.05},{"mktDate":"2012-12-05","value":1409.28},{"mktDate":"2012-12-06","value":1413.94},{"mktDate":"2012-12-07","value":1418.07},{"mktDate":"2012-12-10","value":1418.55},{"mktDate":"2012-12-11","value":1427.84},{"mktDate":"2012-12-12","value":1428.48},{"mktDate":"2012-12-13","value":1419.45},{"mktDate":"2012-12-14","value":1413.58},{"mktDate":"2012-12-17","value":1430.36},{"mktDate":"2012-12-18","value":1446.79},{"mktDate":"2012-12-19","value":1435.81},{"mktDate":"2012-12-20","value":1443.69},{"mktDate":"2012-12-21","value":1430.15},{"mktDate":"2012-12-24","value":1426.66},{"mktDate":"2012-12-26","value":1419.83},{"mktDate":"2012-12-27","value":1418.1},{"mktDate":"2012-12-28","value":1402.43},{"mktDate":"2012-12-31","value":1426.19},{"mktDate":"2013-01-02","value":1462.42},{"mktDate":"2013-01-03","value":1459.37},{"mktDate":"2013-01-04","value":1466.47},{"mktDate":"2013-01-07","value":1461.89},{"mktDate":"2013-01-08","value":1457.15},{"mktDate":"2013-01-09","value":1461.02},{"mktDate":"2013-01-10","value":1472.12},{"mktDate":"2013-01-11","value":1472.05},{"mktDate":"2013-01-14","value":1470.68},{"mktDate":"2013-01-15","value":1472.34},{"mktDate":"2013-01-16","value":1472.63},{"mktDate":"2013-01-17","value":1480.94},{"mktDate":"2013-01-18","value":1485.98},{"mktDate":"2013-01-22","value":1492.56},{"mktDate":"2013-01-23","value":1494.81},{"mktDate":"2013-01-24","value":1494.82},{"mktDate":"2013-01-25","value":1502.96},{"mktDate":"2013-01-28","value":1500.18},{"mktDate":"2013-01-29","value":1507.84},{"mktDate":"2013-01-30","value":1501.96},{"mktDate":"2013-01-31","value":1498.11},{"mktDate":"2013-02-01","value":1513.17},{"mktDate":"2013-02-04","value":1495.71},{"mktDate":"2013-02-05","value":1511.29},{"mktDate":"2013-02-06","value":1512.12},{"mktDate":"2013-02-07","value":1509.39},{"mktDate":"2013-02-08","value":1517.93},{"mktDate":"2013-02-11","value":1517.01},{"mktDate":"2013-02-12","value":1519.43},{"mktDate":"2013-02-13","value":1520.33},{"mktDate":"2013-02-14","value":1521.38},{"mktDate":"2013-02-15","value":1519.79},{"mktDate":"2013-02-19","value":1530.94},{"mktDate":"2013-02-20","value":1511.95},{"mktDate":"2013-02-21","value":1502.42},{"mktDate":"2013-02-22","value":1515.6},{"mktDate":"2013-02-25","value":1487.85},{"mktDate":"2013-02-26","value":1496.94},{"mktDate":"2013-02-27","value":1515.99},{"mktDate":"2013-02-28","value":1514.68},{"mktDate":"2013-03-01","value":1518.2},{"mktDate":"2013-03-04","value":1525.2},{"mktDate":"2013-03-05","value":1539.79},{"mktDate":"2013-03-06","value":1541.46},{"mktDate":"2013-03-07","value":1544.26},{"mktDate":"2013-03-08","value":1551.18},{"mktDate":"2013-03-11","value":1556.22},{"mktDate":"2013-03-12","value":1552.48},{"mktDate":"2013-03-13","value":1554.52},{"mktDate":"2013-03-14","value":1563.23},{"mktDate":"2013-03-15","value":1560.7},{"mktDate":"2013-03-18","value":1552.1},{"mktDate":"2013-03-19","value":1548.34},{"mktDate":"2013-03-20","value":1558.71},{"mktDate":"2013-03-21","value":1545.8},{"mktDate":"2013-03-22","value":1556.89},{"mktDate":"2013-03-25","value":1551.69},{"mktDate":"2013-03-26","value":1563.77},{"mktDate":"2013-03-27","value":1562.85},{"mktDate":"2013-03-28","value":1569.19},{"mktDate":"2013-04-01","value":1562.17},{"mktDate":"2013-04-02","value":1570.25},{"mktDate":"2013-04-03","value":1553.69},{"mktDate":"2013-04-04","value":1559.98},{"mktDate":"2013-04-05","value":1553.28},{"mktDate":"2013-04-08","value":1563.07},{"mktDate":"2013-04-09","value":1568.61},{"mktDate":"2013-04-10","value":1587.73},{"mktDate":"2013-04-11","value":1593.37},{"mktDate":"2013-04-12","value":1588.85},{"mktDate":"2013-04-15","value":1552.36},{"mktDate":"2013-04-16","value":1574.57},{"mktDate":"2013-04-17","value":1552.01},{"mktDate":"2013-04-18","value":1541.61},{"mktDate":"2013-04-19","value":1555.25},{"mktDate":"2013-04-22","value":1562.5},{"mktDate":"2013-04-23","value":1578.78},{"mktDate":"2013-04-24","value":1578.79},{"mktDate":"2013-04-25","value":1585.16},{"mktDate":"2013-04-26","value":1582.24},{"mktDate":"2013-04-29","value":1593.61},{"mktDate":"2013-04-30","value":1597.57},{"mktDate":"2013-05-01","value":1582.7},{"mktDate":"2013-05-02","value":1597.59},{"mktDate":"2013-05-03","value":1614.42},{"mktDate":"2013-05-06","value":1617.5},{"mktDate":"2013-05-07","value":1625.96},{"mktDate":"2013-05-08","value":1632.69},{"mktDate":"2013-05-09","value":1626.67},{"mktDate":"2013-05-10","value":1633.7},{"mktDate":"2013-05-13","value":1633.77},{"mktDate":"2013-05-14","value":1650.34},{"mktDate":"2013-05-15","value":1658.78},{"mktDate":"2013-05-16","value":1650.47},{"mktDate":"2013-05-17","value":1667.47},{"mktDate":"2013-05-20","value":1666.29},{"mktDate":"2013-05-21","value":1669.16},{"mktDate":"2013-05-22","value":1655.35},{"mktDate":"2013-05-23","value":1650.51},{"mktDate":"2013-05-24","value":1649.6},{"mktDate":"2013-05-28","value":1660.06},{"mktDate":"2013-05-29","value":1648.36},{"mktDate":"2013-05-30","value":1654.41},{"mktDate":"2013-05-31","value":1630.74},{"mktDate":"2013-06-03","value":1640.42},{"mktDate":"2013-06-04","value":1631.38},{"mktDate":"2013-06-05","value":1608.9},{"mktDate":"2013-06-06","value":1622.56},{"mktDate":"2013-06-07","value":1643.38},{"mktDate":"2013-06-10","value":1642.81},{"mktDate":"2013-06-11","value":1626.13},{"mktDate":"2013-06-12","value":1612.52},{"mktDate":"2013-06-13","value":1636.36},{"mktDate":"2013-06-14","value":1626.73},{"mktDate":"2013-06-17","value":1639.04},{"mktDate":"2013-06-18","value":1651.81},{"mktDate":"2013-06-19","value":1628.93},{"mktDate":"2013-06-20","value":1588.19},{"mktDate":"2013-06-21","value":1592.43},{"mktDate":"2013-06-24","value":1573.09},{"mktDate":"2013-06-25","value":1588.03},{"mktDate":"2013-06-26","value":1603.26},{"mktDate":"2013-06-27","value":1613.2},{"mktDate":"2013-06-28","value":1606.28},{"mktDate":"2013-07-01","value":1614.96},{"mktDate":"2013-07-02","value":1614.08},{"mktDate":"2013-07-03","value":1615.41},{"mktDate":"2013-07-05","value":1631.89},{"mktDate":"2013-07-08","value":1640.46},{"mktDate":"2013-07-09","value":1652.32},{"mktDate":"2013-07-10","value":1652.62},{"mktDate":"2013-07-11","value":1675.02},{"mktDate":"2013-07-12","value":1680.19},{"mktDate":"2013-07-15","value":1682.5},{"mktDate":"2013-07-16","value":1676.26},{"mktDate":"2013-07-17","value":1680.91},{"mktDate":"2013-07-18","value":1689.37},{"mktDate":"2013-07-19","value":1692.09},{"mktDate":"2013-07-22","value":1695.53},{"mktDate":"2013-07-23","value":1692.39},{"mktDate":"2013-07-24","value":1685.94},{"mktDate":"2013-07-25","value":1690.25},{"mktDate":"2013-07-26","value":1691.65},{"mktDate":"2013-07-29","value":1685.33},{"mktDate":"2013-07-30","value":1685.96},{"mktDate":"2013-07-31","value":1685.73},{"mktDate":"2013-08-01","value":1706.87},{"mktDate":"2013-08-02","value":1709.67},{"mktDate":"2013-08-05","value":1707.14},{"mktDate":"2013-08-06","value":1697.37},{"mktDate":"2013-08-07","value":1690.91},{"mktDate":"2013-08-08","value":1697.48},{"mktDate":"2013-08-09","value":1691.42},{"mktDate":"2013-08-12","value":1689.47},{"mktDate":"2013-08-13","value":1694.16},{"mktDate":"2013-08-14","value":1685.39},{"mktDate":"2013-08-15","value":1661.32},{"mktDate":"2013-08-16","value":1655.83},{"mktDate":"2013-08-19","value":1646.06},{"mktDate":"2013-08-20","value":1652.35},{"mktDate":"2013-08-21","value":1642.8},{"mktDate":"2013-08-22","value":1656.96},{"mktDate":"2013-08-23","value":1663.5},{"mktDate":"2013-08-26","value":1656.78},{"mktDate":"2013-08-27","value":1630.48},{"mktDate":"2013-08-28","value":1634.96},{"mktDate":"2013-08-29","value":1638.17},{"mktDate":"2013-08-30","value":1632.97},{"mktDate":"2013-09-03","value":1639.77},{"mktDate":"2013-09-04","value":1653.08},{"mktDate":"2013-09-05","value":1655.08},{"mktDate":"2013-09-06","value":1655.17},{"mktDate":"2013-09-09","value":1671.71},{"mktDate":"2013-09-10","value":1683.99},{"mktDate":"2013-09-11","value":1689.13},{"mktDate":"2013-09-12","value":1683.42},{"mktDate":"2013-09-13","value":1687.99},{"mktDate":"2013-09-16","value":1697.6},{"mktDate":"2013-09-17","value":1704.76},{"mktDate":"2013-09-18","value":1725.52},{"mktDate":"2013-09-19","value":1722.34},{"mktDate":"2013-09-20","value":1709.91},{"mktDate":"2013-09-23","value":1701.84},{"mktDate":"2013-09-24","value":1697.42},{"mktDate":"2013-09-25","value":1692.77},{"mktDate":"2013-09-26","value":1698.67},{"mktDate":"2013-09-27","value":1691.75},{"mktDate":"2013-09-30","value":1681.55},{"mktDate":"2013-10-01","value":1695.0},{"mktDate":"2013-10-02","value":1693.87},{"mktDate":"2013-10-03","value":1678.66},{"mktDate":"2013-10-04","value":1690.5},{"mktDate":"2013-10-07","value":1676.12},{"mktDate":"2013-10-08","value":1655.45},{"mktDate":"2013-10-09","value":1656.4},{"mktDate":"2013-10-10","value":1692.56},{"mktDate":"2013-10-11","value":1703.2},{"mktDate":"2013-10-14","value":1710.14},{"mktDate":"2013-10-15","value":1698.06},{"mktDate":"2013-10-16","value":1721.54},{"mktDate":"2013-10-17","value":1733.15},{"mktDate":"2013-10-18","value":1744.5},{"mktDate":"2013-10-21","value":1744.66},{"mktDate":"2013-10-22","value":1754.67},{"mktDate":"2013-10-23","value":1746.38},{"mktDate":"2013-10-24","value":1752.07},{"mktDate":"2013-10-25","value":1759.77},{"mktDate":"2013-10-28","value":1762.11},{"mktDate":"2013-10-29","value":1771.95},{"mktDate":"2013-10-30","value":1763.31},{"mktDate":"2013-10-31","value":1756.54},{"mktDate":"2013-11-01","value":1761.64},{"mktDate":"2013-11-04","value":1767.93},{"mktDate":"2013-11-05","value":1762.97},{"mktDate":"2013-11-06","value":1770.49},{"mktDate":"2013-11-07","value":1747.15},{"mktDate":"2013-11-08","value":1770.61},{"mktDate":"2013-11-11","value":1771.89},{"mktDate":"2013-11-12","value":1767.69},{"mktDate":"2013-11-13","value":1782.0},{"mktDate":"2013-11-14","value":1790.62},{"mktDate":"2013-11-15","value":1798.18},{"mktDate":"2013-11-18","value":1791.53},{"mktDate":"2013-11-19","value":1787.87},{"mktDate":"2013-11-20","value":1781.37},{"mktDate":"2013-11-21","value":1795.85},{"mktDate":"2013-11-22","value":1804.76},{"mktDate":"2013-11-25","value":1802.48},{"mktDate":"2013-11-26","value":1802.75},{"mktDate":"2013-11-27","value":1807.23},{"mktDate":"2013-11-29","value":1805.81},{"mktDate":"2013-12-02","value":1800.9},{"mktDate":"2013-12-03","value":1795.15},{"mktDate":"2013-12-04","value":1792.81},{"mktDate":"2013-12-05","value":1785.03},{"mktDate":"2013-12-06","value":1805.09},{"mktDate":"2013-12-09","value":1808.37},{"mktDate":"2013-12-10","value":1802.62},{"mktDate":"2013-12-11","value":1782.22},{"mktDate":"2013-12-12","value":1775.5},{"mktDate":"2013-12-13","value":1775.32},{"mktDate":"2013-12-16","value":1786.54},{"mktDate":"2013-12-17","value":1781.0},{"mktDate":"2013-12-18","value":1810.65},{"mktDate":"2013-12-19","value":1809.6},{"mktDate":"2013-12-20","value":1818.32},{"mktDate":"2013-12-23","value":1827.99},{"mktDate":"2013-12-24","value":1833.32},{"mktDate":"2013-12-26","value":1842.02},{"mktDate":"2013-12-27","value":1841.4},{"mktDate":"2013-12-30","value":1841.07},{"mktDate":"2013-12-31","value":1848.36},{"mktDate":"2014-01-02","value":1831.98},{"mktDate":"2014-01-03","value":1831.37},{"mktDate":"2014-01-06","value":1826.77},{"mktDate":"2014-01-07","value":1837.88},{"mktDate":"2014-01-08","value":1837.49},{"mktDate":"2014-01-09","value":1838.13},{"mktDate":"2014-01-10","value":1842.37},{"mktDate":"2014-01-13","value":1819.2},{"mktDate":"2014-01-14","value":1838.88},{"mktDate":"2014-01-15","value":1848.38},{"mktDate":"2014-01-16","value":1845.89},{"mktDate":"2014-01-17","value":1838.7},{"mktDate":"2014-01-21","value":1843.8},{"mktDate":"2014-01-22","value":1844.86},{"mktDate":"2014-01-23","value":1828.46},{"mktDate":"2014-01-24","value":1790.29},{"mktDate":"2014-01-27","value":1781.56},{"mktDate":"2014-01-28","value":1792.5},{"mktDate":"2014-01-29","value":1774.2},{"mktDate":"2014-01-30","value":1794.19},{"mktDate":"2014-01-31","value":1782.59},{"mktDate":"2014-02-03","value":1741.89},{"mktDate":"2014-02-04","value":1755.2},{"mktDate":"2014-02-05","value":1751.64},{"mktDate":"2014-02-06","value":1773.43},{"mktDate":"2014-02-07","value":1797.02},{"mktDate":"2014-02-10","value":1799.84},{"mktDate":"2014-02-11","value":1819.75},{"mktDate":"2014-02-12","value":1819.26},{"mktDate":"2014-02-13","value":1829.83},{"mktDate":"2014-02-14","value":1838.63},{"mktDate":"2014-02-18","value":1840.76},{"mktDate":"2014-02-19","value":1828.75},{"mktDate":"2014-02-20","value":1839.78},{"mktDate":"2014-02-21","value":1836.25},{"mktDate":"2014-02-24","value":1847.61},{"mktDate":"2014-02-25","value":1845.12},{"mktDate":"2014-02-26","value":1845.16},{"mktDate":"2014-02-27","value":1854.29},{"mktDate":"2014-02-28","value":1859.45},{"mktDate":"2014-03-03","value":1845.73},{"mktDate":"2014-03-04","value":1873.91},{"mktDate":"2014-03-05","value":1873.81},{"mktDate":"2014-03-06","value":1877.03},{"mktDate":"2014-03-07","value":1878.04},{"mktDate":"2014-03-10","value":1877.17},{"mktDate":"2014-03-11","value":1867.63},{"mktDate":"2014-03-12","value":1868.2},{"mktDate":"2014-03-13","value":1846.34},{"mktDate":"2014-03-14","value":1841.13},{"mktDate":"2014-03-17","value":1858.83},{"mktDate":"2014-03-18","value":1872.25},{"mktDate":"2014-03-19","value":1860.77},{"mktDate":"2014-03-20","value":1872.01},{"mktDate":"2014-03-21","value":1866.52},{"mktDate":"2014-03-24","value":1857.44},{"mktDate":"2014-03-25","value":1865.62},{"mktDate":"2014-03-26","value":1852.56},{"mktDate":"2014-03-27","value":1849.04},{"mktDate":"2014-03-28","value":1857.62},{"mktDate":"2014-03-31","value":1872.34},{"mktDate":"2014-04-01","value":1885.52},{"mktDate":"2014-04-02","value":1890.9},{"mktDate":"2014-04-03","value":1888.77},{"mktDate":"2014-04-04","value":1865.09},{"mktDate":"2014-04-07","value":1845.04},{"mktDate":"2014-04-08","value":1851.96},{"mktDate":"2014-04-09","value":1872.18},{"mktDate":"2014-04-10","value":1833.08},{"mktDate":"2014-04-11","value":1815.69},{"mktDate":"2014-04-14","value":1830.61},{"mktDate":"2014-04-15","value":1842.98},{"mktDate":"2014-04-16","value":1862.31},{"mktDate":"2014-04-17","value":1864.85},{"mktDate":"2014-04-21","value":1871.89},{"mktDate":"2014-04-22","value":1879.55},{"mktDate":"2014-04-23","value":1875.39},{"mktDate":"2014-04-24","value":1878.61},{"mktDate":"2014-04-25","value":1863.4},{"mktDate":"2014-04-28","value":1869.43},{"mktDate":"2014-04-29","value":1878.33},{"mktDate":"2014-04-30","value":1883.95},{"mktDate":"2014-05-01","value":1883.68},{"mktDate":"2014-05-02","value":1881.14},{"mktDate":"2014-05-05","value":1884.66},{"mktDate":"2014-05-06","value":1867.72},{"mktDate":"2014-05-07","value":1878.21},{"mktDate":"2014-05-08","value":1875.63},{"mktDate":"2014-05-09","value":1878.48},{"mktDate":"2014-05-12","value":1896.65},{"mktDate":"2014-05-13","value":1897.45},{"mktDate":"2014-05-14","value":1888.53},{"mktDate":"2014-05-15","value":1870.85},{"mktDate":"2014-05-16","value":1877.86},{"mktDate":"2014-05-19","value":1885.08},{"mktDate":"2014-05-20","value":1872.83},{"mktDate":"2014-05-21","value":1888.03},{"mktDate":"2014-05-22","value":1892.49},{"mktDate":"2014-05-23","value":1900.53},{"mktDate":"2014-05-27","value":1911.91},{"mktDate":"2014-05-28","value":1909.78},{"mktDate":"2014-05-29","value":1920.03},{"mktDate":"2014-05-30","value":1923.57},{"mktDate":"2014-06-02","value":1924.97},{"mktDate":"2014-06-03","value":1924.24},{"mktDate":"2014-06-04","value":1927.88},{"mktDate":"2014-06-05","value":1940.46},{"mktDate":"2014-06-06","value":1949.44},{"mktDate":"2014-06-09","value":1951.27},{"mktDate":"2014-06-10","value":1950.79},{"mktDate":"2014-06-11","value":1943.89},{"mktDate":"2014-06-12","value":1930.11},{"mktDate":"2014-06-13","value":1936.16},{"mktDate":"2014-06-16","value":1937.78},{"mktDate":"2014-06-17","value":1941.99},{"mktDate":"2014-06-18","value":1956.98},{"mktDate":"2014-06-19","value":1959.48},{"mktDate":"2014-06-20","value":1962.87},{"mktDate":"2014-06-23","value":1962.61},{"mktDate":"2014-06-24","value":1949.98},{"mktDate":"2014-06-25","value":1959.53},{"mktDate":"2014-06-26","value":1957.22},{"mktDate":"2014-06-27","value":1960.96},{"mktDate":"2014-06-30","value":1960.23},{"mktDate":"2014-07-01","value":1973.32},{"mktDate":"2014-07-02","value":1974.62},{"mktDate":"2014-07-03","value":1985.44},{"mktDate":"2014-07-07","value":1977.65},{"mktDate":"2014-07-08","value":1963.71},{"mktDate":"2014-07-09","value":1972.83},{"mktDate":"2014-07-10","value":1964.68},{"mktDate":"2014-07-11","value":1967.57},{"mktDate":"2014-07-14","value":1977.1},{"mktDate":"2014-07-15","value":1973.28},{"mktDate":"2014-07-16","value":1981.57},{"mktDate":"2014-07-17","value":1958.12},{"mktDate":"2014-07-18","value":1978.22},{"mktDate":"2014-07-21","value":1973.63},{"mktDate":"2014-07-22","value":1983.53},{"mktDate":"2014-07-23","value":1987.01},{"mktDate":"2014-07-24","value":1987.98},{"mktDate":"2014-07-25","value":1978.34},{"mktDate":"2014-07-28","value":1978.91},{"mktDate":"2014-07-29","value":1969.95},{"mktDate":"2014-07-30","value":1970.07},{"mktDate":"2014-07-31","value":1930.67},{"mktDate":"2014-08-01","value":1925.15},{"mktDate":"2014-08-04","value":1938.99},{"mktDate":"2014-08-05","value":1920.21},{"mktDate":"2014-08-06","value":1920.24},{"mktDate":"2014-08-07","value":1909.57},{"mktDate":"2014-08-08","value":1931.59},{"mktDate":"2014-08-11","value":1936.92},{"mktDate":"2014-08-12","value":1933.75},{"mktDate":"2014-08-13","value":1946.72},{"mktDate":"2014-08-14","value":1955.18},{"mktDate":"2014-08-15","value":1955.06},{"mktDate":"2014-08-18","value":1971.74},{"mktDate":"2014-08-19","value":1981.6},{"mktDate":"2014-08-20","value":1986.51},{"mktDate":"2014-08-21","value":1992.37},{"mktDate":"2014-08-22","value":1988.4},{"mktDate":"2014-08-25","value":1997.92},{"mktDate":"2014-08-26","value":2000.02},{"mktDate":"2014-08-27","value":2000.12},{"mktDate":"2014-08-28","value":1996.74},{"mktDate":"2014-08-29","value":2003.37},{"mktDate":"2014-09-02","value":2002.28},{"mktDate":"2014-09-03","value":2000.72},{"mktDate":"2014-09-04","value":1997.65},{"mktDate":"2014-09-05","value":2007.71},{"mktDate":"2014-09-08","value":2001.54},{"mktDate":"2014-09-09","value":1988.44},{"mktDate":"2014-09-10","value":1995.69},{"mktDate":"2014-09-11","value":1997.45},{"mktDate":"2014-09-12","value":1985.54},{"mktDate":"2014-09-15","value":1984.13},{"mktDate":"2014-09-16","value":1998.98},{"mktDate":"2014-09-17","value":2001.57},{"mktDate":"2014-09-18","value":2011.36},{"mktDate":"2014-09-19","value":2010.4},{"mktDate":"2014-09-22","value":1994.29},{"mktDate":"2014-09-23","value":1982.77},{"mktDate":"2014-09-24","value":1998.3},{"mktDate":"2014-09-25","value":1965.99},{"mktDate":"2014-09-26","value":1982.85},{"mktDate":"2014-09-29","value":1977.8},{"mktDate":"2014-09-30","value":1972.29},{"mktDate":"2014-10-01","value":1946.16},{"mktDate":"2014-10-02","value":1946.17},{"mktDate":"2014-10-03","value":1967.9},{"mktDate":"2014-10-06","value":1964.82},{"mktDate":"2014-10-07","value":1935.1},{"mktDate":"2014-10-08","value":1968.89},{"mktDate":"2014-10-09","value":1928.21},{"mktDate":"2014-10-10","value":1906.13},{"mktDate":"2014-10-13","value":1874.74},{"mktDate":"2014-10-14","value":1877.7},{"mktDate":"2014-10-15","value":1862.49},{"mktDate":"2014-10-16","value":1862.76},{"mktDate":"2014-10-17","value":1886.76},{"mktDate":"2014-10-20","value":1904.01},{"mktDate":"2014-10-21","value":1941.28},{"mktDate":"2014-10-22","value":1927.11},{"mktDate":"2014-10-23","value":1950.82},{"mktDate":"2014-10-24","value":1964.58},{"mktDate":"2014-10-27","value":1961.63},{"mktDate":"2014-10-28","value":1985.05},{"mktDate":"2014-10-29","value":1982.3},{"mktDate":"2014-10-30","value":1994.65},{"mktDate":"2014-10-31","value":2018.05},{"mktDate":"2014-11-03","value":2017.81},{"mktDate":"2014-11-04","value":2012.1},{"mktDate":"2014-11-05","value":2023.57},{"mktDate":"2014-11-06","value":2031.21},{"mktDate":"2014-11-07","value":2031.92},{"mktDate":"2014-11-10","value":2038.26},{"mktDate":"2014-11-11","value":2039.68},{"mktDate":"2014-11-12","value":2038.25},{"mktDate":"2014-11-13","value":2039.33},{"mktDate":"2014-11-14","value":2039.82},{"mktDate":"2014-11-17","value":2041.32},{"mktDate":"2014-11-18","value":2051.8},{"mktDate":"2014-11-19","value":2048.72},{"mktDate":"2014-11-20","value":2052.75},{"mktDate":"2014-11-21","value":2063.5},{"mktDate":"2014-11-24","value":2069.41},{"mktDate":"2014-11-25","value":2067.03},{"mktDate":"2014-11-26","value":2072.83},{"mktDate":"2014-11-28","value":2067.56},{"mktDate":"2014-12-01","value":2053.44},{"mktDate":"2014-12-02","value":2066.55},{"mktDate":"2014-12-03","value":2074.33},{"mktDate":"2014-12-04","value":2071.92},{"mktDate":"2014-12-05","value":2075.37},{"mktDate":"2014-12-08","value":2060.31},{"mktDate":"2014-12-09","value":2059.82},{"mktDate":"2014-12-10","value":2026.14},{"mktDate":"2014-12-11","value":2035.33},{"mktDate":"2014-12-12","value":2002.33},{"mktDate":"2014-12-15","value":1989.63},{"mktDate":"2014-12-16","value":1972.74},{"mktDate":"2014-12-17","value":2012.89},{"mktDate":"2014-12-18","value":2061.23},{"mktDate":"2014-12-19","value":2070.65},{"mktDate":"2014-12-22","value":2078.54},{"mktDate":"2014-12-23","value":2082.17},{"mktDate":"2014-12-24","value":2081.88},{"mktDate":"2014-12-26","value":2088.77},{"mktDate":"2014-12-29","value":2090.57},{"mktDate":"2014-12-30","value":2080.35},{"mktDate":"2014-12-31","value":2058.9},{"mktDate":"2015-01-02","value":2058.2},{"mktDate":"2015-01-05","value":2020.58},{"mktDate":"2015-01-06","value":2002.61},{"mktDate":"2015-01-07","value":2025.9},{"mktDate":"2015-01-08","value":2062.14},{"mktDate":"2015-01-09","value":2044.81},{"mktDate":"2015-01-12","value":2028.26},{"mktDate":"2015-01-13","value":2023.03},{"mktDate":"2015-01-14","value":2011.27},{"mktDate":"2015-01-15","value":1992.67},{"mktDate":"2015-01-16","value":2019.42},{"mktDate":"2015-01-20","value":2022.55},{"mktDate":"2015-01-21","value":2032.12},{"mktDate":"2015-01-22","value":2063.15},{"mktDate":"2015-01-23","value":2051.82},{"mktDate":"2015-01-26","value":2057.09},{"mktDate":"2015-01-27","value":2029.55},{"mktDate":"2015-01-28","value":2002.16},{"mktDate":"2015-01-29","value":2021.25},{"mktDate":"2015-01-30","value":1994.99},{"mktDate":"2015-02-02","value":2020.85},{"mktDate":"2015-02-03","value":2050.03},{"mktDate":"2015-02-04","value":2041.51},{"mktDate":"2015-02-05","value":2062.52},{"mktDate":"2015-02-06","value":2055.47},{"mktDate":"2015-02-09","value":2046.74},{"mktDate":"2015-02-10","value":2068.59},{"mktDate":"2015-02-11","value":2068.53},{"mktDate":"2015-02-12","value":2088.48},{"mktDate":"2015-02-13","value":2096.99},{"mktDate":"2015-02-17","value":2100.34},{"mktDate":"2015-02-18","value":2099.68},{"mktDate":"2015-02-19","value":2097.45},{"mktDate":"2015-02-20","value":2110.3},{"mktDate":"2015-02-23","value":2109.66},{"mktDate":"2015-02-24","value":2115.48},{"mktDate":"2015-02-25","value":2113.86},{"mktDate":"2015-02-26","value":2110.74},{"mktDate":"2015-02-27","value":2104.5},{"mktDate":"2015-03-02","value":2117.39},{"mktDate":"2015-03-03","value":2107.78},{"mktDate":"2015-03-04","value":2098.53},{"mktDate":"2015-03-05","value":2101.04},{"mktDate":"2015-03-06","value":2071.26},{"mktDate":"2015-03-09","value":2079.43},{"mktDate":"2015-03-10","value":2044.16},{"mktDate":"2015-03-11","value":2040.24},{"mktDate":"2015-03-12","value":2065.95},{"mktDate":"2015-03-13","value":2053.4},{"mktDate":"2015-03-16","value":2081.19},{"mktDate":"2015-03-17","value":2074.28},{"mktDate":"2015-03-18","value":2099.5},{"mktDate":"2015-03-19","value":2089.27},{"mktDate":"2015-03-20","value":2108.1},{"mktDate":"2015-03-23","value":2104.42},{"mktDate":"2015-03-24","value":2091.5},{"mktDate":"2015-03-25","value":2061.05},{"mktDate":"2015-03-26","value":2056.15},{"mktDate":"2015-03-27","value":2061.02},{"mktDate":"2015-03-30","value":2086.24},{"mktDate":"2015-03-31","value":2067.89},{"mktDate":"2015-04-01","value":2059.69},{"mktDate":"2015-04-02","value":2066.96},{"mktDate":"2015-04-06","value":2080.62},{"mktDate":"2015-04-07","value":2076.33},{"mktDate":"2015-04-08","value":2081.9},{"mktDate":"2015-04-09","value":2091.18},{"mktDate":"2015-04-10","value":2102.06},{"mktDate":"2015-04-13","value":2092.43},{"mktDate":"2015-04-14","value":2095.84},{"mktDate":"2015-04-15","value":2106.63},{"mktDate":"2015-04-16","value":2104.99},{"mktDate":"2015-04-17","value":2081.18},{"mktDate":"2015-04-20","value":2100.4},{"mktDate":"2015-04-21","value":2097.29},{"mktDate":"2015-04-22","value":2107.96},{"mktDate":"2015-04-23","value":2112.93},{"mktDate":"2015-04-24","value":2117.69},{"mktDate":"2015-04-27","value":2108.92},{"mktDate":"2015-04-28","value":2114.76},{"mktDate":"2015-04-29","value":2106.85},{"mktDate":"2015-04-30","value":2085.51},{"mktDate":"2015-05-01","value":2108.29},{"mktDate":"2015-05-04","value":2114.49},{"mktDate":"2015-05-05","value":2089.46},{"mktDate":"2015-05-06","value":2080.15},{"mktDate":"2015-05-07","value":2088.0},{"mktDate":"2015-05-08","value":2116.1},{"mktDate":"2015-05-11","value":2105.33},{"mktDate":"2015-05-12","value":2099.12},{"mktDate":"2015-05-13","value":2098.48},{"mktDate":"2015-05-14","value":2121.1},{"mktDate":"2015-05-15","value":2122.73},{"mktDate":"2015-05-18","value":2129.2},{"mktDate":"2015-05-19","value":2127.83},{"mktDate":"2015-05-20","value":2125.85},{"mktDate":"2015-05-21","value":2130.82},{"mktDate":"2015-05-22","value":2126.06},{"mktDate":"2015-05-26","value":2104.2},{"mktDate":"2015-05-27","value":2123.48},{"mktDate":"2015-05-28","value":2120.79},{"mktDate":"2015-05-29","value":2107.39},{"mktDate":"2015-06-01","value":2111.73},{"mktDate":"2015-06-02","value":2109.6},{"mktDate":"2015-06-03","value":2114.07},{"mktDate":"2015-06-04","value":2095.84},{"mktDate":"2015-06-05","value":2092.83},{"mktDate":"2015-06-08","value":2079.28},{"mktDate":"2015-06-09","value":2080.15},{"mktDate":"2015-06-10","value":2105.2},{"mktDate":"2015-06-11","value":2108.86},{"mktDate":"2015-06-12","value":2094.11},{"mktDate":"2015-06-15","value":2084.43},{"mktDate":"2015-06-16","value":2096.29},{"mktDate":"2015-06-17","value":2100.44},{"mktDate":"2015-06-18","value":2121.24},{"mktDate":"2015-06-19","value":2109.99},{"mktDate":"2015-06-22","value":2122.85},{"mktDate":"2015-06-23","value":2124.2},{"mktDate":"2015-06-24","value":2108.58},{"mktDate":"2015-06-25","value":2102.31},{"mktDate":"2015-06-26","value":2101.49},{"mktDate":"2015-06-29","value":2057.64},{"mktDate":"2015-06-30","value":2063.11},{"mktDate":"2015-07-01","value":2077.42},{"mktDate":"2015-07-02","value":2076.78},{"mktDate":"2015-07-06","value":2068.76},{"mktDate":"2015-07-07","value":2081.34},{"mktDate":"2015-07-08","value":2046.68},{"mktDate":"2015-07-09","value":2051.31},{"mktDate":"2015-07-10","value":2076.62},{"mktDate":"2015-07-13","value":2099.6},{"mktDate":"2015-07-14","value":2108.95},{"mktDate":"2015-07-15","value":2107.4},{"mktDate":"2015-07-16","value":2124.29},{"mktDate":"2015-07-17","value":2126.64},{"mktDate":"2015-07-20","value":2128.28},{"mktDate":"2015-07-21","value":2119.21},{"mktDate":"2015-07-22","value":2114.15},{"mktDate":"2015-07-23","value":2102.15},{"mktDate":"2015-07-24","value":2079.65},{"mktDate":"2015-07-27","value":2067.64},{"mktDate":"2015-07-28","value":2093.25},{"mktDate":"2015-07-29","value":2108.57},{"mktDate":"2015-07-30","value":2108.63},{"mktDate":"2015-07-31","value":2103.84},{"mktDate":"2015-08-03","value":2098.04},{"mktDate":"2015-08-04","value":2093.32},{"mktDate":"2015-08-05","value":2099.84},{"mktDate":"2015-08-06","value":2083.56},{"mktDate":"2015-08-07","value":2077.57},{"mktDate":"2015-08-10","value":2104.18},{"mktDate":"2015-08-11","value":2084.07},{"mktDate":"2015-08-12","value":2086.05},{"mktDate":"2015-08-13","value":2083.39},{"mktDate":"2015-08-14","value":2091.54},{"mktDate":"2015-08-17","value":2102.44},{"mktDate":"2015-08-18","value":2096.92},{"mktDate":"2015-08-19","value":2079.61},{"mktDate":"2015-08-20","value":2035.73},{"mktDate":"2015-08-21","value":1970.89},{"mktDate":"2015-08-24","value":1893.21},{"mktDate":"2015-08-25","value":1867.61},{"mktDate":"2015-08-26","value":1940.51},{"mktDate":"2015-08-27","value":1987.66},{"mktDate":"2015-08-28","value":1988.87},{"mktDate":"2015-08-31","value":1972.18},{"mktDate":"2015-09-01","value":1913.85},{"mktDate":"2015-09-02","value":1948.86},{"mktDate":"2015-09-03","value":1951.13},{"mktDate":"2015-09-04","value":1921.22},{"mktDate":"2015-09-08","value":1969.41},{"mktDate":"2015-09-09","value":1942.04},{"mktDate":"2015-09-10","value":1952.29},{"mktDate":"2015-09-11","value":1961.05},{"mktDate":"2015-09-14","value":1953.03},{"mktDate":"2015-09-15","value":1978.09},{"mktDate":"2015-09-16","value":1995.31},{"mktDate":"2015-09-17","value":1990.2},{"mktDate":"2015-09-18","value":1958.03},{"mktDate":"2015-09-21","value":1966.97},{"mktDate":"2015-09-22","value":1942.74},{"mktDate":"2015-09-23","value":1938.76},{"mktDate":"2015-09-24","value":1932.24},{"mktDate":"2015-09-25","value":1931.34},{"mktDate":"2015-09-28","value":1881.77},{"mktDate":"2015-09-29","value":1884.09},{"mktDate":"2015-09-30","value":1920.03},{"mktDate":"2015-10-01","value":1923.82},{"mktDate":"2015-10-02","value":1951.36},{"mktDate":"2015-10-05","value":1987.05},{"mktDate":"2015-10-06","value":1979.92},{"mktDate":"2015-10-07","value":1995.83},{"mktDate":"2015-10-08","value":2013.43},{"mktDate":"2015-10-09","value":2014.89},{"mktDate":"2015-10-12","value":2017.46},{"mktDate":"2015-10-13","value":2003.69},{"mktDate":"2015-10-14","value":1994.24},{"mktDate":"2015-10-15","value":2023.86},{"mktDate":"2015-10-16","value":2033.11},{"mktDate":"2015-10-19","value":2033.66},{"mktDate":"2015-10-20","value":2030.77},{"mktDate":"2015-10-21","value":2018.94},{"mktDate":"2015-10-22","value":2052.51},{"mktDate":"2015-10-23","value":2075.15},{"mktDate":"2015-10-26","value":2071.18},{"mktDate":"2015-10-27","value":2065.89},{"mktDate":"2015-10-28","value":2090.35},{"mktDate":"2015-10-29","value":2089.41},{"mktDate":"2015-10-30","value":2079.36},{"mktDate":"2015-11-02","value":2104.05},{"mktDate":"2015-11-03","value":2109.79},{"mktDate":"2015-11-04","value":2102.31},{"mktDate":"2015-11-05","value":2099.93},{"mktDate":"2015-11-06","value":2099.2},{"mktDate":"2015-11-09","value":2078.58},{"mktDate":"2015-11-10","value":2081.72},{"mktDate":"2015-11-11","value":2075.0},{"mktDate":"2015-11-12","value":2045.97},{"mktDate":"2015-11-13","value":2023.04},{"mktDate":"2015-11-16","value":2053.19},{"mktDate":"2015-11-17","value":2050.44},{"mktDate":"2015-11-18","value":2083.58},{"mktDate":"2015-11-19","value":2081.24},{"mktDate":"2015-11-20","value":2089.17},{"mktDate":"2015-11-23","value":2086.59},{"mktDate":"2015-11-24","value":2089.14},{"mktDate":"2015-11-25","value":2088.87},{"mktDate":"2015-11-27","value":2090.11},{"mktDate":"2015-11-30","value":2080.41},{"mktDate":"2015-12-01","value":2102.63},{"mktDate":"2015-12-02","value":2079.51},{"mktDate":"2015-12-03","value":2049.62},{"mktDate":"2015-12-04","value":2091.69},{"mktDate":"2015-12-07","value":2077.07},{"mktDate":"2015-12-08","value":2063.59},{"mktDate":"2015-12-09","value":2047.62},{"mktDate":"2015-12-10","value":2052.23},{"mktDate":"2015-12-11","value":2012.37},{"mktDate":"2015-12-14","value":2021.94},{"mktDate":"2015-12-15","value":2043.41},{"mktDate":"2015-12-16","value":2073.07},{"mktDate":"2015-12-17","value":2041.89},{"mktDate":"2015-12-18","value":2005.55},{"mktDate":"2015-12-21","value":2021.15},{"mktDate":"2015-12-22","value":2038.97},{"mktDate":"2015-12-23","value":2064.29},{"mktDate":"2015-12-24","value":2060.99},{"mktDate":"2015-12-28","value":2056.5},{"mktDate":"2015-12-29","value":2078.36},{"mktDate":"2015-12-30","value":2063.36},{"mktDate":"2015-12-31","value":2043.94},{"mktDate":"2016-01-04","value":2012.66},{"mktDate":"2016-01-05","value":2016.71},{"mktDate":"2016-01-06","value":1990.26},{"mktDate":"2016-01-07","value":1943.09},{"mktDate":"2016-01-08","value":1922.03},{"mktDate":"2016-01-11","value":1923.67},{"mktDate":"2016-01-12","value":1938.68},{"mktDate":"2016-01-13","value":1890.28},{"mktDate":"2016-01-14","value":1921.84},{"mktDate":"2016-01-15","value":1880.33},{"mktDate":"2016-01-19","value":1881.33},{"mktDate":"2016-01-20","value":1859.33},{"mktDate":"2016-01-21","value":1868.99},{"mktDate":"2016-01-22","value":1906.9},{"mktDate":"2016-01-25","value":1877.08},{"mktDate":"2016-01-26","value":1903.63},{"mktDate":"2016-01-27","value":1882.95},{"mktDate":"2016-01-28","value":1893.36},{"mktDate":"2016-01-29","value":1940.24},{"mktDate":"2016-02-01","value":1939.38},{"mktDate":"2016-02-02","value":1903.03},{"mktDate":"2016-02-03","value":1912.53},{"mktDate":"2016-02-04","value":1915.45},{"mktDate":"2016-02-05","value":1880.05},{"mktDate":"2016-02-08","value":1853.44},{"mktDate":"2016-02-09","value":1852.21},{"mktDate":"2016-02-10","value":1851.86},{"mktDate":"2016-02-11","value":1829.08},{"mktDate":"2016-02-12","value":1864.78},{"mktDate":"2016-02-16","value":1895.58},{"mktDate":"2016-02-17","value":1926.82},{"mktDate":"2016-02-18","value":1917.83},{"mktDate":"2016-02-19","value":1917.78},{"mktDate":"2016-02-22","value":1945.5},{"mktDate":"2016-02-23","value":1921.27},{"mktDate":"2016-02-24","value":1929.8},{"mktDate":"2016-02-25","value":1951.7},{"mktDate":"2016-02-26","value":1948.05},{"mktDate":"2016-02-29","value":1932.23},{"mktDate":"2016-03-01","value":1978.35},{"mktDate":"2016-03-02","value":1986.45},{"mktDate":"2016-03-03","value":1993.4},{"mktDate":"2016-03-04","value":1999.99},{"mktDate":"2016-03-07","value":2001.76},{"mktDate":"2016-03-08","value":1979.26},{"mktDate":"2016-03-09","value":1989.26},{"mktDate":"2016-03-10","value":1989.57},{"mktDate":"2016-03-11","value":2022.19},{"mktDate":"2016-03-14","value":2019.64},{"mktDate":"2016-03-15","value":2015.93},{"mktDate":"2016-03-16","value":2027.22},{"mktDate":"2016-03-17","value":2040.59},{"mktDate":"2016-03-18","value":2049.58},{"mktDate":"2016-03-21","value":2051.6},{"mktDate":"2016-03-22","value":2049.8},{"mktDate":"2016-03-23","value":2036.71},{"mktDate":"2016-03-24","value":2035.94},{"mktDate":"2016-03-28","value":2037.05},{"mktDate":"2016-03-29","value":2055.01},{"mktDate":"2016-03-30","value":2063.95},{"mktDate":"2016-03-31","value":2059.74},{"mktDate":"2016-04-01","value":2072.78},{"mktDate":"2016-04-04","value":2066.13},{"mktDate":"2016-04-05","value":2045.17},{"mktDate":"2016-04-06","value":2066.66},{"mktDate":"2016-04-07","value":2041.91},{"mktDate":"2016-04-08","value":2047.6},{"mktDate":"2016-04-11","value":2041.99},{"mktDate":"2016-04-12","value":2061.72},{"mktDate":"2016-04-13","value":2082.42},{"mktDate":"2016-04-14","value":2082.78},{"mktDate":"2016-04-15","value":2080.73},{"mktDate":"2016-04-18","value":2094.34},{"mktDate":"2016-04-19","value":2100.8},{"mktDate":"2016-04-20","value":2102.4},{"mktDate":"2016-04-21","value":2091.48},{"mktDate":"2016-04-22","value":2091.58},{"mktDate":"2016-04-25","value":2087.79},{"mktDate":"2016-04-26","value":2091.7},{"mktDate":"2016-04-27","value":2095.15},{"mktDate":"2016-04-28","value":2075.81},{"mktDate":"2016-04-29","value":2065.3},{"mktDate":"2016-05-02","value":2081.43},{"mktDate":"2016-05-03","value":2063.37},{"mktDate":"2016-05-04","value":2051.12},{"mktDate":"2016-05-05","value":2050.63},{"mktDate":"2016-05-06","value":2057.14},{"mktDate":"2016-05-09","value":2058.69},{"mktDate":"2016-05-10","value":2084.39},{"mktDate":"2016-05-11","value":2064.46},{"mktDate":"2016-05-12","value":2064.11},{"mktDate":"2016-05-13","value":2046.61},{"mktDate":"2016-05-16","value":2066.66},{"mktDate":"2016-05-17","value":2047.21},{"mktDate":"2016-05-18","value":2047.63},{"mktDate":"2016-05-19","value":2040.04},{"mktDate":"2016-05-20","value":2052.32},{"mktDate":"2016-05-23","value":2048.04},{"mktDate":"2016-05-24","value":2076.06},{"mktDate":"2016-05-25","value":2090.54},{"mktDate":"2016-05-26","value":2090.1},{"mktDate":"2016-05-27","value":2099.06},{"mktDate":"2016-05-31","value":2096.96},{"mktDate":"2016-06-01","value":2099.33},{"mktDate":"2016-06-02","value":2105.26},{"mktDate":"2016-06-03","value":2099.13},{"mktDate":"2016-06-06","value":2109.41},{"mktDate":"2016-06-07","value":2112.13},{"mktDate":"2016-06-08","value":2119.12},{"mktDate":"2016-06-09","value":2115.48},{"mktDate":"2016-06-10","value":2096.07},{"mktDate":"2016-06-13","value":2079.06},{"mktDate":"2016-06-14","value":2075.32},{"mktDate":"2016-06-15","value":2071.5},{"mktDate":"2016-06-16","value":2077.99},{"mktDate":"2016-06-17","value":2071.22},{"mktDate":"2016-06-20","value":2083.25},{"mktDate":"2016-06-21","value":2088.9},{"mktDate":"2016-06-22","value":2085.45},{"mktDate":"2016-06-23","value":2113.32},{"mktDate":"2016-06-24","value":2037.41},{"mktDate":"2016-06-27","value":2000.54},{"mktDate":"2016-06-28","value":2036.09},{"mktDate":"2016-06-29","value":2070.77},{"mktDate":"2016-06-30","value":2098.86},{"mktDate":"2016-07-01","value":2102.95},{"mktDate":"2016-07-05","value":2088.55},{"mktDate":"2016-07-06","value":2099.73},{"mktDate":"2016-07-07","value":2097.9},{"mktDate":"2016-07-08","value":2129.9},{"mktDate":"2016-07-11","value":2137.16},{"mktDate":"2016-07-12","value":2152.14},{"mktDate":"2016-07-13","value":2152.43},{"mktDate":"2016-07-14","value":2163.75},{"mktDate":"2016-07-15","value":2161.74},{"mktDate":"2016-07-18","value":2166.89},{"mktDate":"2016-07-19","value":2163.78},{"mktDate":"2016-07-20","value":2173.02},{"mktDate":"2016-07-21","value":2165.17},{"mktDate":"2016-07-22","value":2175.03},{"mktDate":"2016-07-25","value":2168.48},{"mktDate":"2016-07-26","value":2169.18},{"mktDate":"2016-07-27","value":2166.58},{"mktDate":"2016-07-28","value":2170.06},{"mktDate":"2016-07-29","value":2173.6},{"mktDate":"2016-08-01","value":2170.84},{"mktDate":"2016-08-02","value":2157.03},{"mktDate":"2016-08-03","value":2163.79},{"mktDate":"2016-08-04","value":2164.25},{"mktDate":"2016-08-05","value":2182.87},{"mktDate":"2016-08-08","value":2180.89},{"mktDate":"2016-08-09","value":2181.74},{"mktDate":"2016-08-10","value":2175.49},{"mktDate":"2016-08-11","value":2185.79},{"mktDate":"2016-08-12","value":2184.05},{"mktDate":"2016-08-15","value":2190.15},{"mktDate":"2016-08-16","value":2178.15},{"mktDate":"2016-08-17","value":2182.22},{"mktDate":"2016-08-18","value":2187.02},{"mktDate":"2016-08-19","value":2183.87},{"mktDate":"2016-08-22","value":2182.64},{"mktDate":"2016-08-23","value":2186.9},{"mktDate":"2016-08-24","value":2175.44},{"mktDate":"2016-08-25","value":2172.47},{"mktDate":"2016-08-26","value":2169.04},{"mktDate":"2016-08-29","value":2180.38},{"mktDate":"2016-08-30","value":2176.12},{"mktDate":"2016-08-31","value":2170.95},{"mktDate":"2016-09-01","value":2170.86},{"mktDate":"2016-09-02","value":2179.98},{"mktDate":"2016-09-06","value":2186.48},{"mktDate":"2016-09-07","value":2186.16},{"mktDate":"2016-09-08","value":2181.3},{"mktDate":"2016-09-09","value":2127.81},{"mktDate":"2016-09-12","value":2159.04},{"mktDate":"2016-09-13","value":2127.02},{"mktDate":"2016-09-14","value":2125.77},{"mktDate":"2016-09-15","value":2147.26},{"mktDate":"2016-09-16","value":2139.16},{"mktDate":"2016-09-19","value":2139.12},{"mktDate":"2016-09-20","value":2139.76},{"mktDate":"2016-09-21","value":2163.12},{"mktDate":"2016-09-22","value":2177.18},{"mktDate":"2016-09-23","value":2164.69},{"mktDate":"2016-09-26","value":2146.1},{"mktDate":"2016-09-27","value":2159.93},{"mktDate":"2016-09-28","value":2171.37},{"mktDate":"2016-09-29","value":2151.13},{"mktDate":"2016-09-30","value":2168.27},{"mktDate":"2016-10-03","value":2161.2},{"mktDate":"2016-10-04","value":2150.49},{"mktDate":"2016-10-05","value":2159.73},{"mktDate":"2016-10-06","value":2160.77},{"mktDate":"2016-10-07","value":2153.74},{"mktDate":"2016-10-10","value":2163.66},{"mktDate":"2016-10-11","value":2136.73},{"mktDate":"2016-10-12","value":2139.18},{"mktDate":"2016-10-13","value":2132.55},{"mktDate":"2016-10-14","value":2132.98},{"mktDate":"2016-10-17","value":2126.5},{"mktDate":"2016-10-18","value":2139.6},{"mktDate":"2016-10-19","value":2144.29},{"mktDate":"2016-10-20","value":2141.34},{"mktDate":"2016-10-21","value":2141.16},{"mktDate":"2016-10-24","value":2151.33},{"mktDate":"2016-10-25","value":2143.16},{"mktDate":"2016-10-26","value":2139.43},{"mktDate":"2016-10-27","value":2133.04},{"mktDate":"2016-10-28","value":2126.41},{"mktDate":"2016-10-31","value":2126.15},{"mktDate":"2016-11-01","value":2111.72},{"mktDate":"2016-11-02","value":2097.94},{"mktDate":"2016-11-03","value":2088.66},{"mktDate":"2016-11-04","value":2085.18},{"mktDate":"2016-11-07","value":2131.52},{"mktDate":"2016-11-08","value":2139.56},{"mktDate":"2016-11-09","value":2163.26},{"mktDate":"2016-11-10","value":2167.48},{"mktDate":"2016-11-11","value":2164.45},{"mktDate":"2016-11-14","value":2164.2},{"mktDate":"2016-11-15","value":2180.39},{"mktDate":"2016-11-16","value":2176.94},{"mktDate":"2016-11-17","value":2187.12},{"mktDate":"2016-11-18","value":2181.9},{"mktDate":"2016-11-21","value":2198.18},{"mktDate":"2016-11-22","value":2202.94},{"mktDate":"2016-11-23","value":2204.72},{"mktDate":"2016-11-25","value":2213.35},{"mktDate":"2016-11-28","value":2201.72},{"mktDate":"2016-11-29","value":2204.66},{"mktDate":"2016-11-30","value":2198.81},{"mktDate":"2016-12-01","value":2191.08},{"mktDate":"2016-12-02","value":2191.95},{"mktDate":"2016-12-05","value":2204.71},{"mktDate":"2016-12-06","value":2212.23},{"mktDate":"2016-12-07","value":2241.35},{"mktDate":"2016-12-08","value":2246.19},{"mktDate":"2016-12-09","value":2259.53},{"mktDate":"2016-12-12","value":2256.96},{"mktDate":"2016-12-13","value":2271.72},{"mktDate":"2016-12-14","value":2253.28},{"mktDate":"2016-12-15","value":2262.03},{"mktDate":"2016-12-16","value":2258.07},{"mktDate":"2016-12-19","value":2262.53},{"mktDate":"2016-12-20","value":2270.76},{"mktDate":"2016-12-21","value":2265.18},{"mktDate":"2016-12-22","value":2260.96},{"mktDate":"2016-12-23","value":2263.79},{"mktDate":"2016-12-27","value":2268.88},{"mktDate":"2016-12-28","value":2249.92},{"mktDate":"2016-12-29","value":2249.26},{"mktDate":"2016-12-30","value":2238.83},{"mktDate":"2017-01-03","value":2257.83},{"mktDate":"2017-01-04","value":2270.75},{"mktDate":"2017-01-05","value":2269.0},{"mktDate":"2017-01-06","value":2276.98},{"mktDate":"2017-01-09","value":2268.9},{"mktDate":"2017-01-10","value":2268.9},{"mktDate":"2017-01-11","value":2275.32},{"mktDate":"2017-01-12","value":2270.44},{"mktDate":"2017-01-13","value":2274.64},{"mktDate":"2017-01-17","value":2267.89},{"mktDate":"2017-01-18","value":2271.89},{"mktDate":"2017-01-19","value":2263.69},{"mktDate":"2017-01-20","value":2271.31},{"mktDate":"2017-01-23","value":2265.2},{"mktDate":"2017-01-24","value":2280.07},{"mktDate":"2017-01-25","value":2298.37},{"mktDate":"2017-01-26","value":2296.68},{"mktDate":"2017-01-27","value":2294.69},{"mktDate":"2017-01-30","value":2280.9},{"mktDate":"2017-01-31","value":2278.87},{"mktDate":"2017-02-01","value":2279.55},{"mktDate":"2017-02-02","value":2280.85},{"mktDate":"2017-02-03","value":2297.42},{"mktDate":"2017-02-06","value":2292.56},{"mktDate":"2017-02-07","value":2293.08},{"mktDate":"2017-02-08","value":2294.67},{"mktDate":"2017-02-09","value":2307.87},{"mktDate":"2017-02-10","value":2316.1},{"mktDate":"2017-02-13","value":2328.25},{"mktDate":"2017-02-14","value":2337.58},{"mktDate":"2017-02-15","value":2349.25},{"mktDate":"2017-02-16","value":2347.22},{"mktDate":"2017-02-17","value":2351.16},{"mktDate":"2017-02-21","value":2365.38},{"mktDate":"2017-02-22","value":2362.82},{"mktDate":"2017-02-23","value":2363.81},{"mktDate":"2017-02-24","value":2367.34},{"mktDate":"2017-02-27","value":2369.75},{"mktDate":"2017-02-28","value":2363.64},{"mktDate":"2017-03-01","value":2395.96},{"mktDate":"2017-03-02","value":2381.92},{"mktDate":"2017-03-03","value":2383.12},{"mktDate":"2017-03-06","value":2375.31},{"mktDate":"2017-03-07","value":2368.39},{"mktDate":"2017-03-08","value":2362.98},{"mktDate":"2017-03-09","value":2364.87},{"mktDate":"2017-03-10","value":2372.6},{"mktDate":"2017-03-13","value":2373.47},{"mktDate":"2017-03-14","value":2365.45},{"mktDate":"2017-03-15","value":2385.26},{"mktDate":"2017-03-16","value":2381.38},{"mktDate":"2017-03-17","value":2378.25},{"mktDate":"2017-03-20","value":2373.47},{"mktDate":"2017-03-21","value":2344.02},{"mktDate":"2017-03-22","value":2348.45},{"mktDate":"2017-03-23","value":2345.96},{"mktDate":"2017-03-24","value":2343.98},{"mktDate":"2017-03-27","value":2341.59},{"mktDate":"2017-03-28","value":2358.57},{"mktDate":"2017-03-29","value":2361.13},{"mktDate":"2017-03-30","value":2368.06},{"mktDate":"2017-03-31","value":2362.72},{"mktDate":"2017-04-03","value":2358.84},{"mktDate":"2017-04-04","value":2360.16},{"mktDate":"2017-04-05","value":2352.95},{"mktDate":"2017-04-06","value":2357.49},{"mktDate":"2017-04-07","value":2355.54},{"mktDate":"2017-04-10","value":2357.16},{"mktDate":"2017-04-11","value":2353.78},{"mktDate":"2017-04-12","value":2344.93},{"mktDate":"2017-04-13","value":2328.95},{"mktDate":"2017-04-17","value":2349.01},{"mktDate":"2017-04-18","value":2342.19},{"mktDate":"2017-04-19","value":2338.17},{"mktDate":"2017-04-20","value":2355.84},{"mktDate":"2017-04-21","value":2348.69},{"mktDate":"2017-04-24","value":2374.15},{"mktDate":"2017-04-25","value":2388.61},{"mktDate":"2017-04-26","value":2387.45},{"mktDate":"2017-04-27","value":2388.77},{"mktDate":"2017-04-28","value":2384.2},{"mktDate":"2017-05-01","value":2388.33},{"mktDate":"2017-05-02","value":2391.17},{"mktDate":"2017-05-03","value":2388.13},{"mktDate":"2017-05-04","value":2389.52},{"mktDate":"2017-05-05","value":2399.29},{"mktDate":"2017-05-08","value":2399.38},{"mktDate":"2017-05-09","value":2396.92},{"mktDate":"2017-05-10","value":2399.63},{"mktDate":"2017-05-11","value":2394.44},{"mktDate":"2017-05-12","value":2390.9},{"mktDate":"2017-05-15","value":2402.32},{"mktDate":"2017-05-16","value":2400.67},{"mktDate":"2017-05-17","value":2357.03},{"mktDate":"2017-05-18","value":2365.72},{"mktDate":"2017-05-19","value":2381.73},{"mktDate":"2017-05-22","value":2394.02},{"mktDate":"2017-05-23","value":2398.42},{"mktDate":"2017-05-24","value":2404.39},{"mktDate":"2017-05-25","value":2415.07},{"mktDate":"2017-05-26","value":2415.82},{"mktDate":"2017-05-30","value":2412.91},{"mktDate":"2017-05-31","value":2411.8},{"mktDate":"2017-06-01","value":2430.06},{"mktDate":"2017-06-02","value":2439.07},{"mktDate":"2017-06-05","value":2436.1},{"mktDate":"2017-06-06","value":2429.33},{"mktDate":"2017-06-07","value":2433.14},{"mktDate":"2017-06-08","value":2433.79},{"mktDate":"2017-06-09","value":2431.77},{"mktDate":"2017-06-12","value":2429.39},{"mktDate":"2017-06-13","value":2440.35},{"mktDate":"2017-06-14","value":2437.92},{"mktDate":"2017-06-15","value":2432.46},{"mktDate":"2017-06-16","value":2433.15},{"mktDate":"2017-06-19","value":2453.46},{"mktDate":"2017-06-20","value":2437.03},{"mktDate":"2017-06-21","value":2435.61},{"mktDate":"2017-06-22","value":2434.5},{"mktDate":"2017-06-23","value":2438.3},{"mktDate":"2017-06-26","value":2439.07},{"mktDate":"2017-06-27","value":2419.38},{"mktDate":"2017-06-28","value":2440.69},{"mktDate":"2017-06-29","value":2419.7},{"mktDate":"2017-06-30","value":2423.41},{"mktDate":"2017-07-03","value":2429.01},{"mktDate":"2017-07-05","value":2432.54},{"mktDate":"2017-07-06","value":2409.75},{"mktDate":"2017-07-07","value":2425.18},{"mktDate":"2017-07-10","value":2427.43},{"mktDate":"2017-07-11","value":2425.53},{"mktDate":"2017-07-12","value":2443.25},{"mktDate":"2017-07-13","value":2447.83},{"mktDate":"2017-07-14","value":2459.27},{"mktDate":"2017-07-17","value":2459.14},{"mktDate":"2017-07-18","value":2460.61},{"mktDate":"2017-07-19","value":2473.83},{"mktDate":"2017-07-20","value":2473.45},{"mktDate":"2017-07-21","value":2472.54},{"mktDate":"2017-07-24","value":2469.91},{"mktDate":"2017-07-25","value":2477.13},{"mktDate":"2017-07-26","value":2477.83},{"mktDate":"2017-07-27","value":2475.42},{"mktDate":"2017-07-28","value":2472.1},{"mktDate":"2017-07-31","value":2470.3},{"mktDate":"2017-08-01","value":2476.35},{"mktDate":"2017-08-02","value":2477.57},{"mktDate":"2017-08-03","value":2472.16},{"mktDate":"2017-08-04","value":2476.83},{"mktDate":"2017-08-07","value":2480.91},{"mktDate":"2017-08-08","value":2474.92},{"mktDate":"2017-08-09","value":2474.02},{"mktDate":"2017-08-10","value":2438.21},{"mktDate":"2017-08-11","value":2441.32},{"mktDate":"2017-08-14","value":2465.84},{"mktDate":"2017-08-15","value":2464.61},{"mktDate":"2017-08-16","value":2468.11},{"mktDate":"2017-08-17","value":2430.01},{"mktDate":"2017-08-18","value":2425.55},{"mktDate":"2017-08-21","value":2428.37},{"mktDate":"2017-08-22","value":2452.51},{"mktDate":"2017-08-23","value":2444.04},{"mktDate":"2017-08-24","value":2438.97},{"mktDate":"2017-08-25","value":2443.05},{"mktDate":"2017-08-28","value":2444.24},{"mktDate":"2017-08-29","value":2446.3},{"mktDate":"2017-08-30","value":2457.59},{"mktDate":"2017-08-31","value":2471.65},{"mktDate":"2017-09-01","value":2476.55},{"mktDate":"2017-09-05","value":2457.85},{"mktDate":"2017-09-06","value":2465.54},{"mktDate":"2017-09-07","value":2465.1},{"mktDate":"2017-09-08","value":2461.43},{"mktDate":"2017-09-11","value":2488.11},{"mktDate":"2017-09-12","value":2496.48},{"mktDate":"2017-09-13","value":2498.37},{"mktDate":"2017-09-14","value":2495.62},{"mktDate":"2017-09-15","value":2500.23},{"mktDate":"2017-09-18","value":2503.87},{"mktDate":"2017-09-19","value":2506.65},{"mktDate":"2017-09-20","value":2508.24},{"mktDate":"2017-09-21","value":2500.6},{"mktDate":"2017-09-22","value":2502.22},{"mktDate":"2017-09-25","value":2496.66},{"mktDate":"2017-09-26","value":2496.84},{"mktDate":"2017-09-27","value":2507.04},{"mktDate":"2017-09-28","value":2510.06},{"mktDate":"2017-09-29","value":2519.36},{"mktDate":"2017-10-02","value":2529.12},{"mktDate":"2017-10-03","value":2534.58},{"mktDate":"2017-10-04","value":2537.74},{"mktDate":"2017-10-05","value":2552.07},{"mktDate":"2017-10-06","value":2549.33},{"mktDate":"2017-10-09","value":2544.73},{"mktDate":"2017-10-10","value":2550.64},{"mktDate":"2017-10-11","value":2555.24},{"mktDate":"2017-10-12","value":2550.93},{"mktDate":"2017-10-13","value":2553.17},{"mktDate":"2017-10-16","value":2557.64},{"mktDate":"2017-10-17","value":2559.36},{"mktDate":"2017-10-18","value":2561.26},{"mktDate":"2017-10-19","value":2562.1},{"mktDate":"2017-10-20","value":2575.21},{"mktDate":"2017-10-23","value":2564.98},{"mktDate":"2017-10-24","value":2569.13},{"mktDate":"2017-10-25","value":2557.15},{"mktDate":"2017-10-26","value":2560.4},{"mktDate":"2017-10-27","value":2581.07},{"mktDate":"2017-10-30","value":2572.83},{"mktDate":"2017-10-31","value":2575.26},{"mktDate":"2017-11-01","value":2579.36},{"mktDate":"2017-11-02","value":2579.85},{"mktDate":"2017-11-03","value":2587.84},{"mktDate":"2017-11-06","value":2591.13},{"mktDate":"2017-11-07","value":2590.64},{"mktDate":"2017-11-08","value":2594.38},{"mktDate":"2017-11-09","value":2584.62},{"mktDate":"2017-11-10","value":2582.3},{"mktDate":"2017-11-13","value":2584.84},{"mktDate":"2017-11-14","value":2578.87},{"mktDate":"2017-11-15","value":2564.62},{"mktDate":"2017-11-16","value":2585.64},{"mktDate":"2017-11-17","value":2578.85},{"mktDate":"2017-11-20","value":2582.14},{"mktDate":"2017-11-21","value":2599.03},{"mktDate":"2017-11-22","value":2597.08},{"mktDate":"2017-11-24","value":2602.42},{"mktDate":"2017-11-27","value":2601.42},{"mktDate":"2017-11-28","value":2627.04},{"mktDate":"2017-11-29","value":2626.07},{"mktDate":"2017-11-30","value":2647.58},{"mktDate":"2017-12-01","value":2642.22},{"mktDate":"2017-12-04","value":2639.44},{"mktDate":"2017-12-05","value":2629.57},{"mktDate":"2017-12-06","value":2629.27},{"mktDate":"2017-12-07","value":2636.98},{"mktDate":"2017-12-08","value":2651.5},{"mktDate":"2017-12-11","value":2659.99},{"mktDate":"2017-12-12","value":2664.11},{"mktDate":"2017-12-13","value":2662.85},{"mktDate":"2017-12-14","value":2652.01},{"mktDate":"2017-12-15","value":2675.81},{"mktDate":"2017-12-18","value":2690.16},{"mktDate":"2017-12-19","value":2681.47},{"mktDate":"2017-12-20","value":2679.25},{"mktDate":"2017-12-21","value":2684.57},{"mktDate":"2017-12-22","value":2683.34},{"mktDate":"2017-12-26","value":2680.5},{"mktDate":"2017-12-27","value":2682.62},{"mktDate":"2017-12-28","value":2687.54},{"mktDate":"2017-12-29","value":2673.61},{"mktDate":"2018-01-02","value":2695.81},{"mktDate":"2018-01-03","value":2713.06},{"mktDate":"2018-01-04","value":2723.99},{"mktDate":"2018-01-05","value":2743.15},{"mktDate":"2018-01-08","value":2747.71},{"mktDate":"2018-01-09","value":2751.29},{"mktDate":"2018-01-10","value":2748.23},{"mktDate":"2018-01-11","value":2767.56},{"mktDate":"2018-01-12","value":2786.24},{"mktDate":"2018-01-16","value":2776.42},{"mktDate":"2018-01-17","value":2802.56},{"mktDate":"2018-01-18","value":2798.03},{"mktDate":"2018-01-19","value":2810.3},{"mktDate":"2018-01-22","value":2832.97},{"mktDate":"2018-01-23","value":2839.13},{"mktDate":"2018-01-24","value":2837.54},{"mktDate":"2018-01-25","value":2839.25},{"mktDate":"2018-01-26","value":2872.87},{"mktDate":"2018-01-29","value":2853.53},{"mktDate":"2018-01-30","value":2822.43},{"mktDate":"2018-01-31","value":2823.81},{"mktDate":"2018-02-01","value":2821.98},{"mktDate":"2018-02-02","value":2762.13},{"mktDate":"2018-02-05","value":2648.94},{"mktDate":"2018-02-06","value":2695.14},{"mktDate":"2018-02-07","value":2681.66},{"mktDate":"2018-02-08","value":2581.0},{"mktDate":"2018-02-09","value":2619.55},{"mktDate":"2018-02-12","value":2656.0},{"mktDate":"2018-02-13","value":2662.94},{"mktDate":"2018-02-14","value":2698.63},{"mktDate":"2018-02-15","value":2731.2},{"mktDate":"2018-02-16","value":2732.22},{"mktDate":"2018-02-20","value":2716.26},{"mktDate":"2018-02-21","value":2701.33},{"mktDate":"2018-02-22","value":2703.96},{"mktDate":"2018-02-23","value":2747.3},{"mktDate":"2018-02-26","value":2779.6},{"mktDate":"2018-02-27","value":2744.28},{"mktDate":"2018-02-28","value":2713.83},{"mktDate":"2018-03-01","value":2677.67},{"mktDate":"2018-03-02","value":2691.25},{"mktDate":"2018-03-05","value":2720.94},{"mktDate":"2018-03-06","value":2728.12},{"mktDate":"2018-03-07","value":2726.8},{"mktDate":"2018-03-08","value":2738.97},{"mktDate":"2018-03-09","value":2786.57},{"mktDate":"2018-03-12","value":2783.02},{"mktDate":"2018-03-13","value":2765.31},{"mktDate":"2018-03-14","value":2749.48},{"mktDate":"2018-03-15","value":2747.33},{"mktDate":"2018-03-16","value":2752.01},{"mktDate":"2018-03-19","value":2712.92},{"mktDate":"2018-03-20","value":2716.94},{"mktDate":"2018-03-21","value":2711.93},{"mktDate":"2018-03-22","value":2643.69},{"mktDate":"2018-03-23","value":2588.26},{"mktDate":"2018-03-26","value":2658.55},{"mktDate":"2018-03-27","value":2612.62},{"mktDate":"2018-03-28","value":2605.0},{"mktDate":"2018-03-29","value":2640.87},{"mktDate":"2018-04-02","value":2581.88},{"mktDate":"2018-04-03","value":2614.45},{"mktDate":"2018-04-04","value":2644.69},{"mktDate":"2018-04-05","value":2662.84},{"mktDate":"2018-04-06","value":2604.47},{"mktDate":"2018-04-09","value":2613.16},{"mktDate":"2018-04-10","value":2656.87},{"mktDate":"2018-04-11","value":2642.19},{"mktDate":"2018-04-12","value":2663.99},{"mktDate":"2018-04-13","value":2656.3},{"mktDate":"2018-04-16","value":2677.84},{"mktDate":"2018-04-17","value":2706.39},{"mktDate":"2018-04-18","value":2708.64},{"mktDate":"2018-04-19","value":2693.13},{"mktDate":"2018-04-20","value":2670.14},{"mktDate":"2018-04-23","value":2670.29},{"mktDate":"2018-04-24","value":2634.56},{"mktDate":"2018-04-25","value":2639.4},{"mktDate":"2018-04-26","value":2666.94},{"mktDate":"2018-04-27","value":2669.91},{"mktDate":"2018-04-30","value":2648.05},{"mktDate":"2018-05-01","value":2654.8},{"mktDate":"2018-05-02","value":2635.67},{"mktDate":"2018-05-03","value":2629.73},{"mktDate":"2018-05-04","value":2663.42},{"mktDate":"2018-05-07","value":2672.63},{"mktDate":"2018-05-08","value":2671.92},{"mktDate":"2018-05-09","value":2697.79},{"mktDate":"2018-05-10","value":2723.07},{"mktDate":"2018-05-11","value":2727.72},{"mktDate":"2018-05-14","value":2730.13},{"mktDate":"2018-05-15","value":2711.45},{"mktDate":"2018-05-16","value":2722.46},{"mktDate":"2018-05-17","value":2720.13},{"mktDate":"2018-05-18","value":2712.97},{"mktDate":"2018-05-21","value":2733.01},{"mktDate":"2018-05-22","value":2724.44},{"mktDate":"2018-05-23","value":2733.29},{"mktDate":"2018-05-24","value":2727.76},{"mktDate":"2018-05-25","value":2721.33},{"mktDate":"2018-05-29","value":2689.86},{"mktDate":"2018-05-30","value":2724.01},{"mktDate":"2018-05-31","value":2705.27},{"mktDate":"2018-06-01","value":2734.62},{"mktDate":"2018-06-04","value":2746.87},{"mktDate":"2018-06-05","value":2748.8},{"mktDate":"2018-06-06","value":2772.35},{"mktDate":"2018-06-07","value":2770.37},{"mktDate":"2018-06-08","value":2779.03},{"mktDate":"2018-06-11","value":2782.0},{"mktDate":"2018-06-12","value":2786.85},{"mktDate":"2018-06-13","value":2775.63},{"mktDate":"2018-06-14","value":2782.49},{"mktDate":"2018-06-15","value":2779.66},{"mktDate":"2018-06-18","value":2773.75},{"mktDate":"2018-06-19","value":2762.59},{"mktDate":"2018-06-20","value":2767.32},{"mktDate":"2018-06-21","value":2749.76},{"mktDate":"2018-06-22","value":2754.88},{"mktDate":"2018-06-25","value":2717.07},{"mktDate":"2018-06-26","value":2723.06},{"mktDate":"2018-06-27","value":2699.63},{"mktDate":"2018-06-28","value":2716.31},{"mktDate":"2018-06-29","value":2718.37},{"mktDate":"2018-07-02","value":2726.71},{"mktDate":"2018-07-03","value":2713.22},{"mktDate":"2018-07-05","value":2736.61},{"mktDate":"2018-07-06","value":2759.82},{"mktDate":"2018-07-09","value":2784.17},{"mktDate":"2018-07-10","value":2793.84},{"mktDate":"2018-07-11","value":2774.02},{"mktDate":"2018-07-12","value":2798.29},{"mktDate":"2018-07-13","value":2801.31},{"mktDate":"2018-07-16","value":2798.43},{"mktDate":"2018-07-17","value":2809.55},{"mktDate":"2018-07-18","value":2815.62},{"mktDate":"2018-07-19","value":2804.49},{"mktDate":"2018-07-20","value":2801.83},{"mktDate":"2018-07-23","value":2806.98},{"mktDate":"2018-07-24","value":2820.4},{"mktDate":"2018-07-25","value":2846.07},{"mktDate":"2018-07-26","value":2837.44},{"mktDate":"2018-07-27","value":2818.82},{"mktDate":"2018-07-30","value":2802.6},{"mktDate":"2018-07-31","value":2816.29},{"mktDate":"2018-08-01","value":2813.36},{"mktDate":"2018-08-02","value":2827.22},{"mktDate":"2018-08-03","value":2840.35},{"mktDate":"2018-08-06","value":2850.4},{"mktDate":"2018-08-07","value":2858.45},{"mktDate":"2018-08-08","value":2857.7},{"mktDate":"2018-08-09","value":2853.58},{"mktDate":"2018-08-10","value":2833.28},{"mktDate":"2018-08-13","value":2821.93},{"mktDate":"2018-08-14","value":2839.96},{"mktDate":"2018-08-15","value":2818.37},{"mktDate":"2018-08-16","value":2840.69},{"mktDate":"2018-08-17","value":2850.13},{"mktDate":"2018-08-20","value":2857.05},{"mktDate":"2018-08-21","value":2862.96},{"mktDate":"2018-08-22","value":2861.82},{"mktDate":"2018-08-23","value":2856.98},{"mktDate":"2018-08-24","value":2874.69},{"mktDate":"2018-08-27","value":2896.74},{"mktDate":"2018-08-28","value":2897.52},{"mktDate":"2018-08-29","value":2914.04},{"mktDate":"2018-08-30","value":2901.13},{"mktDate":"2018-08-31","value":2901.52},{"mktDate":"2018-09-04","value":2896.72},{"mktDate":"2018-09-05","value":2888.6},{"mktDate":"2018-09-06","value":2878.05},{"mktDate":"2018-09-07","value":2871.68},{"mktDate":"2018-09-10","value":2877.13},{"mktDate":"2018-09-11","value":2887.89},{"mktDate":"2018-09-12","value":2888.92},{"mktDate":"2018-09-13","value":2904.18},{"mktDate":"2018-09-14","value":2904.98},{"mktDate":"2018-09-17","value":2888.8},{"mktDate":"2018-09-18","value":2904.31},{"mktDate":"2018-09-19","value":2907.95},{"mktDate":"2018-09-20","value":2930.75},{"mktDate":"2018-09-21","value":2929.67},{"mktDate":"2018-09-24","value":2919.37},{"mktDate":"2018-09-25","value":2915.56},{"mktDate":"2018-09-26","value":2905.97},{"mktDate":"2018-09-27","value":2914.0},{"mktDate":"2018-09-28","value":2913.98},{"mktDate":"2018-10-01","value":2924.59},{"mktDate":"2018-10-02","value":2923.43},{"mktDate":"2018-10-03","value":2925.51},{"mktDate":"2018-10-04","value":2901.61},{"mktDate":"2018-10-05","value":2885.57},{"mktDate":"2018-10-08","value":2884.43},{"mktDate":"2018-10-09","value":2880.34},{"mktDate":"2018-10-10","value":2785.68},{"mktDate":"2018-10-11","value":2728.37},{"mktDate":"2018-10-12","value":2767.13},{"mktDate":"2018-10-15","value":2750.79},{"mktDate":"2018-10-16","value":2809.92},{"mktDate":"2018-10-17","value":2809.21},{"mktDate":"2018-10-18","value":2768.78},{"mktDate":"2018-10-19","value":2767.78},{"mktDate":"2018-10-22","value":2755.88},{"mktDate":"2018-10-23","value":2740.69},{"mktDate":"2018-10-24","value":2656.1},{"mktDate":"2018-10-25","value":2705.57},{"mktDate":"2018-10-26","value":2658.69},{"mktDate":"2018-10-29","value":2641.25},{"mktDate":"2018-10-30","value":2682.63},{"mktDate":"2018-10-31","value":2711.74},{"mktDate":"2018-11-01","value":2740.37},{"mktDate":"2018-11-02","value":2723.06},{"mktDate":"2018-11-05","value":2738.31},{"mktDate":"2018-11-06","value":2755.45},{"mktDate":"2018-11-07","value":2813.89},{"mktDate":"2018-11-08","value":2806.83},{"mktDate":"2018-11-09","value":2781.01},{"mktDate":"2018-11-12","value":2726.22},{"mktDate":"2018-11-13","value":2722.18},{"mktDate":"2018-11-14","value":2701.58},{"mktDate":"2018-11-15","value":2730.2},{"mktDate":"2018-11-16","value":2736.27},{"mktDate":"2018-11-19","value":2690.73},{"mktDate":"2018-11-20","value":2641.89},{"mktDate":"2018-11-21","value":2649.93},{"mktDate":"2018-11-23","value":2632.56},{"mktDate":"2018-11-26","value":2673.45},{"mktDate":"2018-11-27","value":2682.17},{"mktDate":"2018-11-28","value":2743.79},{"mktDate":"2018-11-29","value":2737.76},{"mktDate":"2018-11-30","value":2760.17},{"mktDate":"2018-12-03","value":2790.37},{"mktDate":"2018-12-04","value":2700.06},{"mktDate":"2018-12-06","value":2695.95},{"mktDate":"2018-12-07","value":2633.08},{"mktDate":"2018-12-10","value":2637.72},{"mktDate":"2018-12-11","value":2636.78},{"mktDate":"2018-12-12","value":2651.07},{"mktDate":"2018-12-13","value":2650.54},{"mktDate":"2018-12-14","value":2599.95},{"mktDate":"2018-12-17","value":2545.94},{"mktDate":"2018-12-18","value":2546.16},{"mktDate":"2018-12-19","value":2506.96},{"mktDate":"2018-12-20","value":2467.42},{"mktDate":"2018-12-21","value":2416.62},{"mktDate":"2018-12-24","value":2351.1},{"mktDate":"2018-12-26","value":2467.7},{"mktDate":"2018-12-27","value":2488.83},{"mktDate":"2018-12-28","value":2485.74},{"mktDate":"2018-12-31","value":2506.85},{"mktDate":"2019-01-02","value":2510.03},{"mktDate":"2019-01-03","value":2447.89},{"mktDate":"2019-01-04","value":2531.94},{"mktDate":"2019-01-07","value":2549.69},{"mktDate":"2019-01-08","value":2574.41},{"mktDate":"2019-01-09","value":2584.96},{"mktDate":"2019-01-10","value":2596.64},{"mktDate":"2019-01-11","value":2596.26},{"mktDate":"2019-01-14","value":2582.61},{"mktDate":"2019-01-15","value":2610.3},{"mktDate":"2019-01-16","value":2616.1},{"mktDate":"2019-01-17","value":2635.96},{"mktDate":"2019-01-18","value":2670.71},{"mktDate":"2019-01-22","value":2632.9},{"mktDate":"2019-01-23","value":2638.7},{"mktDate":"2019-01-24","value":2642.33},{"mktDate":"2019-01-25","value":2664.76},{"mktDate":"2019-01-28","value":2643.85},{"mktDate":"2019-01-29","value":2640.0},{"mktDate":"2019-01-30","value":2681.05},{"mktDate":"2019-01-31","value":2704.1},{"mktDate":"2019-02-01","value":2706.53},{"mktDate":"2019-02-04","value":2724.87},{"mktDate":"2019-02-05","value":2737.7},{"mktDate":"2019-02-06","value":2731.61},{"mktDate":"2019-02-07","value":2706.05},{"mktDate":"2019-02-08","value":2707.88},{"mktDate":"2019-02-11","value":2709.8},{"mktDate":"2019-02-12","value":2744.73},{"mktDate":"2019-02-13","value":2753.03},{"mktDate":"2019-02-14","value":2745.73},{"mktDate":"2019-02-15","value":2775.6},{"mktDate":"2019-02-19","value":2779.76},{"mktDate":"2019-02-20","value":2784.7},{"mktDate":"2019-02-21","value":2774.88},{"mktDate":"2019-02-22","value":2792.67},{"mktDate":"2019-02-25","value":2796.11},{"mktDate":"2019-02-26","value":2793.9},{"mktDate":"2019-02-27","value":2792.38},{"mktDate":"2019-02-28","value":2784.49},{"mktDate":"2019-03-01","value":2803.69},{"mktDate":"2019-03-04","value":2792.81},{"mktDate":"2019-03-05","value":2789.65},{"mktDate":"2019-03-06","value":2771.45},{"mktDate":"2019-03-07","value":2748.93},{"mktDate":"2019-03-08","value":2743.07},{"mktDate":"2019-03-11","value":2783.3},{"mktDate":"2019-03-12","value":2791.52},{"mktDate":"2019-03-13","value":2810.92},{"mktDate":"2019-03-14","value":2808.48},{"mktDate":"2019-03-15","value":2822.48},{"mktDate":"2019-03-18","value":2832.94},{"mktDate":"2019-03-19","value":2832.57},{"mktDate":"2019-03-20","value":2824.23},{"mktDate":"2019-03-21","value":2854.88},{"mktDate":"2019-03-22","value":2800.71},{"mktDate":"2019-03-25","value":2798.36},{"mktDate":"2019-03-26","value":2818.46},{"mktDate":"2019-03-27","value":2805.37},{"mktDate":"2019-03-28","value":2815.44},{"mktDate":"2019-03-29","value":2834.4},{"mktDate":"2019-04-01","value":2867.19},{"mktDate":"2019-04-02","value":2867.24},{"mktDate":"2019-04-03","value":2873.4},{"mktDate":"2019-04-04","value":2879.39},{"mktDate":"2019-04-05","value":2892.74},{"mktDate":"2019-04-08","value":2895.77},{"mktDate":"2019-04-09","value":2878.2},{"mktDate":"2019-04-10","value":2888.21},{"mktDate":"2019-04-11","value":2888.32},{"mktDate":"2019-04-12","value":2907.41},{"mktDate":"2019-04-15","value":2905.58},{"mktDate":"2019-04-16","value":2907.06},{"mktDate":"2019-04-17","value":2900.45},{"mktDate":"2019-04-18","value":2905.03},{"mktDate":"2019-04-22","value":2907.97},{"mktDate":"2019-04-23","value":2933.68},{"mktDate":"2019-04-24","value":2927.25},{"mktDate":"2019-04-25","value":2926.17},{"mktDate":"2019-04-26","value":2939.88},{"mktDate":"2019-04-29","value":2943.03},{"mktDate":"2019-04-30","value":2945.83},{"mktDate":"2019-05-01","value":2923.73},{"mktDate":"2019-05-02","value":2917.52},{"mktDate":"2019-05-03","value":2945.64},{"mktDate":"2019-05-06","value":2932.47},{"mktDate":"2019-05-07","value":2884.05},{"mktDate":"2019-05-08","value":2879.42},{"mktDate":"2019-05-09","value":2870.72},{"mktDate":"2019-05-10","value":2881.4},{"mktDate":"2019-05-13","value":2811.87},{"mktDate":"2019-05-14","value":2834.41},{"mktDate":"2019-05-15","value":2850.96},{"mktDate":"2019-05-16","value":2876.32},{"mktDate":"2019-05-17","value":2859.53},{"mktDate":"2019-05-20","value":2840.23},{"mktDate":"2019-05-21","value":2864.36},{"mktDate":"2019-05-22","value":2856.27},{"mktDate":"2019-05-23","value":2822.24},{"mktDate":"2019-05-24","value":2826.06},{"mktDate":"2019-05-28","value":2802.39},{"mktDate":"2019-05-29","value":2783.02},{"mktDate":"2019-05-30","value":2788.86},{"mktDate":"2019-05-31","value":2752.06},{"mktDate":"2019-06-03","value":2744.45},{"mktDate":"2019-06-04","value":2803.27},{"mktDate":"2019-06-05","value":2826.15},{"mktDate":"2019-06-06","value":2843.49},{"mktDate":"2019-06-07","value":2873.34},{"mktDate":"2019-06-10","value":2886.73},{"mktDate":"2019-06-11","value":2885.72},{"mktDate":"2019-06-12","value":2879.84},{"mktDate":"2019-06-13","value":2891.64},{"mktDate":"2019-06-14","value":2886.98},{"mktDate":"2019-06-17","value":2889.67},{"mktDate":"2019-06-18","value":2917.75},{"mktDate":"2019-06-19","value":2926.46},{"mktDate":"2019-06-20","value":2954.18},{"mktDate":"2019-06-21","value":2950.46},{"mktDate":"2019-06-24","value":2945.35},{"mktDate":"2019-06-25","value":2917.38},{"mktDate":"2019-06-26","value":2913.78},{"mktDate":"2019-06-27","value":2924.92},{"mktDate":"2019-06-28","value":2941.76},{"mktDate":"2019-07-01","value":2964.33},{"mktDate":"2019-07-02","value":2973.01},{"mktDate":"2019-07-03","value":2995.82},{"mktDate":"2019-07-05","value":2990.41},{"mktDate":"2019-07-08","value":2975.95},{"mktDate":"2019-07-09","value":2979.63},{"mktDate":"2019-07-10","value":2993.07},{"mktDate":"2019-07-11","value":2999.91},{"mktDate":"2019-07-12","value":3013.77},{"mktDate":"2019-07-15","value":3014.3},{"mktDate":"2019-07-16","value":3004.04},{"mktDate":"2019-07-17","value":2984.42},{"mktDate":"2019-07-18","value":2995.11},{"mktDate":"2019-07-19","value":2976.61},{"mktDate":"2019-07-22","value":2985.03},{"mktDate":"2019-07-23","value":3005.47},{"mktDate":"2019-07-24","value":3019.56},{"mktDate":"2019-07-25","value":3003.67},{"mktDate":"2019-07-26","value":3025.86},{"mktDate":"2019-07-29","value":3020.97},{"mktDate":"2019-07-30","value":3013.18},{"mktDate":"2019-07-31","value":2980.38},{"mktDate":"2019-08-01","value":2953.56},{"mktDate":"2019-08-02","value":2932.05},{"mktDate":"2019-08-05","value":2844.74},{"mktDate":"2019-08-06","value":2881.77},{"mktDate":"2019-08-07","value":2883.98},{"mktDate":"2019-08-08","value":2938.09},{"mktDate":"2019-08-09","value":2918.65},{"mktDate":"2019-08-12","value":2883.75},{"mktDate":"2019-08-13","value":2926.32},{"mktDate":"2019-08-14","value":2840.6},{"mktDate":"2019-08-15","value":2847.6},{"mktDate":"2019-08-16","value":2888.68},{"mktDate":"2019-08-19","value":2923.65},{"mktDate":"2019-08-20","value":2900.51},{"mktDate":"2019-08-21","value":2924.43},{"mktDate":"2019-08-22","value":2922.95},{"mktDate":"2019-08-23","value":2847.11},{"mktDate":"2019-08-26","value":2878.38},{"mktDate":"2019-08-27","value":2869.16},{"mktDate":"2019-08-28","value":2887.94},{"mktDate":"2019-08-29","value":2924.58},{"mktDate":"2019-08-30","value":2926.46},{"mktDate":"2019-09-03","value":2906.27},{"mktDate":"2019-09-04","value":2937.78},{"mktDate":"2019-09-05","value":2976.0},{"mktDate":"2019-09-06","value":2978.71},{"mktDate":"2019-09-09","value":2978.43},{"mktDate":"2019-09-10","value":2979.39},{"mktDate":"2019-09-11","value":3000.93},{"mktDate":"2019-09-12","value":3009.57},{"mktDate":"2019-09-13","value":3007.39},{"mktDate":"2019-09-16","value":2997.96},{"mktDate":"2019-09-17","value":3005.7},{"mktDate":"2019-09-18","value":3006.73},{"mktDate":"2019-09-19","value":3006.79},{"mktDate":"2019-09-20","value":2992.07},{"mktDate":"2019-09-23","value":2991.78},{"mktDate":"2019-09-24","value":2966.6},{"mktDate":"2019-09-25","value":2984.87},{"mktDate":"2019-09-26","value":2977.62},{"mktDate":"2019-09-27","value":2961.79},{"mktDate":"2019-09-30","value":2976.74},{"mktDate":"2019-10-01","value":2940.25},{"mktDate":"2019-10-02","value":2887.61},{"mktDate":"2019-10-03","value":2910.63},{"mktDate":"2019-10-04","value":2952.01},{"mktDate":"2019-10-07","value":2938.79},{"mktDate":"2019-10-08","value":2893.06},{"mktDate":"2019-10-09","value":2919.4},{"mktDate":"2019-10-10","value":2938.13},{"mktDate":"2019-10-11","value":2970.27},{"mktDate":"2019-10-14","value":2966.15},{"mktDate":"2019-10-15","value":2995.68},{"mktDate":"2019-10-16","value":2989.69},{"mktDate":"2019-10-17","value":2997.95},{"mktDate":"2019-10-18","value":2986.2},{"mktDate":"2019-10-21","value":3006.72},{"mktDate":"2019-10-22","value":2995.99},{"mktDate":"2019-10-23","value":3004.52},{"mktDate":"2019-10-24","value":3010.29},{"mktDate":"2019-10-25","value":3022.55},{"mktDate":"2019-10-28","value":3039.42},{"mktDate":"2019-10-29","value":3036.89},{"mktDate":"2019-10-30","value":3046.77},{"mktDate":"2019-10-31","value":3037.56},{"mktDate":"2019-11-01","value":3066.91},{"mktDate":"2019-11-04","value":3078.27},{"mktDate":"2019-11-05","value":3074.62},{"mktDate":"2019-11-06","value":3076.78},{"mktDate":"2019-11-07","value":3085.18},{"mktDate":"2019-11-08","value":3093.08},{"mktDate":"2019-11-11","value":3087.01},{"mktDate":"2019-11-12","value":3091.84},{"mktDate":"2019-11-13","value":3094.04},{"mktDate":"2019-11-14","value":3096.63},{"mktDate":"2019-11-15","value":3120.46},{"mktDate":"2019-11-18","value":3122.03},{"mktDate":"2019-11-19","value":3120.18},{"mktDate":"2019-11-20","value":3108.46},{"mktDate":"2019-11-21","value":3103.54},{"mktDate":"2019-11-22","value":3110.29},{"mktDate":"2019-11-25","value":3133.64},{"mktDate":"2019-11-26","value":3140.52},{"mktDate":"2019-11-27","value":3153.63},{"mktDate":"2019-11-29","value":3140.98},{"mktDate":"2019-12-02","value":3113.87},{"mktDate":"2019-12-03","value":3093.2},{"mktDate":"2019-12-04","value":3112.76},{"mktDate":"2019-12-05","value":3117.43},{"mktDate":"2019-12-06","value":3145.91},{"mktDate":"2019-12-09","value":3135.96},{"mktDate":"2019-12-10","value":3132.52},{"mktDate":"2019-12-11","value":3141.63},{"mktDate":"2019-12-12","value":3168.57},{"mktDate":"2019-12-13","value":3168.8},{"mktDate":"2019-12-16","value":3191.45},{"mktDate":"2019-12-17","value":3192.52},{"mktDate":"2019-12-18","value":3191.14},{"mktDate":"2019-12-19","value":3205.37},{"mktDate":"2019-12-20","value":3221.22},{"mktDate":"2019-12-23","value":3224.01},{"mktDate":"2019-12-24","value":3223.38},{"mktDate":"2019-12-26","value":3239.91},{"mktDate":"2019-12-27","value":3240.02},{"mktDate":"2019-12-30","value":3221.29},{"mktDate":"2019-12-31","value":3230.78},{"mktDate":"2020-01-02","value":3257.85},{"mktDate":"2020-01-03","value":3234.85},{"mktDate":"2020-01-06","value":3246.28},{"mktDate":"2020-01-07","value":3237.18},{"mktDate":"2020-01-08","value":3253.05},{"mktDate":"2020-01-09","value":3274.7},{"mktDate":"2020-01-10","value":3265.35},{"mktDate":"2020-01-13","value":3288.13},{"mktDate":"2020-01-14","value":3283.15},{"mktDate":"2020-01-15","value":3289.29},{"mktDate":"2020-01-16","value":3316.81},{"mktDate":"2020-01-17","value":3329.62},{"mktDate":"2020-01-21","value":3320.79},{"mktDate":"2020-01-22","value":3321.75},{"mktDate":"2020-01-23","value":3325.54},{"mktDate":"2020-01-24","value":3295.47},{"mktDate":"2020-01-27","value":3243.63},{"mktDate":"2020-01-28","value":3276.24},{"mktDate":"2020-01-29","value":3273.4},{"mktDate":"2020-01-30","value":3283.66},{"mktDate":"2020-01-31","value":3225.52},{"mktDate":"2020-02-03","value":3248.92},{"mktDate":"2020-02-04","value":3297.59},{"mktDate":"2020-02-05","value":3334.69},{"mktDate":"2020-02-06","value":3345.78},{"mktDate":"2020-02-07","value":3327.71},{"mktDate":"2020-02-10","value":3352.09},{"mktDate":"2020-02-11","value":3357.75},{"mktDate":"2020-02-12","value":3379.45},{"mktDate":"2020-02-13","value":3373.94},{"mktDate":"2020-02-14","value":3380.16},{"mktDate":"2020-02-18","value":3370.29},{"mktDate":"2020-02-19","value":3386.15},{"mktDate":"2020-02-20","value":3373.23},{"mktDate":"2020-02-21","value":3337.75},{"mktDate":"2020-02-24","value":3225.89},{"mktDate":"2020-02-25","value":3128.21},{"mktDate":"2020-02-26","value":3116.39},{"mktDate":"2020-02-27","value":2978.76},{"mktDate":"2020-02-28","value":2954.22},{"mktDate":"2020-03-02","value":3090.23},{"mktDate":"2020-03-03","value":3003.37},{"mktDate":"2020-03-04","value":3130.12},{"mktDate":"2020-03-05","value":3023.94},{"mktDate":"2020-03-06","value":2972.37},{"mktDate":"2020-03-09","value":2746.56},{"mktDate":"2020-03-10","value":2882.23},{"mktDate":"2020-03-11","value":2741.38},{"mktDate":"2020-03-12","value":2480.64},{"mktDate":"2020-03-13","value":2711.02},{"mktDate":"2020-03-16","value":2386.13},{"mktDate":"2020-03-17","value":2529.19},{"mktDate":"2020-03-18","value":2398.1},{"mktDate":"2020-03-19","value":2409.39},{"mktDate":"2020-03-20","value":2304.92},{"mktDate":"2020-03-23","value":2237.4},{"mktDate":"2020-03-24","value":2447.33},{"mktDate":"2020-03-25","value":2475.56},{"mktDate":"2020-03-26","value":2630.07},{"mktDate":"2020-03-27","value":2541.47},{"mktDate":"2020-03-30","value":2626.65},{"mktDate":"2020-03-31","value":2584.59},{"mktDate":"2020-04-01","value":2470.5},{"mktDate":"2020-04-02","value":2526.9},{"mktDate":"2020-04-03","value":2488.65},{"mktDate":"2020-04-06","value":2663.68},{"mktDate":"2020-04-07","value":2659.41},{"mktDate":"2020-04-08","value":2749.98},{"mktDate":"2020-04-09","value":2789.82},{"mktDate":"2020-04-13","value":2761.63},{"mktDate":"2020-04-14","value":2846.06},{"mktDate":"2020-04-15","value":2783.36},{"mktDate":"2020-04-16","value":2799.55},{"mktDate":"2020-04-17","value":2874.56},{"mktDate":"2020-04-20","value":2823.16},{"mktDate":"2020-04-21","value":2736.56},{"mktDate":"2020-04-22","value":2799.31},{"mktDate":"2020-04-23","value":2797.8},{"mktDate":"2020-04-24","value":2836.74},{"mktDate":"2020-04-27","value":2878.48},{"mktDate":"2020-04-28","value":2863.39},{"mktDate":"2020-04-29","value":2939.51},{"mktDate":"2020-04-30","value":2912.43},{"mktDate":"2020-05-01","value":2830.71},{"mktDate":"2020-05-04","value":2842.74},{"mktDate":"2020-05-05","value":2868.44},{"mktDate":"2020-05-06","value":2848.42},{"mktDate":"2020-05-07","value":2881.19},{"mktDate":"2020-05-08","value":2929.8},{"mktDate":"2020-05-11","value":2930.32},{"mktDate":"2020-05-12","value":2870.12},{"mktDate":"2020-05-13","value":2820.0},{"mktDate":"2020-05-14","value":2852.5},{"mktDate":"2020-05-15","value":2863.7},{"mktDate":"2020-05-18","value":2953.91},{"mktDate":"2020-05-19","value":2922.94},{"mktDate":"2020-05-20","value":2971.61},{"mktDate":"2020-05-21","value":2948.51},{"mktDate":"2020-05-22","value":2955.45},{"mktDate":"2020-05-26","value":2991.77},{"mktDate":"2020-05-27","value":3036.13},{"mktDate":"2020-05-28","value":3029.73},{"mktDate":"2020-05-29","value":3044.31},{"mktDate":"2020-06-01","value":3055.73},{"mktDate":"2020-06-02","value":3080.82},{"mktDate":"2020-06-03","value":3122.87},{"mktDate":"2020-06-04","value":3112.35},{"mktDate":"2020-06-05","value":3193.93},{"mktDate":"2020-06-08","value":3232.39},{"mktDate":"2020-06-09","value":3207.18},{"mktDate":"2020-06-10","value":3190.14},{"mktDate":"2020-06-11","value":3002.1},{"mktDate":"2020-06-12","value":3041.31},{"mktDate":"2020-06-15","value":3066.59},{"mktDate":"2020-06-16","value":3124.74},{"mktDate":"2020-06-17","value":3113.49},{"mktDate":"2020-06-18","value":3115.34},{"mktDate":"2020-06-19","value":3097.74},{"mktDate":"2020-06-22","value":3117.86},{"mktDate":"2020-06-23","value":3131.29},{"mktDate":"2020-06-24","value":3050.33},{"mktDate":"2020-06-25","value":3083.76},{"mktDate":"2020-06-26","value":3009.05},{"mktDate":"2020-06-29","value":3053.24},{"mktDate":"2020-06-30","value":3100.29},{"mktDate":"2020-07-01","value":3115.86},{"mktDate":"2020-07-02","value":3130.01},{"mktDate":"2020-07-06","value":3179.72},{"mktDate":"2020-07-07","value":3145.32},{"mktDate":"2020-07-08","value":3169.94},{"mktDate":"2020-07-09","value":3152.05},{"mktDate":"2020-07-10","value":3185.04},{"mktDate":"2020-07-13","value":3155.22},{"mktDate":"2020-07-14","value":3197.52},{"mktDate":"2020-07-15","value":3226.56},{"mktDate":"2020-07-16","value":3215.57},{"mktDate":"2020-07-17","value":3224.73},{"mktDate":"2020-07-20","value":3251.84},{"mktDate":"2020-07-21","value":3257.3},{"mktDate":"2020-07-22","value":3276.02},{"mktDate":"2020-07-23","value":3235.66},{"mktDate":"2020-07-24","value":3215.63},{"mktDate":"2020-07-27","value":3239.41},{"mktDate":"2020-07-28","value":3218.44},{"mktDate":"2020-07-29","value":3258.44},{"mktDate":"2020-07-30","value":3246.22},{"mktDate":"2020-07-31","value":3271.12},{"mktDate":"2020-08-03","value":3294.61},{"mktDate":"2020-08-04","value":3306.51},{"mktDate":"2020-08-05","value":3327.77},{"mktDate":"2020-08-06","value":3349.16},{"mktDate":"2020-08-07","value":3351.28},{"mktDate":"2020-08-10","value":3360.47},{"mktDate":"2020-08-11","value":3333.69},{"mktDate":"2020-08-12","value":3380.35},{"mktDate":"2020-08-13","value":3373.43},{"mktDate":"2020-08-14","value":3372.85},{"mktDate":"2020-08-17","value":3381.99},{"mktDate":"2020-08-18","value":3389.78},{"mktDate":"2020-08-19","value":3374.85},{"mktDate":"2020-08-20","value":3385.51},{"mktDate":"2020-08-21","value":3397.16},{"mktDate":"2020-08-24","value":3431.28},{"mktDate":"2020-08-25","value":3443.62},{"mktDate":"2020-08-26","value":3478.73},{"mktDate":"2020-08-27","value":3484.55},{"mktDate":"2020-08-28","value":3508.01},{"mktDate":"2020-08-31","value":3500.31},{"mktDate":"2020-09-01","value":3526.65},{"mktDate":"2020-09-02","value":3580.84},{"mktDate":"2020-09-03","value":3455.06},{"mktDate":"2020-09-04","value":3426.96},{"mktDate":"2020-09-08","value":3331.84},{"mktDate":"2020-09-09","value":3398.96},{"mktDate":"2020-09-10","value":3339.19},{"mktDate":"2020-09-11","value":3340.97},{"mktDate":"2020-09-14","value":3383.54},{"mktDate":"2020-09-15","value":3401.2},{"mktDate":"2020-09-16","value":3385.49},{"mktDate":"2020-09-17","value":3357.01},{"mktDate":"2020-09-18","value":3319.47},{"mktDate":"2020-09-21","value":3281.06},{"mktDate":"2020-09-22","value":3315.57},{"mktDate":"2020-09-23","value":3236.92},{"mktDate":"2020-09-24","value":3246.59},{"mktDate":"2020-09-25","value":3298.46},{"mktDate":"2020-09-28","value":3351.6},{"mktDate":"2020-09-29","value":3335.47},{"mktDate":"2020-09-30","value":3363.0},{"mktDate":"2020-10-01","value":3380.8},{"mktDate":"2020-10-02","value":3348.44},{"mktDate":"2020-10-05","value":3408.63},{"mktDate":"2020-10-06","value":3360.95},{"mktDate":"2020-10-07","value":3419.45},{"mktDate":"2020-10-08","value":3446.83},{"mktDate":"2020-10-09","value":3477.13},{"mktDate":"2020-10-12","value":3534.22},{"mktDate":"2020-10-13","value":3511.93},{"mktDate":"2020-10-14","value":3488.67},{"mktDate":"2020-10-15","value":3483.34},{"mktDate":"2020-10-16","value":3483.81},{"mktDate":"2020-10-19","value":3426.92},{"mktDate":"2020-10-20","value":3443.12},{"mktDate":"2020-10-21","value":3435.56},{"mktDate":"2020-10-22","value":3453.49},{"mktDate":"2020-10-23","value":3465.39},{"mktDate":"2020-10-26","value":3400.97},{"mktDate":"2020-10-27","value":3390.68},{"mktDate":"2020-10-28","value":3271.03},{"mktDate":"2020-10-29","value":3310.11},{"mktDate":"2020-10-30","value":3269.96},{"mktDate":"2020-11-02","value":3310.24},{"mktDate":"2020-11-03","value":3369.16},{"mktDate":"2020-11-04","value":3443.44},{"mktDate":"2020-11-05","value":3510.45},{"mktDate":"2020-11-06","value":3509.44},{"mktDate":"2020-11-09","value":3550.5},{"mktDate":"2020-11-10","value":3545.53},{"mktDate":"2020-11-11","value":3572.66},{"mktDate":"2020-11-12","value":3537.01},{"mktDate":"2020-11-13","value":3585.15},{"mktDate":"2020-11-16","value":3626.91},{"mktDate":"2020-11-17","value":3609.53},{"mktDate":"2020-11-18","value":3567.79},{"mktDate":"2020-11-19","value":3581.87},{"mktDate":"2020-11-20","value":3557.54},{"mktDate":"2020-11-23","value":3577.59},{"mktDate":"2020-11-24","value":3635.41},{"mktDate":"2020-11-25","value":3629.65},{"mktDate":"2020-11-27","value":3638.35},{"mktDate":"2020-11-30","value":3621.63},{"mktDate":"2020-12-01","value":3662.45},{"mktDate":"2020-12-02","value":3669.01},{"mktDate":"2020-12-03","value":3666.72},{"mktDate":"2020-12-04","value":3699.12},{"mktDate":"2020-12-07","value":3691.96},{"mktDate":"2020-12-08","value":3702.25},{"mktDate":"2020-12-09","value":3672.82},{"mktDate":"2020-12-10","value":3668.1},{"mktDate":"2020-12-11","value":3663.46},{"mktDate":"2020-12-14","value":3647.49},{"mktDate":"2020-12-15","value":3694.62},{"mktDate":"2020-12-16","value":3701.17},{"mktDate":"2020-12-17","value":3722.48},{"mktDate":"2020-12-18","value":3709.41},{"mktDate":"2020-12-21","value":3694.92},{"mktDate":"2020-12-22","value":3687.26},{"mktDate":"2020-12-23","value":3690.01},{"mktDate":"2020-12-24","value":3703.06},{"mktDate":"2020-12-28","value":3735.36},{"mktDate":"2020-12-29","value":3727.04},{"mktDate":"2020-12-30","value":3732.04},{"mktDate":"2020-12-31","value":3756.07},{"mktDate":"2021-01-04","value":3700.65},{"mktDate":"2021-01-05","value":3726.86},{"mktDate":"2021-01-06","value":3748.14},{"mktDate":"2021-01-07","value":3803.79},{"mktDate":"2021-01-08","value":3824.68},{"mktDate":"2021-01-11","value":3799.61},{"mktDate":"2021-01-12","value":3801.19},{"mktDate":"2021-01-13","value":3809.84},{"mktDate":"2021-01-14","value":3795.54},{"mktDate":"2021-01-15","value":3768.25},{"mktDate":"2021-01-19","value":3798.91},{"mktDate":"2021-01-20","value":3851.85},{"mktDate":"2021-01-21","value":3853.07},{"mktDate":"2021-01-22","value":3841.47},{"mktDate":"2021-01-25","value":3855.36},{"mktDate":"2021-01-26","value":3849.62},{"mktDate":"2021-01-27","value":3750.77},{"mktDate":"2021-01-28","value":3787.38},{"mktDate":"2021-01-29","value":3714.24},{"mktDate":"2021-02-01","value":3773.86},{"mktDate":"2021-02-02","value":3826.31},{"mktDate":"2021-02-03","value":3830.17},{"mktDate":"2021-02-04","value":3871.74},{"mktDate":"2021-02-05","value":3886.83},{"mktDate":"2021-02-08","value":3915.59},{"mktDate":"2021-02-09","value":3911.23},{"mktDate":"2021-02-10","value":3909.88},{"mktDate":"2021-02-11","value":3916.38},{"mktDate":"2021-02-12","value":3934.83},{"mktDate":"2021-02-16","value":3932.59},{"mktDate":"2021-02-17","value":3931.33},{"mktDate":"2021-02-18","value":3913.97},{"mktDate":"2021-02-19","value":3906.71},{"mktDate":"2021-02-22","value":3876.5},{"mktDate":"2021-02-23","value":3881.37},{"mktDate":"2021-02-24","value":3925.43},{"mktDate":"2021-02-25","value":3829.34},{"mktDate":"2021-02-26","value":3811.15},{"mktDate":"2021-03-01","value":3901.82},{"mktDate":"2021-03-02","value":3870.29},{"mktDate":"2021-03-03","value":3819.72},{"mktDate":"2021-03-04","value":3768.47},{"mktDate":"2021-03-05","value":3841.94},{"mktDate":"2021-03-08","value":3821.35},{"mktDate":"2021-03-09","value":3875.44},{"mktDate":"2021-03-10","value":3898.81},{"mktDate":"2021-03-11","value":3939.34},{"mktDate":"2021-03-12","value":3943.34},{"mktDate":"2021-03-15","value":3968.94},{"mktDate":"2021-03-16","value":3962.71},{"mktDate":"2021-03-17","value":3974.12},{"mktDate":"2021-03-18","value":3915.46},{"mktDate":"2021-03-19","value":3913.1},{"mktDate":"2021-03-22","value":3940.59},{"mktDate":"2021-03-23","value":3910.52},{"mktDate":"2021-03-24","value":3889.14},{"mktDate":"2021-03-25","value":3909.52},{"mktDate":"2021-03-26","value":3974.54},{"mktDate":"2021-03-29","value":3971.09},{"mktDate":"2021-03-30","value":3958.55},{"mktDate":"2021-03-31","value":3972.89},{"mktDate":"2021-04-01","value":4019.87},{"mktDate":"2021-04-05","value":4077.91},{"mktDate":"2021-04-06","value":4073.94},{"mktDate":"2021-04-07","value":4079.95},{"mktDate":"2021-04-08","value":4097.17},{"mktDate":"2021-04-09","value":4128.8},{"mktDate":"2021-04-12","value":4127.99},{"mktDate":"2021-04-13","value":4141.59},{"mktDate":"2021-04-14","value":4124.66},{"mktDate":"2021-04-15","value":4170.42},{"mktDate":"2021-04-16","value":4185.47},{"mktDate":"2021-04-19","value":4163.26},{"mktDate":"2021-04-20","value":4134.94},{"mktDate":"2021-04-21","value":4173.42},{"mktDate":"2021-04-22","value":4134.98},{"mktDate":"2021-04-23","value":4180.17},{"mktDate":"2021-04-26","value":4187.62},{"mktDate":"2021-04-27","value":4186.72},{"mktDate":"2021-04-28","value":4183.18},{"mktDate":"2021-04-29","value":4211.47},{"mktDate":"2021-04-30","value":4181.17},{"mktDate":"2021-05-03","value":4192.66},{"mktDate":"2021-05-04","value":4164.66},{"mktDate":"2021-05-05","value":4167.59},{"mktDate":"2021-05-06","value":4201.62},{"mktDate":"2021-05-07","value":4232.6},{"mktDate":"2021-05-10","value":4188.43},{"mktDate":"2021-05-11","value":4152.1},{"mktDate":"2021-05-12","value":4063.04},{"mktDate":"2021-05-13","value":4112.5},{"mktDate":"2021-05-14","value":4173.85},{"mktDate":"2021-05-17","value":4163.29},{"mktDate":"2021-05-18","value":4127.83},{"mktDate":"2021-05-19","value":4115.68},{"mktDate":"2021-05-20","value":4159.12},{"mktDate":"2021-05-21","value":4155.86},{"mktDate":"2021-05-24","value":4197.05},{"mktDate":"2021-05-25","value":4188.13},{"mktDate":"2021-05-26","value":4195.99},{"mktDate":"2021-05-27","value":4200.88},{"mktDate":"2021-05-28","value":4204.11},{"mktDate":"2021-06-01","value":4202.04},{"mktDate":"2021-06-02","value":4208.12},{"mktDate":"2021-06-03","value":4192.85},{"mktDate":"2021-06-04","value":4229.89},{"mktDate":"2021-06-07","value":4226.52},{"mktDate":"2021-06-08","value":4227.26},{"mktDate":"2021-06-09","value":4219.55},{"mktDate":"2021-06-10","value":4239.18},{"mktDate":"2021-06-11","value":4247.44},{"mktDate":"2021-06-14","value":4255.15},{"mktDate":"2021-06-15","value":4246.59},{"mktDate":"2021-06-16","value":4223.7},{"mktDate":"2021-06-17","value":4221.86},{"mktDate":"2021-06-18","value":4166.45},{"mktDate":"2021-06-21","value":4224.79},{"mktDate":"2021-06-22","value":4246.44},{"mktDate":"2021-06-23","value":4241.84},{"mktDate":"2021-06-24","value":4266.49},{"mktDate":"2021-06-25","value":4280.7},{"mktDate":"2021-06-28","value":4290.61},{"mktDate":"2021-06-29","value":4291.8},{"mktDate":"2021-06-30","value":4297.5},{"mktDate":"2021-07-01","value":4319.94},{"mktDate":"2021-07-02","value":4352.34},{"mktDate":"2021-07-06","value":4343.54},{"mktDate":"2021-07-07","value":4358.13},{"mktDate":"2021-07-08","value":4320.82},{"mktDate":"2021-07-09","value":4369.55},{"mktDate":"2021-07-12","value":4384.63},{"mktDate":"2021-07-13","value":4369.21},{"mktDate":"2021-07-14","value":4374.3},{"mktDate":"2021-07-15","value":4360.03},{"mktDate":"2021-07-16","value":4327.16},{"mktDate":"2021-07-19","value":4258.49},{"mktDate":"2021-07-20","value":4323.06},{"mktDate":"2021-07-21","value":4358.69},{"mktDate":"2021-07-22","value":4367.48},{"mktDate":"2021-07-23","value":4411.79},{"mktDate":"2021-07-26","value":4422.3},{"mktDate":"2021-07-27","value":4401.46},{"mktDate":"2021-07-28","value":4400.64},{"mktDate":"2021-07-29","value":4419.15},{"mktDate":"2021-07-30","value":4395.26},{"mktDate":"2021-08-02","value":4387.16},{"mktDate":"2021-08-03","value":4423.15},{"mktDate":"2021-08-04","value":4402.66},{"mktDate":"2021-08-05","value":4429.1},{"mktDate":"2021-08-06","value":4436.52},{"mktDate":"2021-08-09","value":4432.35},{"mktDate":"2021-08-10","value":4436.75},{"mktDate":"2021-08-11","value":4447.7},{"mktDate":"2021-08-12","value":4460.83},{"mktDate":"2021-08-13","value":4468.0},{"mktDate":"2021-08-16","value":4479.71},{"mktDate":"2021-08-17","value":4448.08},{"mktDate":"2021-08-18","value":4400.27},{"mktDate":"2021-08-19","value":4405.8},{"mktDate":"2021-08-20","value":4441.67},{"mktDate":"2021-08-23","value":4479.53},{"mktDate":"2021-08-24","value":4486.23},{"mktDate":"2021-08-25","value":4496.19},{"mktDate":"2021-08-26","value":4470.0},{"mktDate":"2021-08-27","value":4509.37},{"mktDate":"2021-08-30","value":4528.79},{"mktDate":"2021-08-31","value":4522.68},{"mktDate":"2021-09-01","value":4524.09},{"mktDate":"2021-09-02","value":4536.95},{"mktDate":"2021-09-03","value":4535.43},{"mktDate":"2021-09-07","value":4520.03},{"mktDate":"2021-09-08","value":4514.07},{"mktDate":"2021-09-09","value":4493.28},{"mktDate":"2021-09-10","value":4458.58},{"mktDate":"2021-09-13","value":4468.73},{"mktDate":"2021-09-14","value":4443.05},{"mktDate":"2021-09-15","value":4480.7},{"mktDate":"2021-09-16","value":4473.75},{"mktDate":"2021-09-17","value":4432.99},{"mktDate":"2021-09-20","value":4357.73},{"mktDate":"2021-09-21","value":4354.19},{"mktDate":"2021-09-22","value":4395.64},{"mktDate":"2021-09-23","value":4448.98},{"mktDate":"2021-09-24","value":4455.48},{"mktDate":"2021-09-27","value":4443.11},{"mktDate":"2021-09-28","value":4352.63},{"mktDate":"2021-09-29","value":4359.46},{"mktDate":"2021-09-30","value":4307.54},{"mktDate":"2021-10-01","value":4357.04},{"mktDate":"2021-10-04","value":4300.46},{"mktDate":"2021-10-05","value":4345.72},{"mktDate":"2021-10-06","value":4363.55},{"mktDate":"2021-10-07","value":4399.76},{"mktDate":"2021-10-08","value":4391.34},{"mktDate":"2021-10-11","value":4361.19},{"mktDate":"2021-10-12","value":4350.65},{"mktDate":"2021-10-13","value":4363.8},{"mktDate":"2021-10-14","value":4438.26},{"mktDate":"2021-10-15","value":4471.37},{"mktDate":"2021-10-18","value":4486.46},{"mktDate":"2021-10-19","value":4519.63},{"mktDate":"2021-10-20","value":4536.19},{"mktDate":"2021-10-21","value":4549.78},{"mktDate":"2021-10-22","value":4544.9},{"mktDate":"2021-10-25","value":4566.48},{"mktDate":"2021-10-26","value":4574.79},{"mktDate":"2021-10-27","value":4551.68},{"mktDate":"2021-10-28","value":4596.42},{"mktDate":"2021-10-29","value":4605.38},{"mktDate":"2021-11-01","value":4613.67},{"mktDate":"2021-11-02","value":4630.65},{"mktDate":"2021-11-03","value":4660.57},{"mktDate":"2021-11-04","value":4680.06},{"mktDate":"2021-11-05","value":4697.53},{"mktDate":"2021-11-08","value":4701.7},{"mktDate":"2021-11-09","value":4685.25},{"mktDate":"2021-11-10","value":4646.71},{"mktDate":"2021-11-11","value":4649.27},{"mktDate":"2021-11-12","value":4682.85},{"mktDate":"2021-11-15","value":4682.8},{"mktDate":"2021-11-16","value":4700.9},{"mktDate":"2021-11-17","value":4688.67},{"mktDate":"2021-11-18","value":4704.54},{"mktDate":"2021-11-19","value":4697.96},{"mktDate":"2021-11-22","value":4682.94},{"mktDate":"2021-11-23","value":4690.7},{"mktDate":"2021-11-24","value":4701.46},{"mktDate":"2021-11-26","value":4594.62},{"mktDate":"2021-11-29","value":4655.27},{"mktDate":"2021-11-30","value":4567.0},{"mktDate":"2021-12-01","value":4513.04},{"mktDate":"2021-12-02","value":4577.1},{"mktDate":"2021-12-03","value":4538.43},{"mktDate":"2021-12-06","value":4591.67},{"mktDate":"2021-12-07","value":4686.75},{"mktDate":"2021-12-08","value":4701.21},{"mktDate":"2021-12-09","value":4667.45},{"mktDate":"2021-12-10","value":4712.02},{"mktDate":"2021-12-13","value":4668.97},{"mktDate":"2021-12-14","value":4634.09},{"mktDate":"2021-12-15","value":4709.85},{"mktDate":"2021-12-16","value":4668.67},{"mktDate":"2021-12-17","value":4620.64},{"mktDate":"2021-12-20","value":4568.02},{"mktDate":"2021-12-21","value":4649.23},{"mktDate":"2021-12-22","value":4696.56},{"mktDate":"2021-12-23","value":4725.79},{"mktDate":"2021-12-27","value":4791.19},{"mktDate":"2021-12-28","value":4786.35},{"mktDate":"2021-12-29","value":4793.06},{"mktDate":"2021-12-30","value":4778.73},{"mktDate":"2021-12-31","value":4766.18},{"mktDate":"2022-01-03","value":4796.56},{"mktDate":"2022-01-04","value":4793.54},{"mktDate":"2022-01-05","value":4700.58},{"mktDate":"2022-01-06","value":4696.05},{"mktDate":"2022-01-07","value":4677.03},{"mktDate":"2022-01-10","value":4670.29},{"mktDate":"2022-01-11","value":4713.07},{"mktDate":"2022-01-12","value":4726.35},{"mktDate":"2022-01-13","value":4659.03},{"mktDate":"2022-01-14","value":4662.85},{"mktDate":"2022-01-18","value":4577.11},{"mktDate":"2022-01-19","value":4532.76},{"mktDate":"2022-01-20","value":4482.73},{"mktDate":"2022-01-21","value":4397.94},{"mktDate":"2022-01-24","value":4410.13},{"mktDate":"2022-01-25","value":4356.45},{"mktDate":"2022-01-26","value":4349.93},{"mktDate":"2022-01-27","value":4326.51},{"mktDate":"2022-01-28","value":4431.85},{"mktDate":"2022-01-31","value":4515.55},{"mktDate":"2022-02-01","value":4546.54},{"mktDate":"2022-02-02","value":4589.38},{"mktDate":"2022-02-03","value":4477.44},{"mktDate":"2022-02-04","value":4500.53},{"mktDate":"2022-02-07","value":4483.87},{"mktDate":"2022-02-08","value":4521.54},{"mktDate":"2022-02-09","value":4587.18},{"mktDate":"2022-02-10","value":4504.08},{"mktDate":"2022-02-11","value":4418.64}],"maxValue":4796.56,"minValue":4.4},{"code":"VIXCLS","seriesName":"CBOE Volatility Index: VIX","values":[{"mktDate":"1990-01-02","value":17.24},{"mktDate":"1990-01-03","value":18.19},{"mktDate":"1990-01-04","value":19.22},{"mktDate":"1990-01-05","value":20.11},{"mktDate":"1990-01-08","value":20.26},{"mktDate":"1990-01-09","value":22.2},{"mktDate":"1990-01-10","value":22.44},{"mktDate":"1990-01-11","value":20.05},{"mktDate":"1990-01-12","value":24.64},{"mktDate":"1990-01-15","value":26.34},{"mktDate":"1990-01-16","value":24.18},{"mktDate":"1990-01-17","value":24.16},{"mktDate":"1990-01-18","value":24.34},{"mktDate":"1990-01-19","value":22.5},{"mktDate":"1990-01-22","value":26.7},{"mktDate":"1990-01-23","value":24.72},{"mktDate":"1990-01-24","value":25.39},{"mktDate":"1990-01-25","value":25.63},{"mktDate":"1990-01-26","value":26.28},{"mktDate":"1990-01-29","value":26.44},{"mktDate":"1990-01-30","value":27.25},{"mktDate":"1990-01-31","value":25.36},{"mktDate":"1990-02-01","value":24.87},{"mktDate":"1990-02-02","value":24.32},{"mktDate":"1990-02-05","value":24.54},{"mktDate":"1990-02-06","value":24.69},{"mktDate":"1990-02-07","value":24.29},{"mktDate":"1990-02-08","value":23.77},{"mktDate":"1990-02-09","value":23.69},{"mktDate":"1990-02-12","value":24.38},{"mktDate":"1990-02-13","value":23.76},{"mktDate":"1990-02-14","value":22.05},{"mktDate":"1990-02-15","value":19.71},{"mktDate":"1990-02-16","value":20.78},{"mktDate":"1990-02-20","value":22.78},{"mktDate":"1990-02-21","value":23.89},{"mktDate":"1990-02-22","value":22.54},{"mktDate":"1990-02-23","value":23.69},{"mktDate":"1990-02-26","value":23.56},{"mktDate":"1990-02-27","value":22.69},{"mktDate":"1990-02-28","value":21.99},{"mktDate":"1990-03-01","value":21.9},{"mktDate":"1990-03-02","value":21.34},{"mktDate":"1990-03-05","value":22.03},{"mktDate":"1990-03-06","value":20.55},{"mktDate":"1990-03-07","value":19.1},{"mktDate":"1990-03-08","value":19.74},{"mktDate":"1990-03-09","value":20.3},{"mktDate":"1990-03-12","value":20.07},{"mktDate":"1990-03-13","value":21.05},{"mktDate":"1990-03-14","value":19.65},{"mktDate":"1990-03-15","value":18.81},{"mktDate":"1990-03-16","value":17.62},{"mktDate":"1990-03-19","value":18.29},{"mktDate":"1990-03-20","value":19.06},{"mktDate":"1990-03-21","value":20.1},{"mktDate":"1990-03-22","value":22.74},{"mktDate":"1990-03-23","value":20.46},{"mktDate":"1990-03-26","value":19.59},{"mktDate":"1990-03-27","value":21.01},{"mktDate":"1990-03-28","value":19.77},{"mktDate":"1990-03-29","value":18.46},{"mktDate":"1990-03-30","value":19.73},{"mktDate":"1990-04-02","value":22.84},{"mktDate":"1990-04-03","value":20.44},{"mktDate":"1990-04-04","value":22.03},{"mktDate":"1990-04-05","value":21.21},{"mktDate":"1990-04-06","value":21.76},{"mktDate":"1990-04-09","value":22.3},{"mktDate":"1990-04-10","value":21.69},{"mktDate":"1990-04-11","value":17.73},{"mktDate":"1990-04-12","value":19.8},{"mktDate":"1990-04-16","value":20.75},{"mktDate":"1990-04-17","value":20.38},{"mktDate":"1990-04-18","value":22.67},{"mktDate":"1990-04-19","value":22.46},{"mktDate":"1990-04-20","value":23.33},{"mktDate":"1990-04-23","value":24.16},{"mktDate":"1990-04-24","value":21.7},{"mktDate":"1990-04-25","value":20.86},{"mktDate":"1990-04-26","value":20.25},{"mktDate":"1990-04-27","value":22.19},{"mktDate":"1990-04-30","value":19.52},{"mktDate":"1990-05-01","value":18.43},{"mktDate":"1990-05-02","value":19.32},{"mktDate":"1990-05-03","value":17.81},{"mktDate":"1990-05-04","value":17.28},{"mktDate":"1990-05-07","value":17.65},{"mktDate":"1990-05-08","value":18.49},{"mktDate":"1990-05-09","value":18.64},{"mktDate":"1990-05-10","value":18.59},{"mktDate":"1990-05-11","value":19.81},{"mktDate":"1990-05-14","value":20.14},{"mktDate":"1990-05-15","value":19.49},{"mktDate":"1990-05-16","value":17.71},{"mktDate":"1990-05-17","value":17.27},{"mktDate":"1990-05-18","value":17.2},{"mktDate":"1990-05-21","value":16.72},{"mktDate":"1990-05-22","value":17.84},{"mktDate":"1990-05-23","value":17.18},{"mktDate":"1990-05-24","value":17.7},{"mktDate":"1990-05-25","value":17.32},{"mktDate":"1990-05-29","value":18.75},{"mktDate":"1990-05-30","value":17.44},{"mktDate":"1990-05-31","value":17.37},{"mktDate":"1990-06-01","value":17.09},{"mktDate":"1990-06-04","value":18.39},{"mktDate":"1990-06-05","value":18.97},{"mktDate":"1990-06-06","value":17.42},{"mktDate":"1990-06-07","value":16.88},{"mktDate":"1990-06-08","value":17.58},{"mktDate":"1990-06-11","value":16.34},{"mktDate":"1990-06-12","value":16.6},{"mktDate":"1990-06-13","value":17.38},{"mktDate":"1990-06-14","value":17.4},{"mktDate":"1990-06-15","value":15.9},{"mktDate":"1990-06-18","value":17.71},{"mktDate":"1990-06-19","value":15.23},{"mktDate":"1990-06-20","value":15.27},{"mktDate":"1990-06-21","value":14.72},{"mktDate":"1990-06-22","value":19.36},{"mktDate":"1990-06-25","value":17.06},{"mktDate":"1990-06-26","value":16.29},{"mktDate":"1990-06-27","value":16.0},{"mktDate":"1990-06-28","value":16.18},{"mktDate":"1990-06-29","value":15.5},{"mktDate":"1990-07-02","value":16.26},{"mktDate":"1990-07-03","value":16.11},{"mktDate":"1990-07-05","value":17.25},{"mktDate":"1990-07-06","value":16.41},{"mktDate":"1990-07-09","value":16.66},{"mktDate":"1990-07-10","value":16.92},{"mktDate":"1990-07-11","value":16.68},{"mktDate":"1990-07-12","value":17.06},{"mktDate":"1990-07-13","value":17.09},{"mktDate":"1990-07-16","value":16.75},{"mktDate":"1990-07-17","value":16.66},{"mktDate":"1990-07-18","value":18.9},{"mktDate":"1990-07-19","value":18.56},{"mktDate":"1990-07-20","value":15.63},{"mktDate":"1990-07-23","value":23.68},{"mktDate":"1990-07-24","value":21.79},{"mktDate":"1990-07-25","value":20.19},{"mktDate":"1990-07-26","value":20.26},{"mktDate":"1990-07-27","value":21.12},{"mktDate":"1990-07-30","value":21.16},{"mktDate":"1990-07-31","value":21.11},{"mktDate":"1990-08-01","value":21.64},{"mktDate":"1990-08-02","value":20.43},{"mktDate":"1990-08-03","value":28.74},{"mktDate":"1990-08-06","value":35.91},{"mktDate":"1990-08-07","value":32.75},{"mktDate":"1990-08-08","value":28.27},{"mktDate":"1990-08-09","value":24.39},{"mktDate":"1990-08-10","value":25.75},{"mktDate":"1990-08-13","value":25.74},{"mktDate":"1990-08-14","value":24.18},{"mktDate":"1990-08-15","value":23.31},{"mktDate":"1990-08-16","value":27.16},{"mktDate":"1990-08-17","value":27.53},{"mktDate":"1990-08-20","value":26.46},{"mktDate":"1990-08-21","value":28.9},{"mktDate":"1990-08-22","value":30.55},{"mktDate":"1990-08-23","value":36.47},{"mktDate":"1990-08-24","value":33.93},{"mktDate":"1990-08-27","value":29.63},{"mktDate":"1990-08-28","value":29.12},{"mktDate":"1990-08-29","value":27.38},{"mktDate":"1990-08-30","value":29.89},{"mktDate":"1990-08-31","value":29.9},{"mktDate":"1990-09-04","value":29.58},{"mktDate":"1990-09-05","value":28.52},{"mktDate":"1990-09-06","value":30.19},{"mktDate":"1990-09-07","value":28.73},{"mktDate":"1990-09-10","value":29.34},{"mktDate":"1990-09-11","value":28.38},{"mktDate":"1990-09-12","value":28.12},{"mktDate":"1990-09-13","value":29.33},{"mktDate":"1990-09-14","value":30.56},{"mktDate":"1990-09-17","value":29.55},{"mktDate":"1990-09-18","value":28.82},{"mktDate":"1990-09-19","value":27.88},{"mktDate":"1990-09-20","value":28.66},{"mktDate":"1990-09-21","value":30.04},{"mktDate":"1990-09-24","value":30.56},{"mktDate":"1990-09-25","value":28.81},{"mktDate":"1990-09-26","value":28.19},{"mktDate":"1990-09-27","value":28.67},{"mktDate":"1990-09-28","value":29.11},{"mktDate":"1990-10-01","value":28.06},{"mktDate":"1990-10-02","value":27.28},{"mktDate":"1990-10-03","value":27.9},{"mktDate":"1990-10-04","value":27.51},{"mktDate":"1990-10-05","value":27.85},{"mktDate":"1990-10-08","value":28.04},{"mktDate":"1990-10-09","value":30.71},{"mktDate":"1990-10-10","value":31.19},{"mktDate":"1990-10-11","value":33.98},{"mktDate":"1990-10-12","value":31.94},{"mktDate":"1990-10-15","value":31.64},{"mktDate":"1990-10-16","value":31.45},{"mktDate":"1990-10-17","value":31.37},{"mktDate":"1990-10-18","value":29.6},{"mktDate":"1990-10-19","value":27.86},{"mktDate":"1990-10-22","value":27.27},{"mktDate":"1990-10-23","value":27.57},{"mktDate":"1990-10-24","value":28.28},{"mktDate":"1990-10-25","value":29.04},{"mktDate":"1990-10-26","value":30.75},{"mktDate":"1990-10-29","value":31.54},{"mktDate":"1990-10-30","value":30.52},{"mktDate":"1990-10-31","value":30.04},{"mktDate":"1990-11-01","value":30.25},{"mktDate":"1990-11-02","value":30.03},{"mktDate":"1990-11-05","value":29.85},{"mktDate":"1990-11-06","value":29.11},{"mktDate":"1990-11-07","value":30.87},{"mktDate":"1990-11-08","value":30.79},{"mktDate":"1990-11-09","value":26.96},{"mktDate":"1990-11-12","value":25.6},{"mktDate":"1990-11-13","value":24.58},{"mktDate":"1990-11-14","value":22.89},{"mktDate":"1990-11-15","value":22.57},{"mktDate":"1990-11-16","value":21.34},{"mktDate":"1990-11-19","value":20.95},{"mktDate":"1990-11-20","value":20.09},{"mktDate":"1990-11-21","value":21.09},{"mktDate":"1990-11-23","value":20.98},{"mktDate":"1990-11-26","value":22.76},{"mktDate":"1990-11-27","value":22.86},{"mktDate":"1990-11-28","value":22.96},{"mktDate":"1990-11-29","value":23.91},{"mktDate":"1990-11-30","value":22.16},{"mktDate":"1990-12-03","value":22.29},{"mktDate":"1990-12-04","value":22.03},{"mktDate":"1990-12-05","value":20.94},{"mktDate":"1990-12-06","value":22.62},{"mktDate":"1990-12-07","value":22.59},{"mktDate":"1990-12-10","value":23.58},{"mktDate":"1990-12-11","value":23.75},{"mktDate":"1990-12-12","value":21.28},{"mktDate":"1990-12-13","value":23.05},{"mktDate":"1990-12-14","value":23.85},{"mktDate":"1990-12-17","value":24.85},{"mktDate":"1990-12-18","value":23.11},{"mktDate":"1990-12-19","value":23.08},{"mktDate":"1990-12-20","value":23.13},{"mktDate":"1990-12-21","value":22.66},{"mktDate":"1990-12-24","value":24.03},{"mktDate":"1990-12-26","value":24.18},{"mktDate":"1990-12-27","value":24.81},{"mktDate":"1990-12-28","value":25.05},{"mktDate":"1990-12-31","value":26.38},{"mktDate":"1991-01-02","value":26.62},{"mktDate":"1991-01-03","value":27.93},{"mktDate":"1991-01-04","value":27.19},{"mktDate":"1991-01-07","value":28.95},{"mktDate":"1991-01-08","value":30.38},{"mktDate":"1991-01-09","value":33.3},{"mktDate":"1991-01-10","value":31.33},{"mktDate":"1991-01-11","value":32.63},{"mktDate":"1991-01-14","value":36.2},{"mktDate":"1991-01-15","value":36.16},{"mktDate":"1991-01-16","value":33.2},{"mktDate":"1991-01-17","value":27.45},{"mktDate":"1991-01-18","value":25.39},{"mktDate":"1991-01-21","value":24.33},{"mktDate":"1991-01-22","value":24.9},{"mktDate":"1991-01-23","value":23.92},{"mktDate":"1991-01-24","value":22.86},{"mktDate":"1991-01-25","value":22.2},{"mktDate":"1991-01-28","value":23.05},{"mktDate":"1991-01-29","value":23.17},{"mktDate":"1991-01-30","value":21.37},{"mktDate":"1991-01-31","value":20.91},{"mktDate":"1991-02-01","value":21.04},{"mktDate":"1991-02-04","value":21.86},{"mktDate":"1991-02-05","value":21.46},{"mktDate":"1991-02-06","value":22.68},{"mktDate":"1991-02-07","value":23.6},{"mktDate":"1991-02-08","value":23.38},{"mktDate":"1991-02-11","value":22.56},{"mktDate":"1991-02-12","value":22.26},{"mktDate":"1991-02-13","value":20.86},{"mktDate":"1991-02-14","value":21.48},{"mktDate":"1991-02-15","value":19.57},{"mktDate":"1991-02-19","value":19.84},{"mktDate":"1991-02-20","value":22.26},{"mktDate":"1991-02-21","value":20.78},{"mktDate":"1991-02-22","value":21.01},{"mktDate":"1991-02-25","value":22.86},{"mktDate":"1991-02-26","value":20.38},{"mktDate":"1991-02-27","value":21.26},{"mktDate":"1991-02-28","value":21.23},{"mktDate":"1991-03-04","value":20.86},{"mktDate":"1991-03-05","value":20.45},{"mktDate":"1991-03-06","value":20.55},{"mktDate":"1991-03-07","value":21.05},{"mktDate":"1991-03-08","value":20.81},{"mktDate":"1991-03-11","value":20.88},{"mktDate":"1991-03-12","value":18.82},{"mktDate":"1991-03-13","value":16.09},{"mktDate":"1991-03-14","value":14.94},{"mktDate":"1991-03-15","value":14.9},{"mktDate":"1991-03-18","value":15.79},{"mktDate":"1991-03-19","value":16.11},{"mktDate":"1991-03-20","value":16.04},{"mktDate":"1991-03-21","value":16.86},{"mktDate":"1991-03-22","value":16.49},{"mktDate":"1991-03-25","value":16.76},{"mktDate":"1991-03-26","value":16.31},{"mktDate":"1991-03-27","value":16.55},{"mktDate":"1991-03-28","value":16.88},{"mktDate":"1991-04-01","value":17.42},{"mktDate":"1991-04-02","value":17.4},{"mktDate":"1991-04-03","value":17.61},{"mktDate":"1991-04-04","value":18.01},{"mktDate":"1991-04-05","value":17.63},{"mktDate":"1991-04-08","value":17.41},{"mktDate":"1991-04-09","value":20.12},{"mktDate":"1991-04-10","value":19.73},{"mktDate":"1991-04-11","value":17.24},{"mktDate":"1991-04-12","value":18.45},{"mktDate":"1991-04-15","value":16.5},{"mktDate":"1991-04-16","value":15.82},{"mktDate":"1991-04-17","value":15.47},{"mktDate":"1991-04-18","value":16.26},{"mktDate":"1991-04-19","value":15.68},{"mktDate":"1991-04-22","value":16.78},{"mktDate":"1991-04-23","value":17.02},{"mktDate":"1991-04-24","value":16.72},{"mktDate":"1991-04-25","value":17.15},{"mktDate":"1991-04-26","value":17.27},{"mktDate":"1991-04-29","value":18.27},{"mktDate":"1991-04-30","value":18.24},{"mktDate":"1991-05-01","value":17.77},{"mktDate":"1991-05-02","value":17.52},{"mktDate":"1991-05-03","value":17.24},{"mktDate":"1991-05-06","value":17.92},{"mktDate":"1991-05-07","value":17.46},{"mktDate":"1991-05-08","value":17.78},{"mktDate":"1991-05-09","value":17.17},{"mktDate":"1991-05-10","value":17.54},{"mktDate":"1991-05-13","value":17.66},{"mktDate":"1991-05-14","value":18.0},{"mktDate":"1991-05-15","value":18.38},{"mktDate":"1991-05-16","value":17.24},{"mktDate":"1991-05-17","value":16.64},{"mktDate":"1991-05-20","value":17.1},{"mktDate":"1991-05-21","value":16.07},{"mktDate":"1991-05-22","value":16.16},{"mktDate":"1991-05-23","value":16.11},{"mktDate":"1991-05-24","value":15.23},{"mktDate":"1991-05-28","value":15.67},{"mktDate":"1991-05-29","value":15.9},{"mktDate":"1991-05-30","value":16.02},{"mktDate":"1991-05-31","value":15.93},{"mktDate":"1991-06-03","value":16.87},{"mktDate":"1991-06-04","value":16.17},{"mktDate":"1991-06-05","value":16.4},{"mktDate":"1991-06-06","value":16.93},{"mktDate":"1991-06-07","value":16.98},{"mktDate":"1991-06-10","value":17.47},{"mktDate":"1991-06-11","value":17.32},{"mktDate":"1991-06-12","value":17.72},{"mktDate":"1991-06-13","value":16.99},{"mktDate":"1991-06-14","value":15.98},{"mktDate":"1991-06-17","value":15.5},{"mktDate":"1991-06-18","value":16.14},{"mktDate":"1991-06-19","value":17.44},{"mktDate":"1991-06-20","value":16.75},{"mktDate":"1991-06-21","value":16.51},{"mktDate":"1991-06-24","value":18.28},{"mktDate":"1991-06-25","value":17.85},{"mktDate":"1991-06-26","value":17.98},{"mktDate":"1991-06-27","value":17.87},{"mktDate":"1991-06-28","value":19.55},{"mktDate":"1991-07-01","value":18.64},{"mktDate":"1991-07-02","value":17.63},{"mktDate":"1991-07-03","value":19.47},{"mktDate":"1991-07-05","value":18.35},{"mktDate":"1991-07-08","value":20.29},{"mktDate":"1991-07-09","value":19.76},{"mktDate":"1991-07-10","value":19.19},{"mktDate":"1991-07-11","value":17.39},{"mktDate":"1991-07-12","value":18.29},{"mktDate":"1991-07-15","value":17.78},{"mktDate":"1991-07-16","value":17.49},{"mktDate":"1991-07-17","value":17.52},{"mktDate":"1991-07-18","value":15.77},{"mktDate":"1991-07-19","value":15.5},{"mktDate":"1991-07-22","value":16.9},{"mktDate":"1991-07-23","value":16.58},{"mktDate":"1991-07-24","value":16.41},{"mktDate":"1991-07-25","value":15.74},{"mktDate":"1991-07-26","value":15.45},{"mktDate":"1991-07-29","value":15.67},{"mktDate":"1991-07-30","value":15.47},{"mktDate":"1991-07-31","value":15.18},{"mktDate":"1991-08-01","value":15.47},{"mktDate":"1991-08-02","value":15.26},{"mktDate":"1991-08-05","value":15.92},{"mktDate":"1991-08-06","value":15.54},{"mktDate":"1991-08-07","value":15.56},{"mktDate":"1991-08-08","value":15.98},{"mktDate":"1991-08-09","value":15.45},{"mktDate":"1991-08-12","value":15.26},{"mktDate":"1991-08-13","value":14.73},{"mktDate":"1991-08-14","value":15.09},{"mktDate":"1991-08-15","value":15.19},{"mktDate":"1991-08-16","value":16.01},{"mktDate":"1991-08-19","value":21.19},{"mktDate":"1991-08-20","value":18.86},{"mktDate":"1991-08-21","value":15.62},{"mktDate":"1991-08-22","value":14.59},{"mktDate":"1991-08-23","value":14.41},{"mktDate":"1991-08-26","value":14.81},{"mktDate":"1991-08-27","value":15.46},{"mktDate":"1991-08-28","value":15.31},{"mktDate":"1991-08-29","value":14.82},{"mktDate":"1991-08-30","value":14.46},{"mktDate":"1991-09-03","value":16.57},{"mktDate":"1991-09-04","value":17.18},{"mktDate":"1991-09-05","value":17.31},{"mktDate":"1991-09-06","value":16.76},{"mktDate":"1991-09-09","value":17.73},{"mktDate":"1991-09-10","value":18.22},{"mktDate":"1991-09-11","value":17.96},{"mktDate":"1991-09-12","value":16.21},{"mktDate":"1991-09-13","value":17.88},{"mktDate":"1991-09-16","value":17.82},{"mktDate":"1991-09-17","value":17.68},{"mktDate":"1991-09-18","value":17.56},{"mktDate":"1991-09-19","value":17.56},{"mktDate":"1991-09-20","value":17.08},{"mktDate":"1991-09-23","value":16.38},{"mktDate":"1991-09-24","value":16.04},{"mktDate":"1991-09-25","value":15.68},{"mktDate":"1991-09-26","value":15.35},{"mktDate":"1991-09-27","value":16.31},{"mktDate":"1991-09-30","value":15.85},{"mktDate":"1991-10-01","value":14.81},{"mktDate":"1991-10-02","value":15.81},{"mktDate":"1991-10-03","value":17.04},{"mktDate":"1991-10-04","value":15.63},{"mktDate":"1991-10-07","value":18.58},{"mktDate":"1991-10-08","value":17.81},{"mktDate":"1991-10-09","value":18.54},{"mktDate":"1991-10-10","value":17.8},{"mktDate":"1991-10-11","value":17.6},{"mktDate":"1991-10-14","value":16.71},{"mktDate":"1991-10-15","value":16.22},{"mktDate":"1991-10-16","value":14.85},{"mktDate":"1991-10-17","value":16.32},{"mktDate":"1991-10-18","value":15.87},{"mktDate":"1991-10-21","value":16.66},{"mktDate":"1991-10-22","value":16.55},{"mktDate":"1991-10-23","value":16.26},{"mktDate":"1991-10-24","value":15.62},{"mktDate":"1991-10-25","value":15.75},{"mktDate":"1991-10-28","value":15.45},{"mktDate":"1991-10-29","value":15.55},{"mktDate":"1991-10-30","value":15.46},{"mktDate":"1991-10-31","value":15.48},{"mktDate":"1991-11-01","value":15.6},{"mktDate":"1991-11-04","value":16.35},{"mktDate":"1991-11-05","value":16.48},{"mktDate":"1991-11-06","value":16.47},{"mktDate":"1991-11-07","value":15.97},{"mktDate":"1991-11-08","value":15.43},{"mktDate":"1991-11-11","value":14.89},{"mktDate":"1991-11-12","value":14.04},{"mktDate":"1991-11-13","value":13.95},{"mktDate":"1991-11-14","value":13.96},{"mktDate":"1991-11-15","value":21.18},{"mktDate":"1991-11-18","value":18.28},{"mktDate":"1991-11-19","value":20.34},{"mktDate":"1991-11-20","value":20.4},{"mktDate":"1991-11-21","value":19.11},{"mktDate":"1991-11-22","value":21.2},{"mktDate":"1991-11-25","value":21.92},{"mktDate":"1991-11-26","value":19.8},{"mktDate":"1991-11-27","value":19.84},{"mktDate":"1991-11-29","value":20.26},{"mktDate":"1991-12-02","value":20.18},{"mktDate":"1991-12-03","value":19.7},{"mktDate":"1991-12-04","value":19.54},{"mktDate":"1991-12-05","value":20.19},{"mktDate":"1991-12-06","value":19.04},{"mktDate":"1991-12-09","value":19.74},{"mktDate":"1991-12-10","value":19.89},{"mktDate":"1991-12-11","value":20.57},{"mktDate":"1991-12-12","value":19.08},{"mktDate":"1991-12-13","value":17.88},{"mktDate":"1991-12-16","value":17.62},{"mktDate":"1991-12-17","value":18.12},{"mktDate":"1991-12-18","value":17.78},{"mktDate":"1991-12-19","value":17.96},{"mktDate":"1991-12-20","value":17.65},{"mktDate":"1991-12-23","value":16.61},{"mktDate":"1991-12-24","value":15.67},{"mktDate":"1991-12-26","value":15.44},{"mktDate":"1991-12-27","value":15.7},{"mktDate":"1991-12-30","value":17.63},{"mktDate":"1991-12-31","value":19.31},{"mktDate":"1992-01-02","value":18.95},{"mktDate":"1992-01-03","value":18.75},{"mktDate":"1992-01-06","value":18.96},{"mktDate":"1992-01-07","value":19.23},{"mktDate":"1992-01-08","value":18.72},{"mktDate":"1992-01-09","value":18.96},{"mktDate":"1992-01-10","value":18.45},{"mktDate":"1992-01-13","value":18.01},{"mktDate":"1992-01-14","value":17.01},{"mktDate":"1992-01-15","value":17.39},{"mktDate":"1992-01-16","value":17.64},{"mktDate":"1992-01-17","value":16.32},{"mktDate":"1992-01-20","value":16.42},{"mktDate":"1992-01-21","value":17.92},{"mktDate":"1992-01-22","value":16.75},{"mktDate":"1992-01-23","value":16.46},{"mktDate":"1992-01-24","value":16.24},{"mktDate":"1992-01-27","value":16.67},{"mktDate":"1992-01-28","value":17.67},{"mktDate":"1992-01-29","value":17.62},{"mktDate":"1992-01-30","value":17.49},{"mktDate":"1992-01-31","value":17.4},{"mktDate":"1992-02-03","value":18.2},{"mktDate":"1992-02-04","value":17.96},{"mktDate":"1992-02-05","value":18.22},{"mktDate":"1992-02-06","value":18.79},{"mktDate":"1992-02-07","value":18.51},{"mktDate":"1992-02-10","value":18.56},{"mktDate":"1992-02-11","value":17.7},{"mktDate":"1992-02-12","value":17.37},{"mktDate":"1992-02-13","value":17.45},{"mktDate":"1992-02-14","value":17.03},{"mktDate":"1992-02-18","value":18.22},{"mktDate":"1992-02-19","value":17.16},{"mktDate":"1992-02-20","value":16.72},{"mktDate":"1992-02-21","value":16.87},{"mktDate":"1992-02-24","value":17.13},{"mktDate":"1992-02-25","value":16.35},{"mktDate":"1992-02-26","value":16.64},{"mktDate":"1992-02-27","value":16.51},{"mktDate":"1992-02-28","value":16.68},{"mktDate":"1992-03-02","value":16.88},{"mktDate":"1992-03-03","value":17.26},{"mktDate":"1992-03-04","value":17.89},{"mktDate":"1992-03-05","value":18.47},{"mktDate":"1992-03-06","value":19.75},{"mktDate":"1992-03-09","value":19.68},{"mktDate":"1992-03-10","value":18.68},{"mktDate":"1992-03-11","value":19.79},{"mktDate":"1992-03-12","value":19.72},{"mktDate":"1992-03-13","value":18.35},{"mktDate":"1992-03-16","value":18.46},{"mktDate":"1992-03-17","value":16.79},{"mktDate":"1992-03-18","value":16.69},{"mktDate":"1992-03-19","value":16.52},{"mktDate":"1992-03-20","value":16.82},{"mktDate":"1992-03-23","value":16.73},{"mktDate":"1992-03-24","value":16.32},{"mktDate":"1992-03-25","value":16.19},{"mktDate":"1992-03-26","value":16.29},{"mktDate":"1992-03-27","value":16.02},{"mktDate":"1992-03-30","value":15.97},{"mktDate":"1992-03-31","value":16.18},{"mktDate":"1992-04-01","value":16.48},{"mktDate":"1992-04-02","value":17.06},{"mktDate":"1992-04-03","value":16.72},{"mktDate":"1992-04-06","value":16.72},{"mktDate":"1992-04-07","value":18.81},{"mktDate":"1992-04-08","value":20.15},{"mktDate":"1992-04-09","value":17.89},{"mktDate":"1992-04-10","value":16.85},{"mktDate":"1992-04-13","value":16.99},{"mktDate":"1992-04-14","value":15.98},{"mktDate":"1992-04-15","value":15.15},{"mktDate":"1992-04-16","value":14.85},{"mktDate":"1992-04-20","value":15.93},{"mktDate":"1992-04-21","value":16.53},{"mktDate":"1992-04-22","value":15.96},{"mktDate":"1992-04-23","value":15.83},{"mktDate":"1992-04-24","value":15.71},{"mktDate":"1992-04-27","value":16.49},{"mktDate":"1992-04-28","value":16.24},{"mktDate":"1992-04-29","value":15.95},{"mktDate":"1992-04-30","value":15.53},{"mktDate":"1992-05-01","value":16.61},{"mktDate":"1992-05-04","value":16.92},{"mktDate":"1992-05-05","value":16.66},{"mktDate":"1992-05-06","value":16.81},{"mktDate":"1992-05-07","value":16.54},{"mktDate":"1992-05-08","value":15.65},{"mktDate":"1992-05-11","value":15.17},{"mktDate":"1992-05-12","value":15.68},{"mktDate":"1992-05-13","value":15.19},{"mktDate":"1992-05-14","value":15.49},{"mktDate":"1992-05-15","value":14.82},{"mktDate":"1992-05-18","value":14.62},{"mktDate":"1992-05-19","value":13.57},{"mktDate":"1992-05-20","value":13.62},{"mktDate":"1992-05-21","value":13.92},{"mktDate":"1992-05-22","value":13.73},{"mktDate":"1992-05-26","value":14.92},{"mktDate":"1992-05-27","value":13.99},{"mktDate":"1992-05-28","value":13.77},{"mktDate":"1992-05-29","value":13.86},{"mktDate":"1992-06-01","value":14.43},{"mktDate":"1992-06-02","value":14.57},{"mktDate":"1992-06-03","value":14.35},{"mktDate":"1992-06-04","value":13.66},{"mktDate":"1992-06-05","value":14.65},{"mktDate":"1992-06-08","value":15.19},{"mktDate":"1992-06-09","value":15.97},{"mktDate":"1992-06-10","value":16.62},{"mktDate":"1992-06-11","value":16.29},{"mktDate":"1992-06-12","value":14.95},{"mktDate":"1992-06-15","value":14.76},{"mktDate":"1992-06-16","value":15.22},{"mktDate":"1992-06-17","value":18.08},{"mktDate":"1992-06-18","value":18.2},{"mktDate":"1992-06-19","value":16.31},{"mktDate":"1992-06-22","value":16.66},{"mktDate":"1992-06-23","value":14.53},{"mktDate":"1992-06-24","value":14.4},{"mktDate":"1992-06-25","value":14.4},{"mktDate":"1992-06-26","value":14.67},{"mktDate":"1992-06-29","value":13.21},{"mktDate":"1992-06-30","value":13.35},{"mktDate":"1992-07-01","value":13.34},{"mktDate":"1992-07-02","value":13.88},{"mktDate":"1992-07-06","value":14.87},{"mktDate":"1992-07-07","value":15.83},{"mktDate":"1992-07-08","value":15.53},{"mktDate":"1992-07-09","value":14.6},{"mktDate":"1992-07-10","value":13.7},{"mktDate":"1992-07-13","value":14.01},{"mktDate":"1992-07-14","value":13.5},{"mktDate":"1992-07-15","value":12.52},{"mktDate":"1992-07-16","value":12.27},{"mktDate":"1992-07-17","value":12.6},{"mktDate":"1992-07-20","value":12.66},{"mktDate":"1992-07-21","value":12.6},{"mktDate":"1992-07-22","value":13.57},{"mktDate":"1992-07-23","value":13.33},{"mktDate":"1992-07-24","value":13.37},{"mktDate":"1992-07-27","value":13.9},{"mktDate":"1992-07-28","value":13.05},{"mktDate":"1992-07-29","value":13.44},{"mktDate":"1992-07-30","value":13.5},{"mktDate":"1992-07-31","value":13.17},{"mktDate":"1992-08-03","value":13.83},{"mktDate":"1992-08-04","value":13.58},{"mktDate":"1992-08-05","value":13.82},{"mktDate":"1992-08-06","value":14.23},{"mktDate":"1992-08-07","value":13.94},{"mktDate":"1992-08-10","value":14.51},{"mktDate":"1992-08-11","value":15.09},{"mktDate":"1992-08-12","value":14.88},{"mktDate":"1992-08-13","value":15.34},{"mktDate":"1992-08-14","value":14.66},{"mktDate":"1992-08-17","value":14.61},{"mktDate":"1992-08-18","value":13.84},{"mktDate":"1992-08-19","value":14.35},{"mktDate":"1992-08-20","value":14.48},{"mktDate":"1992-08-21","value":15.01},{"mktDate":"1992-08-24","value":16.19},{"mktDate":"1992-08-25","value":15.62},{"mktDate":"1992-08-26","value":14.5},{"mktDate":"1992-08-27","value":13.66},{"mktDate":"1992-08-28","value":13.14},{"mktDate":"1992-08-31","value":13.58},{"mktDate":"1992-09-01","value":13.4},{"mktDate":"1992-09-02","value":12.73},{"mktDate":"1992-09-03","value":12.88},{"mktDate":"1992-09-04","value":12.98},{"mktDate":"1992-09-08","value":13.65},{"mktDate":"1992-09-09","value":13.36},{"mktDate":"1992-09-10","value":12.92},{"mktDate":"1992-09-11","value":12.47},{"mktDate":"1992-09-14","value":13.0},{"mktDate":"1992-09-15","value":13.63},{"mktDate":"1992-09-16","value":14.72},{"mktDate":"1992-09-17","value":14.31},{"mktDate":"1992-09-18","value":13.74},{"mktDate":"1992-09-21","value":13.45},{"mktDate":"1992-09-22","value":13.88},{"mktDate":"1992-09-23","value":13.83},{"mktDate":"1992-09-24","value":13.44},{"mktDate":"1992-09-25","value":14.8},{"mktDate":"1992-09-28","value":15.19},{"mktDate":"1992-09-29","value":14.97},{"mktDate":"1992-09-30","value":14.28},{"mktDate":"1992-10-01","value":16.31},{"mktDate":"1992-10-02","value":17.79},{"mktDate":"1992-10-05","value":20.01},{"mktDate":"1992-10-06","value":19.95},{"mktDate":"1992-10-07","value":21.02},{"mktDate":"1992-10-08","value":19.26},{"mktDate":"1992-10-09","value":20.51},{"mktDate":"1992-10-12","value":19.49},{"mktDate":"1992-10-13","value":17.9},{"mktDate":"1992-10-14","value":18.42},{"mktDate":"1992-10-15","value":17.11},{"mktDate":"1992-10-16","value":17.01},{"mktDate":"1992-10-19","value":17.31},{"mktDate":"1992-10-20","value":16.87},{"mktDate":"1992-10-21","value":16.62},{"mktDate":"1992-10-22","value":15.84},{"mktDate":"1992-10-23","value":16.46},{"mktDate":"1992-10-26","value":16.32},{"mktDate":"1992-10-27","value":16.24},{"mktDate":"1992-10-28","value":15.95},{"mktDate":"1992-10-29","value":15.47},{"mktDate":"1992-10-30","value":16.15},{"mktDate":"1992-11-02","value":16.67},{"mktDate":"1992-11-03","value":17.33},{"mktDate":"1992-11-04","value":16.28},{"mktDate":"1992-11-05","value":15.38},{"mktDate":"1992-11-06","value":14.69},{"mktDate":"1992-11-09","value":14.23},{"mktDate":"1992-11-10","value":14.37},{"mktDate":"1992-11-11","value":13.99},{"mktDate":"1992-11-12","value":14.37},{"mktDate":"1992-11-13","value":14.61},{"mktDate":"1992-11-16","value":14.86},{"mktDate":"1992-11-17","value":15.01},{"mktDate":"1992-11-18","value":14.55},{"mktDate":"1992-11-19","value":14.33},{"mktDate":"1992-11-20","value":13.67},{"mktDate":"1992-11-23","value":13.4},{"mktDate":"1992-11-24","value":12.66},{"mktDate":"1992-11-25","value":12.5},{"mktDate":"1992-11-27","value":12.58},{"mktDate":"1992-11-30","value":13.01},{"mktDate":"1992-12-01","value":12.8},{"mktDate":"1992-12-02","value":12.56},{"mktDate":"1992-12-03","value":12.03},{"mktDate":"1992-12-04","value":11.81},{"mktDate":"1992-12-07","value":12.0},{"mktDate":"1992-12-08","value":11.73},{"mktDate":"1992-12-09","value":12.58},{"mktDate":"1992-12-10","value":12.75},{"mktDate":"1992-12-11","value":12.34},{"mktDate":"1992-12-14","value":12.66},{"mktDate":"1992-12-15","value":12.41},{"mktDate":"1992-12-16","value":12.58},{"mktDate":"1992-12-17","value":12.14},{"mktDate":"1992-12-18","value":11.66},{"mktDate":"1992-12-21","value":11.65},{"mktDate":"1992-12-22","value":11.75},{"mktDate":"1992-12-23","value":11.51},{"mktDate":"1992-12-24","value":11.57},{"mktDate":"1992-12-28","value":12.22},{"mktDate":"1992-12-29","value":12.29},{"mktDate":"1992-12-30","value":12.6},{"mktDate":"1992-12-31","value":12.57},{"mktDate":"1993-01-04","value":13.36},{"mktDate":"1993-01-05","value":13.35},{"mktDate":"1993-01-06","value":13.37},{"mktDate":"1993-01-07","value":14.72},{"mktDate":"1993-01-08","value":13.77},{"mktDate":"1993-01-11","value":12.86},{"mktDate":"1993-01-12","value":12.78},{"mktDate":"1993-01-13","value":12.42},{"mktDate":"1993-01-14","value":11.99},{"mktDate":"1993-01-15","value":11.57},{"mktDate":"1993-01-18","value":11.49},{"mktDate":"1993-01-19","value":12.06},{"mktDate":"1993-01-20","value":12.15},{"mktDate":"1993-01-21","value":11.69},{"mktDate":"1993-01-22","value":11.3},{"mktDate":"1993-01-25","value":11.38},{"mktDate":"1993-01-26","value":11.45},{"mktDate":"1993-01-27","value":12.01},{"mktDate":"1993-01-28","value":12.04},{"mktDate":"1993-01-29","value":12.42},{"mktDate":"1993-02-01","value":12.33},{"mktDate":"1993-02-02","value":12.25},{"mktDate":"1993-02-03","value":12.12},{"mktDate":"1993-02-04","value":12.29},{"mktDate":"1993-02-05","value":12.9},{"mktDate":"1993-02-08","value":13.22},{"mktDate":"1993-02-09","value":13.48},{"mktDate":"1993-02-10","value":13.43},{"mktDate":"1993-02-11","value":12.69},{"mktDate":"1993-02-12","value":12.38},{"mktDate":"1993-02-16","value":15.76},{"mktDate":"1993-02-17","value":15.9},{"mktDate":"1993-02-18","value":15.56},{"mktDate":"1993-02-19","value":15.02},{"mktDate":"1993-02-22","value":14.7},{"mktDate":"1993-02-23","value":15.04},{"mktDate":"1993-02-24","value":14.72},{"mktDate":"1993-02-25","value":13.76},{"mktDate":"1993-02-26","value":13.16},{"mktDate":"1993-03-01","value":13.6},{"mktDate":"1993-03-02","value":12.49},{"mktDate":"1993-03-03","value":13.13},{"mktDate":"1993-03-04","value":13.44},{"mktDate":"1993-03-05","value":14.08},{"mktDate":"1993-03-08","value":16.22},{"mktDate":"1993-03-09","value":14.17},{"mktDate":"1993-03-10","value":13.91},{"mktDate":"1993-03-11","value":14.26},{"mktDate":"1993-03-12","value":15.66},{"mktDate":"1993-03-15","value":14.74},{"mktDate":"1993-03-16","value":14.51},{"mktDate":"1993-03-17","value":14.53},{"mktDate":"1993-03-18","value":14.17},{"mktDate":"1993-03-19","value":13.23},{"mktDate":"1993-03-22","value":13.66},{"mktDate":"1993-03-23","value":13.02},{"mktDate":"1993-03-24","value":12.44},{"mktDate":"1993-03-25","value":12.08},{"mktDate":"1993-03-26","value":12.21},{"mktDate":"1993-03-29","value":12.63},{"mktDate":"1993-03-30","value":12.23},{"mktDate":"1993-03-31","value":12.53},{"mktDate":"1993-04-01","value":13.02},{"mktDate":"1993-04-02","value":14.5},{"mktDate":"1993-04-05","value":14.12},{"mktDate":"1993-04-06","value":14.24},{"mktDate":"1993-04-07","value":13.64},{"mktDate":"1993-04-08","value":12.83},{"mktDate":"1993-04-12","value":11.93},{"mktDate":"1993-04-13","value":11.7},{"mktDate":"1993-04-14","value":11.76},{"mktDate":"1993-04-15","value":10.96},{"mktDate":"1993-04-16","value":11.29},{"mktDate":"1993-04-19","value":12.06},{"mktDate":"1993-04-20","value":11.94},{"mktDate":"1993-04-21","value":12.11},{"mktDate":"1993-04-22","value":12.68},{"mktDate":"1993-04-23","value":13.36},{"mktDate":"1993-04-26","value":15.25},{"mktDate":"1993-04-27","value":13.93},{"mktDate":"1993-04-28","value":13.12},{"mktDate":"1993-04-29","value":12.8},{"mktDate":"1993-04-30","value":12.42},{"mktDate":"1993-05-03","value":12.9},{"mktDate":"1993-05-04","value":12.14},{"mktDate":"1993-05-05","value":12.38},{"mktDate":"1993-05-06","value":13.22},{"mktDate":"1993-05-07","value":13.01},{"mktDate":"1993-05-10","value":13.72},{"mktDate":"1993-05-11","value":13.35},{"mktDate":"1993-05-12","value":13.56},{"mktDate":"1993-05-13","value":14.76},{"mktDate":"1993-05-14","value":14.39},{"mktDate":"1993-05-17","value":14.13},{"mktDate":"1993-05-18","value":14.19},{"mktDate":"1993-05-19","value":14.29},{"mktDate":"1993-05-20","value":13.98},{"mktDate":"1993-05-21","value":14.51},{"mktDate":"1993-05-24","value":14.1},{"mktDate":"1993-05-25","value":14.04},{"mktDate":"1993-05-26","value":12.88},{"mktDate":"1993-05-27","value":13.1},{"mktDate":"1993-05-28","value":13.47},{"mktDate":"1993-06-01","value":13.67},{"mktDate":"1993-06-02","value":13.48},{"mktDate":"1993-06-03","value":13.54},{"mktDate":"1993-06-04","value":12.86},{"mktDate":"1993-06-07","value":14.07},{"mktDate":"1993-06-08","value":14.74},{"mktDate":"1993-06-09","value":13.96},{"mktDate":"1993-06-10","value":13.31},{"mktDate":"1993-06-11","value":12.71},{"mktDate":"1993-06-14","value":12.33},{"mktDate":"1993-06-15","value":11.99},{"mktDate":"1993-06-16","value":11.87},{"mktDate":"1993-06-17","value":11.66},{"mktDate":"1993-06-18","value":12.24},{"mktDate":"1993-06-21","value":12.25},{"mktDate":"1993-06-22","value":11.65},{"mktDate":"1993-06-23","value":12.04},{"mktDate":"1993-06-24","value":12.25},{"mktDate":"1993-06-25","value":11.25},{"mktDate":"1993-06-28","value":11.11},{"mktDate":"1993-06-29","value":11.29},{"mktDate":"1993-06-30","value":11.26},{"mktDate":"1993-07-01","value":11.51},{"mktDate":"1993-07-02","value":11.33},{"mktDate":"1993-07-06","value":13.87},{"mktDate":"1993-07-07","value":13.05},{"mktDate":"1993-07-08","value":12.24},{"mktDate":"1993-07-09","value":10.8},{"mktDate":"1993-07-12","value":10.85},{"mktDate":"1993-07-13","value":11.02},{"mktDate":"1993-07-14","value":10.78},{"mktDate":"1993-07-15","value":10.6},{"mktDate":"1993-07-16","value":10.96},{"mktDate":"1993-07-19","value":11.46},{"mktDate":"1993-07-20","value":11.05},{"mktDate":"1993-07-21","value":11.97},{"mktDate":"1993-07-22","value":11.69},{"mktDate":"1993-07-23","value":11.32},{"mktDate":"1993-07-26","value":11.32},{"mktDate":"1993-07-27","value":11.34},{"mktDate":"1993-07-28","value":11.37},{"mktDate":"1993-07-29","value":11.25},{"mktDate":"1993-07-30","value":11.73},{"mktDate":"1993-08-02","value":11.47},{"mktDate":"1993-08-03","value":11.49},{"mktDate":"1993-08-04","value":11.71},{"mktDate":"1993-08-05","value":12.03},{"mktDate":"1993-08-06","value":12.33},{"mktDate":"1993-08-09","value":12.39},{"mktDate":"1993-08-10","value":12.31},{"mktDate":"1993-08-11","value":12.07},{"mktDate":"1993-08-12","value":12.38},{"mktDate":"1993-08-13","value":12.19},{"mktDate":"1993-08-16","value":12.01},{"mktDate":"1993-08-17","value":11.59},{"mktDate":"1993-08-18","value":11.52},{"mktDate":"1993-08-19","value":11.63},{"mktDate":"1993-08-20","value":11.62},{"mktDate":"1993-08-23","value":12.15},{"mktDate":"1993-08-24","value":11.8},{"mktDate":"1993-08-25","value":12.1},{"mktDate":"1993-08-26","value":12.14},{"mktDate":"1993-08-27","value":11.91},{"mktDate":"1993-08-30","value":11.74},{"mktDate":"1993-08-31","value":11.85},{"mktDate":"1993-09-01","value":11.48},{"mktDate":"1993-09-02","value":11.87},{"mktDate":"1993-09-03","value":11.16},{"mktDate":"1993-09-07","value":12.9},{"mktDate":"1993-09-08","value":13.24},{"mktDate":"1993-09-09","value":12.67},{"mktDate":"1993-09-10","value":11.7},{"mktDate":"1993-09-13","value":12.16},{"mktDate":"1993-09-14","value":13.15},{"mktDate":"1993-09-15","value":12.7},{"mktDate":"1993-09-16","value":13.36},{"mktDate":"1993-09-17","value":13.39},{"mktDate":"1993-09-20","value":14.6},{"mktDate":"1993-09-21","value":17.3},{"mktDate":"1993-09-22","value":13.75},{"mktDate":"1993-09-23","value":13.36},{"mktDate":"1993-09-24","value":12.47},{"mktDate":"1993-09-27","value":12.49},{"mktDate":"1993-09-28","value":12.19},{"mktDate":"1993-09-29","value":12.63},{"mktDate":"1993-09-30","value":12.99},{"mktDate":"1993-10-01","value":11.83},{"mktDate":"1993-10-04","value":12.85},{"mktDate":"1993-10-05","value":12.97},{"mktDate":"1993-10-06","value":12.68},{"mktDate":"1993-10-07","value":13.14},{"mktDate":"1993-10-08","value":12.04},{"mktDate":"1993-10-11","value":12.26},{"mktDate":"1993-10-12","value":12.41},{"mktDate":"1993-10-13","value":11.38},{"mktDate":"1993-10-14","value":11.0},{"mktDate":"1993-10-15","value":10.87},{"mktDate":"1993-10-18","value":11.33},{"mktDate":"1993-10-19","value":11.61},{"mktDate":"1993-10-20","value":11.32},{"mktDate":"1993-10-21","value":11.2},{"mktDate":"1993-10-22","value":11.48},{"mktDate":"1993-10-25","value":11.83},{"mktDate":"1993-10-26","value":11.83},{"mktDate":"1993-10-27","value":12.01},{"mktDate":"1993-10-28","value":11.88},{"mktDate":"1993-10-29","value":11.46},{"mktDate":"1993-11-01","value":11.78},{"mktDate":"1993-11-02","value":11.74},{"mktDate":"1993-11-03","value":13.26},{"mktDate":"1993-11-04","value":14.68},{"mktDate":"1993-11-05","value":14.97},{"mktDate":"1993-11-08","value":14.31},{"mktDate":"1993-11-09","value":13.94},{"mktDate":"1993-11-10","value":13.72},{"mktDate":"1993-11-11","value":13.88},{"mktDate":"1993-11-12","value":13.33},{"mktDate":"1993-11-15","value":14.46},{"mktDate":"1993-11-16","value":15.11},{"mktDate":"1993-11-17","value":15.57},{"mktDate":"1993-11-18","value":14.65},{"mktDate":"1993-11-19","value":15.03},{"mktDate":"1993-11-22","value":15.9},{"mktDate":"1993-11-23","value":14.27},{"mktDate":"1993-11-24","value":13.51},{"mktDate":"1993-11-26","value":13.77},{"mktDate":"1993-11-29","value":14.12},{"mktDate":"1993-11-30","value":13.76},{"mktDate":"1993-12-01","value":13.83},{"mktDate":"1993-12-02","value":13.51},{"mktDate":"1993-12-03","value":12.69},{"mktDate":"1993-12-06","value":12.84},{"mktDate":"1993-12-07","value":12.41},{"mktDate":"1993-12-08","value":12.46},{"mktDate":"1993-12-09","value":12.43},{"mktDate":"1993-12-10","value":12.6},{"mktDate":"1993-12-13","value":10.98},{"mktDate":"1993-12-14","value":11.13},{"mktDate":"1993-12-15","value":11.03},{"mktDate":"1993-12-16","value":10.9},{"mktDate":"1993-12-17","value":11.08},{"mktDate":"1993-12-20","value":10.75},{"mktDate":"1993-12-21","value":10.08},{"mktDate":"1993-12-22","value":9.31},{"mktDate":"1993-12-23","value":9.48},{"mktDate":"1993-12-27","value":9.7},{"mktDate":"1993-12-28","value":9.82},{"mktDate":"1993-12-29","value":10.46},{"mktDate":"1993-12-30","value":10.69},{"mktDate":"1993-12-31","value":11.66},{"mktDate":"1994-01-03","value":12.57},{"mktDate":"1994-01-04","value":11.91},{"mktDate":"1994-01-05","value":10.94},{"mktDate":"1994-01-06","value":11.27},{"mktDate":"1994-01-07","value":10.96},{"mktDate":"1994-01-10","value":10.74},{"mktDate":"1994-01-11","value":11.29},{"mktDate":"1994-01-12","value":11.65},{"mktDate":"1994-01-13","value":12.08},{"mktDate":"1994-01-14","value":11.15},{"mktDate":"1994-01-17","value":11.88},{"mktDate":"1994-01-18","value":11.63},{"mktDate":"1994-01-19","value":11.76},{"mktDate":"1994-01-20","value":11.16},{"mktDate":"1994-01-21","value":11.09},{"mktDate":"1994-01-24","value":11.6},{"mktDate":"1994-01-25","value":11.38},{"mktDate":"1994-01-26","value":11.17},{"mktDate":"1994-01-27","value":10.3},{"mktDate":"1994-01-28","value":9.94},{"mktDate":"1994-01-31","value":10.63},{"mktDate":"1994-02-01","value":10.65},{"mktDate":"1994-02-02","value":10.61},{"mktDate":"1994-02-03","value":10.75},{"mktDate":"1994-02-04","value":15.25},{"mktDate":"1994-02-07","value":13.96},{"mktDate":"1994-02-08","value":13.66},{"mktDate":"1994-02-09","value":13.3},{"mktDate":"1994-02-10","value":14.24},{"mktDate":"1994-02-11","value":14.46},{"mktDate":"1994-02-14","value":14.28},{"mktDate":"1994-02-15","value":13.4},{"mktDate":"1994-02-16","value":13.13},{"mktDate":"1994-02-17","value":13.79},{"mktDate":"1994-02-18","value":14.7},{"mktDate":"1994-02-22","value":13.52},{"mktDate":"1994-02-23","value":13.91},{"mktDate":"1994-02-24","value":15.96},{"mktDate":"1994-02-25","value":14.8},{"mktDate":"1994-02-28","value":14.87},{"mktDate":"1994-03-01","value":15.83},{"mktDate":"1994-03-02","value":16.08},{"mktDate":"1994-03-03","value":16.36},{"mktDate":"1994-03-04","value":16.0},{"mktDate":"1994-03-07","value":14.26},{"mktDate":"1994-03-08","value":16.23},{"mktDate":"1994-03-09","value":14.41},{"mktDate":"1994-03-10","value":16.55},{"mktDate":"1994-03-11","value":14.87},{"mktDate":"1994-03-14","value":16.61},{"mktDate":"1994-03-15","value":14.78},{"mktDate":"1994-03-16","value":14.51},{"mktDate":"1994-03-17","value":12.76},{"mktDate":"1994-03-18","value":13.32},{"mktDate":"1994-03-21","value":14.34},{"mktDate":"1994-03-22","value":13.39},{"mktDate":"1994-03-23","value":12.31},{"mktDate":"1994-03-24","value":13.43},{"mktDate":"1994-03-25","value":13.67},{"mktDate":"1994-03-28","value":14.9},{"mktDate":"1994-03-29","value":16.49},{"mktDate":"1994-03-30","value":18.59},{"mktDate":"1994-03-31","value":20.45},{"mktDate":"1994-04-04","value":23.87},{"mktDate":"1994-04-05","value":18.13},{"mktDate":"1994-04-06","value":17.38},{"mktDate":"1994-04-07","value":16.98},{"mktDate":"1994-04-08","value":16.92},{"mktDate":"1994-04-11","value":16.61},{"mktDate":"1994-04-12","value":16.42},{"mktDate":"1994-04-13","value":17.02},{"mktDate":"1994-04-14","value":16.27},{"mktDate":"1994-04-15","value":15.98},{"mktDate":"1994-04-18","value":17.22},{"mktDate":"1994-04-19","value":16.93},{"mktDate":"1994-04-20","value":17.01},{"mktDate":"1994-04-21","value":14.93},{"mktDate":"1994-04-22","value":14.94},{"mktDate":"1994-04-25","value":14.26},{"mktDate":"1994-04-26","value":13.8},{"mktDate":"1994-04-28","value":14.51},{"mktDate":"1994-04-29","value":13.77},{"mktDate":"1994-05-02","value":14.11},{"mktDate":"1994-05-03","value":13.81},{"mktDate":"1994-05-04","value":14.29},{"mktDate":"1994-05-05","value":14.56},{"mktDate":"1994-05-06","value":15.08},{"mktDate":"1994-05-09","value":16.16},{"mktDate":"1994-05-10","value":15.19},{"mktDate":"1994-05-11","value":15.55},{"mktDate":"1994-05-12","value":15.46},{"mktDate":"1994-05-13","value":14.54},{"mktDate":"1994-05-16","value":14.67},{"mktDate":"1994-05-17","value":14.08},{"mktDate":"1994-05-18","value":12.55},{"mktDate":"1994-05-19","value":12.33},{"mktDate":"1994-05-20","value":12.79},{"mktDate":"1994-05-23","value":13.49},{"mktDate":"1994-05-24","value":12.73},{"mktDate":"1994-05-25","value":12.43},{"mktDate":"1994-05-26","value":12.5},{"mktDate":"1994-05-27","value":12.49},{"mktDate":"1994-05-31","value":13.03},{"mktDate":"1994-06-01","value":12.72},{"mktDate":"1994-06-02","value":12.73},{"mktDate":"1994-06-03","value":12.19},{"mktDate":"1994-06-06","value":13.03},{"mktDate":"1994-06-07","value":13.05},{"mktDate":"1994-06-08","value":13.32},{"mktDate":"1994-06-09","value":13.21},{"mktDate":"1994-06-10","value":12.69},{"mktDate":"1994-06-13","value":11.92},{"mktDate":"1994-06-14","value":11.6},{"mktDate":"1994-06-15","value":11.52},{"mktDate":"1994-06-16","value":11.22},{"mktDate":"1994-06-17","value":12.31},{"mktDate":"1994-06-20","value":13.96},{"mktDate":"1994-06-21","value":14.7},{"mktDate":"1994-06-22","value":14.02},{"mktDate":"1994-06-23","value":14.12},{"mktDate":"1994-06-24","value":16.72},{"mktDate":"1994-06-27","value":15.53},{"mktDate":"1994-06-28","value":15.04},{"mktDate":"1994-06-29","value":14.42},{"mktDate":"1994-06-30","value":14.97},{"mktDate":"1994-07-01","value":14.36},{"mktDate":"1994-07-05","value":14.92},{"mktDate":"1994-07-06","value":14.7},{"mktDate":"1994-07-07","value":14.01},{"mktDate":"1994-07-08","value":13.26},{"mktDate":"1994-07-11","value":13.83},{"mktDate":"1994-07-12","value":13.4},{"mktDate":"1994-07-13","value":12.42},{"mktDate":"1994-07-14","value":11.64},{"mktDate":"1994-07-15","value":11.28},{"mktDate":"1994-07-18","value":11.44},{"mktDate":"1994-07-19","value":11.65},{"mktDate":"1994-07-20","value":11.7},{"mktDate":"1994-07-21","value":11.65},{"mktDate":"1994-07-22","value":11.22},{"mktDate":"1994-07-25","value":11.46},{"mktDate":"1994-07-26","value":11.66},{"mktDate":"1994-07-27","value":11.93},{"mktDate":"1994-07-28","value":12.03},{"mktDate":"1994-07-29","value":11.13},{"mktDate":"1994-08-01","value":11.17},{"mktDate":"1994-08-02","value":11.27},{"mktDate":"1994-08-03","value":11.35},{"mktDate":"1994-08-04","value":12.18},{"mktDate":"1994-08-05","value":12.34},{"mktDate":"1994-08-08","value":12.41},{"mktDate":"1994-08-09","value":12.54},{"mktDate":"1994-08-10","value":11.91},{"mktDate":"1994-08-11","value":12.13},{"mktDate":"1994-08-12","value":11.09},{"mktDate":"1994-08-15","value":12.06},{"mktDate":"1994-08-16","value":11.39},{"mktDate":"1994-08-17","value":11.54},{"mktDate":"1994-08-18","value":12.07},{"mktDate":"1994-08-19","value":12.83},{"mktDate":"1994-08-22","value":12.62},{"mktDate":"1994-08-23","value":11.75},{"mktDate":"1994-08-24","value":11.57},{"mktDate":"1994-08-25","value":12.02},{"mktDate":"1994-08-26","value":12.19},{"mktDate":"1994-08-29","value":11.82},{"mktDate":"1994-08-30","value":11.23},{"mktDate":"1994-08-31","value":11.97},{"mktDate":"1994-09-01","value":11.86},{"mktDate":"1994-09-02","value":11.4},{"mktDate":"1994-09-06","value":11.69},{"mktDate":"1994-09-07","value":11.81},{"mktDate":"1994-09-08","value":11.86},{"mktDate":"1994-09-09","value":13.12},{"mktDate":"1994-09-12","value":14.01},{"mktDate":"1994-09-13","value":13.77},{"mktDate":"1994-09-14","value":13.09},{"mktDate":"1994-09-15","value":11.88},{"mktDate":"1994-09-16","value":12.8},{"mktDate":"1994-09-19","value":13.06},{"mktDate":"1994-09-20","value":14.45},{"mktDate":"1994-09-21","value":14.49},{"mktDate":"1994-09-22","value":13.89},{"mktDate":"1994-09-23","value":14.53},{"mktDate":"1994-09-26","value":14.56},{"mktDate":"1994-09-27","value":14.13},{"mktDate":"1994-09-28","value":13.25},{"mktDate":"1994-09-29","value":13.97},{"mktDate":"1994-09-30","value":14.28},{"mktDate":"1994-10-03","value":15.44},{"mktDate":"1994-10-04","value":16.66},{"mktDate":"1994-10-05","value":15.92},{"mktDate":"1994-10-06","value":16.24},{"mktDate":"1994-10-07","value":14.92},{"mktDate":"1994-10-10","value":14.72},{"mktDate":"1994-10-11","value":13.55},{"mktDate":"1994-10-12","value":14.51},{"mktDate":"1994-10-13","value":14.9},{"mktDate":"1994-10-14","value":13.32},{"mktDate":"1994-10-17","value":14.76},{"mktDate":"1994-10-18","value":14.59},{"mktDate":"1994-10-19","value":15.13},{"mktDate":"1994-10-20","value":15.99},{"mktDate":"1994-10-21","value":15.91},{"mktDate":"1994-10-24","value":16.97},{"mktDate":"1994-10-25","value":16.13},{"mktDate":"1994-10-26","value":15.7},{"mktDate":"1994-10-27","value":15.67},{"mktDate":"1994-10-28","value":14.56},{"mktDate":"1994-10-31","value":14.56},{"mktDate":"1994-11-01","value":14.84},{"mktDate":"1994-11-02","value":15.34},{"mktDate":"1994-11-03","value":15.58},{"mktDate":"1994-11-04","value":16.75},{"mktDate":"1994-11-07","value":17.37},{"mktDate":"1994-11-08","value":16.3},{"mktDate":"1994-11-09","value":16.42},{"mktDate":"1994-11-10","value":16.0},{"mktDate":"1994-11-11","value":16.5},{"mktDate":"1994-11-14","value":16.68},{"mktDate":"1994-11-15","value":16.66},{"mktDate":"1994-11-16","value":15.56},{"mktDate":"1994-11-17","value":15.91},{"mktDate":"1994-11-18","value":16.0},{"mktDate":"1994-11-21","value":16.13},{"mktDate":"1994-11-22","value":17.24},{"mktDate":"1994-11-23","value":18.41},{"mktDate":"1994-11-25","value":17.44},{"mktDate":"1994-11-28","value":16.83},{"mktDate":"1994-11-29","value":16.15},{"mktDate":"1994-11-30","value":15.95},{"mktDate":"1994-12-01","value":16.69},{"mktDate":"1994-12-02","value":16.55},{"mktDate":"1994-12-05","value":16.1},{"mktDate":"1994-12-06","value":16.05},{"mktDate":"1994-12-07","value":16.28},{"mktDate":"1994-12-08","value":18.15},{"mktDate":"1994-12-09","value":16.04},{"mktDate":"1994-12-12","value":15.46},{"mktDate":"1994-12-13","value":14.48},{"mktDate":"1994-12-14","value":13.03},{"mktDate":"1994-12-15","value":12.87},{"mktDate":"1994-12-16","value":12.79},{"mktDate":"1994-12-19","value":13.02},{"mktDate":"1994-12-20","value":12.98},{"mktDate":"1994-12-21","value":12.05},{"mktDate":"1994-12-22","value":12.42},{"mktDate":"1994-12-23","value":11.82},{"mktDate":"1994-12-27","value":12.07},{"mktDate":"1994-12-28","value":12.81},{"mktDate":"1994-12-29","value":12.86},{"mktDate":"1994-12-30","value":13.2},{"mktDate":"1995-01-03","value":14.25},{"mktDate":"1995-01-04","value":13.53},{"mktDate":"1995-01-05","value":13.5},{"mktDate":"1995-01-06","value":13.13},{"mktDate":"1995-01-09","value":13.33},{"mktDate":"1995-01-10","value":12.52},{"mktDate":"1995-01-11","value":12.15},{"mktDate":"1995-01-12","value":12.83},{"mktDate":"1995-01-13","value":11.1},{"mktDate":"1995-01-16","value":11.14},{"mktDate":"1995-01-17","value":11.79},{"mktDate":"1995-01-18","value":11.57},{"mktDate":"1995-01-19","value":11.86},{"mktDate":"1995-01-20","value":12.15},{"mktDate":"1995-01-23","value":12.79},{"mktDate":"1995-01-24","value":11.94},{"mktDate":"1995-01-25","value":11.46},{"mktDate":"1995-01-26","value":11.25},{"mktDate":"1995-01-27","value":11.25},{"mktDate":"1995-01-30","value":12.26},{"mktDate":"1995-01-31","value":11.96},{"mktDate":"1995-02-01","value":11.73},{"mktDate":"1995-02-02","value":11.13},{"mktDate":"1995-02-03","value":10.98},{"mktDate":"1995-02-06","value":11.22},{"mktDate":"1995-02-07","value":11.17},{"mktDate":"1995-02-08","value":11.42},{"mktDate":"1995-02-09","value":11.63},{"mktDate":"1995-02-10","value":11.28},{"mktDate":"1995-02-13","value":11.41},{"mktDate":"1995-02-14","value":11.43},{"mktDate":"1995-02-15","value":11.52},{"mktDate":"1995-02-16","value":11.61},{"mktDate":"1995-02-17","value":11.71},{"mktDate":"1995-02-21","value":12.05},{"mktDate":"1995-02-22","value":11.39},{"mktDate":"1995-02-23","value":11.15},{"mktDate":"1995-02-24","value":10.84},{"mktDate":"1995-02-27","value":12.51},{"mktDate":"1995-02-28","value":11.75},{"mktDate":"1995-03-01","value":11.65},{"mktDate":"1995-03-02","value":12.02},{"mktDate":"1995-03-03","value":11.45},{"mktDate":"1995-03-06","value":12.17},{"mktDate":"1995-03-07","value":14.22},{"mktDate":"1995-03-08","value":13.72},{"mktDate":"1995-03-09","value":13.36},{"mktDate":"1995-03-10","value":12.38},{"mktDate":"1995-03-13","value":12.15},{"mktDate":"1995-03-14","value":12.1},{"mktDate":"1995-03-15","value":12.42},{"mktDate":"1995-03-16","value":11.95},{"mktDate":"1995-03-17","value":11.8},{"mktDate":"1995-03-20","value":11.34},{"mktDate":"1995-03-21","value":11.53},{"mktDate":"1995-03-22","value":11.29},{"mktDate":"1995-03-23","value":11.43},{"mktDate":"1995-03-24","value":11.19},{"mktDate":"1995-03-27","value":11.83},{"mktDate":"1995-03-28","value":11.33},{"mktDate":"1995-03-29","value":12.51},{"mktDate":"1995-03-30","value":12.62},{"mktDate":"1995-03-31","value":13.37},{"mktDate":"1995-04-03","value":13.5},{"mktDate":"1995-04-04","value":12.62},{"mktDate":"1995-04-05","value":12.96},{"mktDate":"1995-04-06","value":12.81},{"mktDate":"1995-04-07","value":12.85},{"mktDate":"1995-04-10","value":12.79},{"mktDate":"1995-04-11","value":12.73},{"mktDate":"1995-04-12","value":12.04},{"mktDate":"1995-04-13","value":11.48},{"mktDate":"1995-04-17","value":12.33},{"mktDate":"1995-04-18","value":12.96},{"mktDate":"1995-04-19","value":13.09},{"mktDate":"1995-04-20","value":12.1},{"mktDate":"1995-04-21","value":11.86},{"mktDate":"1995-04-24","value":11.92},{"mktDate":"1995-04-25","value":12.41},{"mktDate":"1995-04-26","value":12.28},{"mktDate":"1995-04-27","value":11.93},{"mktDate":"1995-04-28","value":11.75},{"mktDate":"1995-05-01","value":12.14},{"mktDate":"1995-05-02","value":11.88},{"mktDate":"1995-05-03","value":11.69},{"mktDate":"1995-05-04","value":12.64},{"mktDate":"1995-05-05","value":12.06},{"mktDate":"1995-05-08","value":12.22},{"mktDate":"1995-05-09","value":12.75},{"mktDate":"1995-05-10","value":13.08},{"mktDate":"1995-05-11","value":12.98},{"mktDate":"1995-05-12","value":11.84},{"mktDate":"1995-05-15","value":12.38},{"mktDate":"1995-05-16","value":12.2},{"mktDate":"1995-05-17","value":12.36},{"mktDate":"1995-05-18","value":13.13},{"mktDate":"1995-05-19","value":12.81},{"mktDate":"1995-05-22","value":11.68},{"mktDate":"1995-05-23","value":11.55},{"mktDate":"1995-05-24","value":11.26},{"mktDate":"1995-05-25","value":11.63},{"mktDate":"1995-05-26","value":12.2},{"mktDate":"1995-05-30","value":12.52},{"mktDate":"1995-05-31","value":12.85},{"mktDate":"1995-06-01","value":12.21},{"mktDate":"1995-06-02","value":12.98},{"mktDate":"1995-06-05","value":13.45},{"mktDate":"1995-06-06","value":13.0},{"mktDate":"1995-06-07","value":12.84},{"mktDate":"1995-06-08","value":12.89},{"mktDate":"1995-06-09","value":12.76},{"mktDate":"1995-06-12","value":11.91},{"mktDate":"1995-06-13","value":11.29},{"mktDate":"1995-06-14","value":11.29},{"mktDate":"1995-06-15","value":11.23},{"mktDate":"1995-06-16","value":10.75},{"mktDate":"1995-06-19","value":11.21},{"mktDate":"1995-06-20","value":11.16},{"mktDate":"1995-06-21","value":11.32},{"mktDate":"1995-06-22","value":11.44},{"mktDate":"1995-06-23","value":11.12},{"mktDate":"1995-06-26","value":11.8},{"mktDate":"1995-06-27","value":12.37},{"mktDate":"1995-06-28","value":11.74},{"mktDate":"1995-06-29","value":11.59},{"mktDate":"1995-06-30","value":11.38},{"mktDate":"1995-07-03","value":11.57},{"mktDate":"1995-07-05","value":12.1},{"mktDate":"1995-07-06","value":11.52},{"mktDate":"1995-07-07","value":11.77},{"mktDate":"1995-07-10","value":12.19},{"mktDate":"1995-07-11","value":12.25},{"mktDate":"1995-07-12","value":12.31},{"mktDate":"1995-07-13","value":12.56},{"mktDate":"1995-07-14","value":12.08},{"mktDate":"1995-07-17","value":12.26},{"mktDate":"1995-07-18","value":12.68},{"mktDate":"1995-07-19","value":13.49},{"mktDate":"1995-07-20","value":12.78},{"mktDate":"1995-07-21","value":12.37},{"mktDate":"1995-07-24","value":12.55},{"mktDate":"1995-07-25","value":12.77},{"mktDate":"1995-07-26","value":13.18},{"mktDate":"1995-07-27","value":13.18},{"mktDate":"1995-07-28","value":13.18},{"mktDate":"1995-07-31","value":13.49},{"mktDate":"1995-08-01","value":13.56},{"mktDate":"1995-08-02","value":13.66},{"mktDate":"1995-08-03","value":13.78},{"mktDate":"1995-08-04","value":13.21},{"mktDate":"1995-08-07","value":13.1},{"mktDate":"1995-08-08","value":13.06},{"mktDate":"1995-08-09","value":12.75},{"mktDate":"1995-08-10","value":13.0},{"mktDate":"1995-08-11","value":12.9},{"mktDate":"1995-08-14","value":13.24},{"mktDate":"1995-08-15","value":12.35},{"mktDate":"1995-08-16","value":12.45},{"mktDate":"1995-08-17","value":12.13},{"mktDate":"1995-08-18","value":12.03},{"mktDate":"1995-08-21","value":13.42},{"mktDate":"1995-08-22","value":12.6},{"mktDate":"1995-08-23","value":13.17},{"mktDate":"1995-08-24","value":12.94},{"mktDate":"1995-08-25","value":12.33},{"mktDate":"1995-08-28","value":12.48},{"mktDate":"1995-08-29","value":12.65},{"mktDate":"1995-08-30","value":12.03},{"mktDate":"1995-08-31","value":11.52},{"mktDate":"1995-09-01","value":11.29},{"mktDate":"1995-09-05","value":11.65},{"mktDate":"1995-09-06","value":11.65},{"mktDate":"1995-09-07","value":11.85},{"mktDate":"1995-09-08","value":11.16},{"mktDate":"1995-09-11","value":11.51},{"mktDate":"1995-09-12","value":11.46},{"mktDate":"1995-09-13","value":11.35},{"mktDate":"1995-09-14","value":11.1},{"mktDate":"1995-09-15","value":11.58},{"mktDate":"1995-09-18","value":12.34},{"mktDate":"1995-09-19","value":12.67},{"mktDate":"1995-09-20","value":12.35},{"mktDate":"1995-09-21","value":12.5},{"mktDate":"1995-09-22","value":12.46},{"mktDate":"1995-09-25","value":13.22},{"mktDate":"1995-09-26","value":12.9},{"mktDate":"1995-09-27","value":12.9},{"mktDate":"1995-09-28","value":12.46},{"mktDate":"1995-09-29","value":12.74},{"mktDate":"1995-10-02","value":13.95},{"mktDate":"1995-10-03","value":14.5},{"mktDate":"1995-10-04","value":14.86},{"mktDate":"1995-10-05","value":15.74},{"mktDate":"1995-10-06","value":13.98},{"mktDate":"1995-10-09","value":14.85},{"mktDate":"1995-10-10","value":14.97},{"mktDate":"1995-10-11","value":14.57},{"mktDate":"1995-10-12","value":14.24},{"mktDate":"1995-10-13","value":13.67},{"mktDate":"1995-10-16","value":14.62},{"mktDate":"1995-10-17","value":14.03},{"mktDate":"1995-10-18","value":14.05},{"mktDate":"1995-10-19","value":13.55},{"mktDate":"1995-10-20","value":13.46},{"mktDate":"1995-10-23","value":14.17},{"mktDate":"1995-10-24","value":13.85},{"mktDate":"1995-10-25","value":14.49},{"mktDate":"1995-10-26","value":15.59},{"mktDate":"1995-10-27","value":14.63},{"mktDate":"1995-10-30","value":14.26},{"mktDate":"1995-10-31","value":13.83},{"mktDate":"1995-11-01","value":13.41},{"mktDate":"1995-11-02","value":13.19},{"mktDate":"1995-11-03","value":12.26},{"mktDate":"1995-11-06","value":12.74},{"mktDate":"1995-11-07","value":13.05},{"mktDate":"1995-11-08","value":12.16},{"mktDate":"1995-11-09","value":12.46},{"mktDate":"1995-11-10","value":12.97},{"mktDate":"1995-11-13","value":13.2},{"mktDate":"1995-11-14","value":13.38},{"mktDate":"1995-11-15","value":12.95},{"mktDate":"1995-11-16","value":12.57},{"mktDate":"1995-11-17","value":12.49},{"mktDate":"1995-11-20","value":12.37},{"mktDate":"1995-11-21","value":11.74},{"mktDate":"1995-11-22","value":11.81},{"mktDate":"1995-11-24","value":11.87},{"mktDate":"1995-11-27","value":12.43},{"mktDate":"1995-11-28","value":11.57},{"mktDate":"1995-11-29","value":11.65},{"mktDate":"1995-11-30","value":11.58},{"mktDate":"1995-12-01","value":11.11},{"mktDate":"1995-12-04","value":10.66},{"mktDate":"1995-12-05","value":11.65},{"mktDate":"1995-12-06","value":12.7},{"mktDate":"1995-12-07","value":12.74},{"mktDate":"1995-12-08","value":11.12},{"mktDate":"1995-12-11","value":11.06},{"mktDate":"1995-12-12","value":10.63},{"mktDate":"1995-12-13","value":10.36},{"mktDate":"1995-12-14","value":11.07},{"mktDate":"1995-12-15","value":11.44},{"mktDate":"1995-12-18","value":14.55},{"mktDate":"1995-12-19","value":13.16},{"mktDate":"1995-12-20","value":12.2},{"mktDate":"1995-12-21","value":10.77},{"mktDate":"1995-12-22","value":11.51},{"mktDate":"1995-12-26","value":11.49},{"mktDate":"1995-12-27","value":11.98},{"mktDate":"1995-12-28","value":12.25},{"mktDate":"1995-12-29","value":12.52},{"mktDate":"1996-01-02","value":12.19},{"mktDate":"1996-01-03","value":12.1},{"mktDate":"1996-01-04","value":13.78},{"mktDate":"1996-01-05","value":13.58},{"mktDate":"1996-01-08","value":13.11},{"mktDate":"1996-01-09","value":15.21},{"mktDate":"1996-01-10","value":16.4},{"mktDate":"1996-01-11","value":14.69},{"mktDate":"1996-01-12","value":14.23},{"mktDate":"1996-01-15","value":14.99},{"mktDate":"1996-01-16","value":14.09},{"mktDate":"1996-01-17","value":14.25},{"mktDate":"1996-01-18","value":13.58},{"mktDate":"1996-01-19","value":12.7},{"mktDate":"1996-01-22","value":13.34},{"mktDate":"1996-01-23","value":13.56},{"mktDate":"1996-01-24","value":12.54},{"mktDate":"1996-01-25","value":12.94},{"mktDate":"1996-01-26","value":12.0},{"mktDate":"1996-01-29","value":12.19},{"mktDate":"1996-01-30","value":12.42},{"mktDate":"1996-01-31","value":12.53},{"mktDate":"1996-02-01","value":12.65},{"mktDate":"1996-02-02","value":13.23},{"mktDate":"1996-02-05","value":13.46},{"mktDate":"1996-02-06","value":14.59},{"mktDate":"1996-02-07","value":14.11},{"mktDate":"1996-02-08","value":13.89},{"mktDate":"1996-02-09","value":14.63},{"mktDate":"1996-02-12","value":14.69},{"mktDate":"1996-02-13","value":14.94},{"mktDate":"1996-02-14","value":15.59},{"mktDate":"1996-02-15","value":16.13},{"mktDate":"1996-02-16","value":15.37},{"mktDate":"1996-02-20","value":16.8},{"mktDate":"1996-02-21","value":14.47},{"mktDate":"1996-02-22","value":14.56},{"mktDate":"1996-02-23","value":14.78},{"mktDate":"1996-02-26","value":16.38},{"mktDate":"1996-02-27","value":16.63},{"mktDate":"1996-02-28","value":16.72},{"mktDate":"1996-02-29","value":17.04},{"mktDate":"1996-03-01","value":16.72},{"mktDate":"1996-03-04","value":16.67},{"mktDate":"1996-03-05","value":16.1},{"mktDate":"1996-03-06","value":16.56},{"mktDate":"1996-03-07","value":16.49},{"mktDate":"1996-03-08","value":20.7},{"mktDate":"1996-03-11","value":19.4},{"mktDate":"1996-03-12","value":19.09},{"mktDate":"1996-03-13","value":18.13},{"mktDate":"1996-03-14","value":16.93},{"mktDate":"1996-03-15","value":16.54},{"mktDate":"1996-03-18","value":17.31},{"mktDate":"1996-03-19","value":18.35},{"mktDate":"1996-03-20","value":18.66},{"mktDate":"1996-03-21","value":17.74},{"mktDate":"1996-03-22","value":17.05},{"mktDate":"1996-03-25","value":17.84},{"mktDate":"1996-03-26","value":17.8},{"mktDate":"1996-03-27","value":17.89},{"mktDate":"1996-03-28","value":18.16},{"mktDate":"1996-03-29","value":18.88},{"mktDate":"1996-04-01","value":17.9},{"mktDate":"1996-04-02","value":16.45},{"mktDate":"1996-04-03","value":16.33},{"mktDate":"1996-04-04","value":16.18},{"mktDate":"1996-04-08","value":18.72},{"mktDate":"1996-04-09","value":17.32},{"mktDate":"1996-04-10","value":20.22},{"mktDate":"1996-04-11","value":19.65},{"mktDate":"1996-04-12","value":17.38},{"mktDate":"1996-04-15","value":16.83},{"mktDate":"1996-04-16","value":16.45},{"mktDate":"1996-04-17","value":17.07},{"mktDate":"1996-04-18","value":16.41},{"mktDate":"1996-04-19","value":15.12},{"mktDate":"1996-04-22","value":15.38},{"mktDate":"1996-04-23","value":15.01},{"mktDate":"1996-04-24","value":14.91},{"mktDate":"1996-04-25","value":14.72},{"mktDate":"1996-04-26","value":14.75},{"mktDate":"1996-04-29","value":15.45},{"mktDate":"1996-04-30","value":15.83},{"mktDate":"1996-05-01","value":16.07},{"mktDate":"1996-05-02","value":18.62},{"mktDate":"1996-05-03","value":16.7},{"mktDate":"1996-05-06","value":16.92},{"mktDate":"1996-05-07","value":16.87},{"mktDate":"1996-05-08","value":15.78},{"mktDate":"1996-05-09","value":16.99},{"mktDate":"1996-05-10","value":15.61},{"mktDate":"1996-05-13","value":15.16},{"mktDate":"1996-05-14","value":14.9},{"mktDate":"1996-05-15","value":15.59},{"mktDate":"1996-05-16","value":15.71},{"mktDate":"1996-05-17","value":15.13},{"mktDate":"1996-05-20","value":15.8},{"mktDate":"1996-05-21","value":16.0},{"mktDate":"1996-05-22","value":15.5},{"mktDate":"1996-05-23","value":16.17},{"mktDate":"1996-05-24","value":15.54},{"mktDate":"1996-05-28","value":16.92},{"mktDate":"1996-05-29","value":17.15},{"mktDate":"1996-05-30","value":16.02},{"mktDate":"1996-05-31","value":16.07},{"mktDate":"1996-06-03","value":16.86},{"mktDate":"1996-06-04","value":16.18},{"mktDate":"1996-06-05","value":16.04},{"mktDate":"1996-06-06","value":16.84},{"mktDate":"1996-06-07","value":16.1},{"mktDate":"1996-06-10","value":16.78},{"mktDate":"1996-06-11","value":16.68},{"mktDate":"1996-06-12","value":17.0},{"mktDate":"1996-06-13","value":17.12},{"mktDate":"1996-06-14","value":18.64},{"mktDate":"1996-06-17","value":17.46},{"mktDate":"1996-06-18","value":17.45},{"mktDate":"1996-06-19","value":17.54},{"mktDate":"1996-06-20","value":16.97},{"mktDate":"1996-06-21","value":15.8},{"mktDate":"1996-06-24","value":15.91},{"mktDate":"1996-06-25","value":15.43},{"mktDate":"1996-06-26","value":15.23},{"mktDate":"1996-06-27","value":14.19},{"mktDate":"1996-06-28","value":13.68},{"mktDate":"1996-07-01","value":13.78},{"mktDate":"1996-07-02","value":14.19},{"mktDate":"1996-07-03","value":14.21},{"mktDate":"1996-07-05","value":16.09},{"mktDate":"1996-07-08","value":16.42},{"mktDate":"1996-07-09","value":15.49},{"mktDate":"1996-07-10","value":15.51},{"mktDate":"1996-07-11","value":17.81},{"mktDate":"1996-07-12","value":17.09},{"mktDate":"1996-07-15","value":20.11},{"mktDate":"1996-07-16","value":20.1},{"mktDate":"1996-07-17","value":19.22},{"mktDate":"1996-07-18","value":17.93},{"mktDate":"1996-07-19","value":17.26},{"mktDate":"1996-07-22","value":20.41},{"mktDate":"1996-07-23","value":21.55},{"mktDate":"1996-07-24","value":21.44},{"mktDate":"1996-07-25","value":19.39},{"mktDate":"1996-07-26","value":17.45},{"mktDate":"1996-07-29","value":20.09},{"mktDate":"1996-07-30","value":20.53},{"mktDate":"1996-07-31","value":19.46},{"mktDate":"1996-08-01","value":18.76},{"mktDate":"1996-08-02","value":16.19},{"mktDate":"1996-08-05","value":17.36},{"mktDate":"1996-08-06","value":16.93},{"mktDate":"1996-08-07","value":16.24},{"mktDate":"1996-08-08","value":16.04},{"mktDate":"1996-08-09","value":15.77},{"mktDate":"1996-08-12","value":15.57},{"mktDate":"1996-08-13","value":16.41},{"mktDate":"1996-08-14","value":15.96},{"mktDate":"1996-08-15","value":15.46},{"mktDate":"1996-08-16","value":14.81},{"mktDate":"1996-08-19","value":15.27},{"mktDate":"1996-08-20","value":14.73},{"mktDate":"1996-08-21","value":14.52},{"mktDate":"1996-08-22","value":13.71},{"mktDate":"1996-08-23","value":14.18},{"mktDate":"1996-08-26","value":15.38},{"mktDate":"1996-08-27","value":15.11},{"mktDate":"1996-08-28","value":15.1},{"mktDate":"1996-08-29","value":16.22},{"mktDate":"1996-08-30","value":17.01},{"mktDate":"1996-09-03","value":18.47},{"mktDate":"1996-09-04","value":18.64},{"mktDate":"1996-09-05","value":20.51},{"mktDate":"1996-09-06","value":17.1},{"mktDate":"1996-09-09","value":16.36},{"mktDate":"1996-09-10","value":16.25},{"mktDate":"1996-09-11","value":16.06},{"mktDate":"1996-09-12","value":15.97},{"mktDate":"1996-09-13","value":15.2},{"mktDate":"1996-09-16","value":15.43},{"mktDate":"1996-09-17","value":15.74},{"mktDate":"1996-09-18","value":15.86},{"mktDate":"1996-09-19","value":16.03},{"mktDate":"1996-09-20","value":15.65},{"mktDate":"1996-09-23","value":16.46},{"mktDate":"1996-09-24","value":16.45},{"mktDate":"1996-09-25","value":16.22},{"mktDate":"1996-09-26","value":16.11},{"mktDate":"1996-09-27","value":16.1},{"mktDate":"1996-09-30","value":16.95},{"mktDate":"1996-10-01","value":17.05},{"mktDate":"1996-10-02","value":16.78},{"mktDate":"1996-10-03","value":16.77},{"mktDate":"1996-10-04","value":14.8},{"mktDate":"1996-10-07","value":15.11},{"mktDate":"1996-10-08","value":15.58},{"mktDate":"1996-10-09","value":16.09},{"mktDate":"1996-10-10","value":16.26},{"mktDate":"1996-10-11","value":15.07},{"mktDate":"1996-10-14","value":15.13},{"mktDate":"1996-10-15","value":15.83},{"mktDate":"1996-10-16","value":15.6},{"mktDate":"1996-10-17","value":15.41},{"mktDate":"1996-10-18","value":15.08},{"mktDate":"1996-10-21","value":15.98},{"mktDate":"1996-10-22","value":16.4},{"mktDate":"1996-10-23","value":16.45},{"mktDate":"1996-10-24","value":16.89},{"mktDate":"1996-10-25","value":17.29},{"mktDate":"1996-10-28","value":18.34},{"mktDate":"1996-10-29","value":18.28},{"mktDate":"1996-10-30","value":18.48},{"mktDate":"1996-10-31","value":18.11},{"mktDate":"1996-11-01","value":17.89},{"mktDate":"1996-11-04","value":18.04},{"mktDate":"1996-11-05","value":17.65},{"mktDate":"1996-11-06","value":16.97},{"mktDate":"1996-11-07","value":17.21},{"mktDate":"1996-11-08","value":15.78},{"mktDate":"1996-11-11","value":14.04},{"mktDate":"1996-11-12","value":15.36},{"mktDate":"1996-11-13","value":14.89},{"mktDate":"1996-11-14","value":13.79},{"mktDate":"1996-11-15","value":14.36},{"mktDate":"1996-11-18","value":15.12},{"mktDate":"1996-11-19","value":15.23},{"mktDate":"1996-11-20","value":15.94},{"mktDate":"1996-11-21","value":15.77},{"mktDate":"1996-11-22","value":14.92},{"mktDate":"1996-11-25","value":15.91},{"mktDate":"1996-11-26","value":16.97},{"mktDate":"1996-11-27","value":16.96},{"mktDate":"1996-11-29","value":17.14},{"mktDate":"1996-12-02","value":17.93},{"mktDate":"1996-12-03","value":18.68},{"mktDate":"1996-12-04","value":17.93},{"mktDate":"1996-12-05","value":18.14},{"mktDate":"1996-12-06","value":18.82},{"mktDate":"1996-12-09","value":17.75},{"mktDate":"1996-12-10","value":17.88},{"mktDate":"1996-12-11","value":19.68},{"mktDate":"1996-12-12","value":20.45},{"mktDate":"1996-12-13","value":21.09},{"mktDate":"1996-12-16","value":21.99},{"mktDate":"1996-12-17","value":20.77},{"mktDate":"1996-12-18","value":19.42},{"mktDate":"1996-12-19","value":18.77},{"mktDate":"1996-12-20","value":18.85},{"mktDate":"1996-12-23","value":19.5},{"mktDate":"1996-12-24","value":18.68},{"mktDate":"1996-12-26","value":18.59},{"mktDate":"1996-12-27","value":19.13},{"mktDate":"1996-12-30","value":19.51},{"mktDate":"1996-12-31","value":20.92},{"mktDate":"1997-01-02","value":21.14},{"mktDate":"1997-01-03","value":19.13},{"mktDate":"1997-01-06","value":19.89},{"mktDate":"1997-01-07","value":19.35},{"mktDate":"1997-01-08","value":20.24},{"mktDate":"1997-01-09","value":20.91},{"mktDate":"1997-01-10","value":19.63},{"mktDate":"1997-01-13","value":19.84},{"mktDate":"1997-01-14","value":19.27},{"mktDate":"1997-01-15","value":19.4},{"mktDate":"1997-01-16","value":19.61},{"mktDate":"1997-01-17","value":18.63},{"mktDate":"1997-01-20","value":18.6},{"mktDate":"1997-01-21","value":17.81},{"mktDate":"1997-01-22","value":17.09},{"mktDate":"1997-01-23","value":18.47},{"mktDate":"1997-01-24","value":19.33},{"mktDate":"1997-01-27","value":20.16},{"mktDate":"1997-01-28","value":20.74},{"mktDate":"1997-01-29","value":20.23},{"mktDate":"1997-01-30","value":19.47},{"mktDate":"1997-02-03","value":19.58},{"mktDate":"1997-02-04","value":19.43},{"mktDate":"1997-02-05","value":21.06},{"mktDate":"1997-02-06","value":20.16},{"mktDate":"1997-02-07","value":18.9},{"mktDate":"1997-02-10","value":20.65},{"mktDate":"1997-02-11","value":19.97},{"mktDate":"1997-02-12","value":19.48},{"mktDate":"1997-02-13","value":19.23},{"mktDate":"1997-02-14","value":19.18},{"mktDate":"1997-02-18","value":19.7},{"mktDate":"1997-02-19","value":20.61},{"mktDate":"1997-02-20","value":21.41},{"mktDate":"1997-02-21","value":20.55},{"mktDate":"1997-02-24","value":19.84},{"mktDate":"1997-02-25","value":19.98},{"mktDate":"1997-02-26","value":20.74},{"mktDate":"1997-02-27","value":21.08},{"mktDate":"1997-02-28","value":21.1},{"mktDate":"1997-03-03","value":20.89},{"mktDate":"1997-03-04","value":20.62},{"mktDate":"1997-03-05","value":19.49},{"mktDate":"1997-03-06","value":20.48},{"mktDate":"1997-03-07","value":19.32},{"mktDate":"1997-03-10","value":19.0},{"mktDate":"1997-03-11","value":19.25},{"mktDate":"1997-03-12","value":19.61},{"mktDate":"1997-03-13","value":19.79},{"mktDate":"1997-03-14","value":19.81},{"mktDate":"1997-03-17","value":20.95},{"mktDate":"1997-03-18","value":21.26},{"mktDate":"1997-03-19","value":21.74},{"mktDate":"1997-03-20","value":21.22},{"mktDate":"1997-03-21","value":19.69},{"mktDate":"1997-03-24","value":20.06},{"mktDate":"1997-03-25","value":19.26},{"mktDate":"1997-03-26","value":18.32},{"mktDate":"1997-03-27","value":20.5},{"mktDate":"1997-03-31","value":22.14},{"mktDate":"1997-04-01","value":20.84},{"mktDate":"1997-04-02","value":21.3},{"mktDate":"1997-04-03","value":21.19},{"mktDate":"1997-04-04","value":19.23},{"mktDate":"1997-04-07","value":18.51},{"mktDate":"1997-04-08","value":18.44},{"mktDate":"1997-04-09","value":18.56},{"mktDate":"1997-04-10","value":19.01},{"mktDate":"1997-04-11","value":19.76},{"mktDate":"1997-04-14","value":19.09},{"mktDate":"1997-04-15","value":18.25},{"mktDate":"1997-04-16","value":17.64},{"mktDate":"1997-04-17","value":18.71},{"mktDate":"1997-04-18","value":18.75},{"mktDate":"1997-04-21","value":20.1},{"mktDate":"1997-04-22","value":19.52},{"mktDate":"1997-04-23","value":20.48},{"mktDate":"1997-04-24","value":20.83},{"mktDate":"1997-04-25","value":21.15},{"mktDate":"1997-04-28","value":21.34},{"mktDate":"1997-04-29","value":19.81},{"mktDate":"1997-04-30","value":20.06},{"mktDate":"1997-05-01","value":19.87},{"mktDate":"1997-05-02","value":17.51},{"mktDate":"1997-05-05","value":20.13},{"mktDate":"1997-05-06","value":20.85},{"mktDate":"1997-05-07","value":21.34},{"mktDate":"1997-05-08","value":21.26},{"mktDate":"1997-05-09","value":20.11},{"mktDate":"1997-05-12","value":20.25},{"mktDate":"1997-05-13","value":20.81},{"mktDate":"1997-05-14","value":21.09},{"mktDate":"1997-05-15","value":19.91},{"mktDate":"1997-05-16","value":21.57},{"mktDate":"1997-05-19","value":21.48},{"mktDate":"1997-05-20","value":19.26},{"mktDate":"1997-05-21","value":19.28},{"mktDate":"1997-05-22","value":18.77},{"mktDate":"1997-05-23","value":18.08},{"mktDate":"1997-05-27","value":19.36},{"mktDate":"1997-05-28","value":19.28},{"mktDate":"1997-05-29","value":19.02},{"mktDate":"1997-05-30","value":19.19},{"mktDate":"1997-06-02","value":20.85},{"mktDate":"1997-06-03","value":20.01},{"mktDate":"1997-06-04","value":20.1},{"mktDate":"1997-06-05","value":20.36},{"mktDate":"1997-06-06","value":18.94},{"mktDate":"1997-06-09","value":19.46},{"mktDate":"1997-06-10","value":19.04},{"mktDate":"1997-06-11","value":18.85},{"mktDate":"1997-06-12","value":18.51},{"mktDate":"1997-06-13","value":19.27},{"mktDate":"1997-06-16","value":19.77},{"mktDate":"1997-06-17","value":20.17},{"mktDate":"1997-06-18","value":20.45},{"mktDate":"1997-06-19","value":20.1},{"mktDate":"1997-06-20","value":20.2},{"mktDate":"1997-06-23","value":21.19},{"mktDate":"1997-06-24","value":20.74},{"mktDate":"1997-06-25","value":21.5},{"mktDate":"1997-06-26","value":21.82},{"mktDate":"1997-06-27","value":21.22},{"mktDate":"1997-06-30","value":21.53},{"mktDate":"1997-07-01","value":21.0},{"mktDate":"1997-07-02","value":19.7},{"mktDate":"1997-07-03","value":17.82},{"mktDate":"1997-07-07","value":19.13},{"mktDate":"1997-07-08","value":18.76},{"mktDate":"1997-07-09","value":20.4},{"mktDate":"1997-07-10","value":19.92},{"mktDate":"1997-07-11","value":19.06},{"mktDate":"1997-07-14","value":19.58},{"mktDate":"1997-07-15","value":19.0},{"mktDate":"1997-07-16","value":19.36},{"mktDate":"1997-07-17","value":20.54},{"mktDate":"1997-07-18","value":22.28},{"mktDate":"1997-07-21","value":23.51},{"mktDate":"1997-07-22","value":21.77},{"mktDate":"1997-07-23","value":21.3},{"mktDate":"1997-07-24","value":20.96},{"mktDate":"1997-07-25","value":20.82},{"mktDate":"1997-07-28","value":21.84},{"mktDate":"1997-07-29","value":22.02},{"mktDate":"1997-07-30","value":21.39},{"mktDate":"1997-07-31","value":21.48},{"mktDate":"1997-08-01","value":22.29},{"mktDate":"1997-08-04","value":21.94},{"mktDate":"1997-08-05","value":20.64},{"mktDate":"1997-08-06","value":20.05},{"mktDate":"1997-08-07","value":19.77},{"mktDate":"1997-08-08","value":22.46},{"mktDate":"1997-08-11","value":22.77},{"mktDate":"1997-08-12","value":23.75},{"mktDate":"1997-08-13","value":24.52},{"mktDate":"1997-08-14","value":23.11},{"mktDate":"1997-08-15","value":24.45},{"mktDate":"1997-08-18","value":24.37},{"mktDate":"1997-08-19","value":22.64},{"mktDate":"1997-08-20","value":21.09},{"mktDate":"1997-08-21","value":23.83},{"mktDate":"1997-08-22","value":24.74},{"mktDate":"1997-08-25","value":24.1},{"mktDate":"1997-08-26","value":24.73},{"mktDate":"1997-08-27","value":24.26},{"mktDate":"1997-08-28","value":24.51},{"mktDate":"1997-08-29","value":24.76},{"mktDate":"1997-09-02","value":24.53},{"mktDate":"1997-09-03","value":24.95},{"mktDate":"1997-09-04","value":25.27},{"mktDate":"1997-09-05","value":24.31},{"mktDate":"1997-09-08","value":24.4},{"mktDate":"1997-09-09","value":23.89},{"mktDate":"1997-09-10","value":24.64},{"mktDate":"1997-09-11","value":25.99},{"mktDate":"1997-09-12","value":25.17},{"mktDate":"1997-09-15","value":25.74},{"mktDate":"1997-09-16","value":23.77},{"mktDate":"1997-09-17","value":24.1},{"mktDate":"1997-09-18","value":23.48},{"mktDate":"1997-09-19","value":22.74},{"mktDate":"1997-09-22","value":22.08},{"mktDate":"1997-09-23","value":22.0},{"mktDate":"1997-09-24","value":22.64},{"mktDate":"1997-09-25","value":22.96},{"mktDate":"1997-09-26","value":22.26},{"mktDate":"1997-09-29","value":22.23},{"mktDate":"1997-09-30","value":22.91},{"mktDate":"1997-10-01","value":22.32},{"mktDate":"1997-10-02","value":22.27},{"mktDate":"1997-10-03","value":21.54},{"mktDate":"1997-10-06","value":21.61},{"mktDate":"1997-10-07","value":20.29},{"mktDate":"1997-10-08","value":20.77},{"mktDate":"1997-10-09","value":22.31},{"mktDate":"1997-10-10","value":19.75},{"mktDate":"1997-10-13","value":20.26},{"mktDate":"1997-10-14","value":19.99},{"mktDate":"1997-10-15","value":20.05},{"mktDate":"1997-10-16","value":20.53},{"mktDate":"1997-10-17","value":21.69},{"mktDate":"1997-10-20","value":20.72},{"mktDate":"1997-10-21","value":19.53},{"mktDate":"1997-10-22","value":19.86},{"mktDate":"1997-10-23","value":22.99},{"mktDate":"1997-10-24","value":23.17},{"mktDate":"1997-10-27","value":31.12},{"mktDate":"1997-10-28","value":31.22},{"mktDate":"1997-10-29","value":33.75},{"mktDate":"1997-10-30","value":38.2},{"mktDate":"1997-10-31","value":35.09},{"mktDate":"1997-11-03","value":32.09},{"mktDate":"1997-11-04","value":32.24},{"mktDate":"1997-11-05","value":32.18},{"mktDate":"1997-11-06","value":32.57},{"mktDate":"1997-11-07","value":36.27},{"mktDate":"1997-11-10","value":36.63},{"mktDate":"1997-11-11","value":36.38},{"mktDate":"1997-11-12","value":37.84},{"mktDate":"1997-11-13","value":36.64},{"mktDate":"1997-11-14","value":33.66},{"mktDate":"1997-11-17","value":31.58},{"mktDate":"1997-11-18","value":31.55},{"mktDate":"1997-11-19","value":29.93},{"mktDate":"1997-11-20","value":27.32},{"mktDate":"1997-11-21","value":26.65},{"mktDate":"1997-11-24","value":29.8},{"mktDate":"1997-11-25","value":28.95},{"mktDate":"1997-11-28","value":27.43},{"mktDate":"1997-12-01","value":26.01},{"mktDate":"1997-12-02","value":25.66},{"mktDate":"1997-12-03","value":23.92},{"mktDate":"1997-12-04","value":23.84},{"mktDate":"1997-12-05","value":22.65},{"mktDate":"1997-12-08","value":23.22},{"mktDate":"1997-12-09","value":23.36},{"mktDate":"1997-12-10","value":24.55},{"mktDate":"1997-12-11","value":27.63},{"mktDate":"1997-12-12","value":27.92},{"mktDate":"1997-12-15","value":27.37},{"mktDate":"1997-12-16","value":26.11},{"mktDate":"1997-12-17","value":26.33},{"mktDate":"1997-12-18","value":27.19},{"mktDate":"1997-12-19","value":29.18},{"mktDate":"1997-12-22","value":28.56},{"mktDate":"1997-12-23","value":29.86},{"mktDate":"1997-12-24","value":30.27},{"mktDate":"1997-12-26","value":29.27},{"mktDate":"1997-12-29","value":26.79},{"mktDate":"1997-12-30","value":24.38},{"mktDate":"1997-12-31","value":24.01},{"mktDate":"1998-01-02","value":23.42},{"mktDate":"1998-01-05","value":24.36},{"mktDate":"1998-01-06","value":25.66},{"mktDate":"1998-01-07","value":25.07},{"mktDate":"1998-01-08","value":26.01},{"mktDate":"1998-01-09","value":28.69},{"mktDate":"1998-01-12","value":28.02},{"mktDate":"1998-01-13","value":25.17},{"mktDate":"1998-01-14","value":23.75},{"mktDate":"1998-01-15","value":23.45},{"mktDate":"1998-01-16","value":21.65},{"mktDate":"1998-01-20","value":21.65},{"mktDate":"1998-01-21","value":22.53},{"mktDate":"1998-01-22","value":23.16},{"mktDate":"1998-01-23","value":23.32},{"mktDate":"1998-01-26","value":23.97},{"mktDate":"1998-01-27","value":22.27},{"mktDate":"1998-01-28","value":22.06},{"mktDate":"1998-01-29","value":21.65},{"mktDate":"1998-01-30","value":21.47},{"mktDate":"1998-02-02","value":21.36},{"mktDate":"1998-02-03","value":20.67},{"mktDate":"1998-02-04","value":20.55},{"mktDate":"1998-02-05","value":21.29},{"mktDate":"1998-02-06","value":20.51},{"mktDate":"1998-02-09","value":21.55},{"mktDate":"1998-02-10","value":20.66},{"mktDate":"1998-02-11","value":20.38},{"mktDate":"1998-02-12","value":19.73},{"mktDate":"1998-02-13","value":19.84},{"mktDate":"1998-02-17","value":20.76},{"mktDate":"1998-02-18","value":19.66},{"mktDate":"1998-02-19","value":19.88},{"mktDate":"1998-02-20","value":19.0},{"mktDate":"1998-02-23","value":18.99},{"mktDate":"1998-02-24","value":19.35},{"mktDate":"1998-02-25","value":18.62},{"mktDate":"1998-02-26","value":18.63},{"mktDate":"1998-02-27","value":18.55},{"mktDate":"1998-03-02","value":19.19},{"mktDate":"1998-03-03","value":19.04},{"mktDate":"1998-03-04","value":19.58},{"mktDate":"1998-03-05","value":20.93},{"mktDate":"1998-03-06","value":19.14},{"mktDate":"1998-03-09","value":20.23},{"mktDate":"1998-03-10","value":19.43},{"mktDate":"1998-03-11","value":18.89},{"mktDate":"1998-03-12","value":18.25},{"mktDate":"1998-03-13","value":18.71},{"mktDate":"1998-03-16","value":18.51},{"mktDate":"1998-03-17","value":18.66},{"mktDate":"1998-03-18","value":18.29},{"mktDate":"1998-03-19","value":17.76},{"mktDate":"1998-03-20","value":18.69},{"mktDate":"1998-03-23","value":19.98},{"mktDate":"1998-03-24","value":20.51},{"mktDate":"1998-03-25","value":22.54},{"mktDate":"1998-03-26","value":22.81},{"mktDate":"1998-03-27","value":23.47},{"mktDate":"1998-03-30","value":24.66},{"mktDate":"1998-03-31","value":24.22},{"mktDate":"1998-04-01","value":23.37},{"mktDate":"1998-04-02","value":21.98},{"mktDate":"1998-04-03","value":21.82},{"mktDate":"1998-04-06","value":22.47},{"mktDate":"1998-04-07","value":23.66},{"mktDate":"1998-04-08","value":23.17},{"mktDate":"1998-04-09","value":21.51},{"mktDate":"1998-04-13","value":22.77},{"mktDate":"1998-04-14","value":21.61},{"mktDate":"1998-04-15","value":20.89},{"mktDate":"1998-04-16","value":22.06},{"mktDate":"1998-04-17","value":20.76},{"mktDate":"1998-04-20","value":20.39},{"mktDate":"1998-04-21","value":19.91},{"mktDate":"1998-04-22","value":19.44},{"mktDate":"1998-04-23","value":20.6},{"mktDate":"1998-04-24","value":21.97},{"mktDate":"1998-04-27","value":26.09},{"mktDate":"1998-04-28","value":24.17},{"mktDate":"1998-04-29","value":22.78},{"mktDate":"1998-04-30","value":21.18},{"mktDate":"1998-05-01","value":19.34},{"mktDate":"1998-05-04","value":20.32},{"mktDate":"1998-05-05","value":21.46},{"mktDate":"1998-05-06","value":22.79},{"mktDate":"1998-05-07","value":23.39},{"mktDate":"1998-05-08","value":20.57},{"mktDate":"1998-05-11","value":21.05},{"mktDate":"1998-05-12","value":20.98},{"mktDate":"1998-05-13","value":20.44},{"mktDate":"1998-05-14","value":19.64},{"mktDate":"1998-05-15","value":20.44},{"mktDate":"1998-05-18","value":21.69},{"mktDate":"1998-05-19","value":20.39},{"mktDate":"1998-05-20","value":19.89},{"mktDate":"1998-05-21","value":19.38},{"mktDate":"1998-05-22","value":18.99},{"mktDate":"1998-05-26","value":22.07},{"mktDate":"1998-05-27","value":22.59},{"mktDate":"1998-05-28","value":20.74},{"mktDate":"1998-05-29","value":21.32},{"mktDate":"1998-06-01","value":22.83},{"mktDate":"1998-06-02","value":22.0},{"mktDate":"1998-06-03","value":22.85},{"mktDate":"1998-06-04","value":21.22},{"mktDate":"1998-06-05","value":19.78},{"mktDate":"1998-06-08","value":20.58},{"mktDate":"1998-06-09","value":20.52},{"mktDate":"1998-06-10","value":21.48},{"mktDate":"1998-06-11","value":23.57},{"mktDate":"1998-06-12","value":22.78},{"mktDate":"1998-06-15","value":25.94},{"mktDate":"1998-06-16","value":24.8},{"mktDate":"1998-06-17","value":22.89},{"mktDate":"1998-06-18","value":22.4},{"mktDate":"1998-06-19","value":21.92},{"mktDate":"1998-06-22","value":21.94},{"mktDate":"1998-06-23","value":20.17},{"mktDate":"1998-06-24","value":20.02},{"mktDate":"1998-06-25","value":20.25},{"mktDate":"1998-06-26","value":19.36},{"mktDate":"1998-06-29","value":19.57},{"mktDate":"1998-06-30","value":19.71},{"mktDate":"1998-07-01","value":18.0},{"mktDate":"1998-07-02","value":17.67},{"mktDate":"1998-07-06","value":18.63},{"mktDate":"1998-07-07","value":18.62},{"mktDate":"1998-07-08","value":17.82},{"mktDate":"1998-07-09","value":18.16},{"mktDate":"1998-07-10","value":17.92},{"mktDate":"1998-07-13","value":18.26},{"mktDate":"1998-07-14","value":17.88},{"mktDate":"1998-07-15","value":17.89},{"mktDate":"1998-07-16","value":16.97},{"mktDate":"1998-07-17","value":16.23},{"mktDate":"1998-07-20","value":17.34},{"mktDate":"1998-07-21","value":20.1},{"mktDate":"1998-07-22","value":20.32},{"mktDate":"1998-07-23","value":23.01},{"mktDate":"1998-07-24","value":23.01},{"mktDate":"1998-07-27","value":23.13},{"mktDate":"1998-07-28","value":25.25},{"mktDate":"1998-07-29","value":24.79},{"mktDate":"1998-07-30","value":22.66},{"mktDate":"1998-07-31","value":24.8},{"mktDate":"1998-08-03","value":25.98},{"mktDate":"1998-08-04","value":31.06},{"mktDate":"1998-08-05","value":29.83},{"mktDate":"1998-08-06","value":28.2},{"mktDate":"1998-08-07","value":27.02},{"mktDate":"1998-08-10","value":28.75},{"mktDate":"1998-08-11","value":31.91},{"mktDate":"1998-08-12","value":28.55},{"mktDate":"1998-08-13","value":29.92},{"mktDate":"1998-08-14","value":34.34},{"mktDate":"1998-08-17","value":31.86},{"mktDate":"1998-08-18","value":28.4},{"mktDate":"1998-08-19","value":28.69},{"mktDate":"1998-08-20","value":30.0},{"mktDate":"1998-08-21","value":33.14},{"mktDate":"1998-08-24","value":31.8},{"mktDate":"1998-08-25","value":30.33},{"mktDate":"1998-08-26","value":31.14},{"mktDate":"1998-08-27","value":38.55},{"mktDate":"1998-08-28","value":39.6},{"mktDate":"1998-08-31","value":44.28},{"mktDate":"1998-09-01","value":36.48},{"mktDate":"1998-09-02","value":36.76},{"mktDate":"1998-09-03","value":41.43},{"mktDate":"1998-09-04","value":43.31},{"mktDate":"1998-09-08","value":37.9},{"mktDate":"1998-09-09","value":39.66},{"mktDate":"1998-09-10","value":45.29},{"mktDate":"1998-09-11","value":43.74},{"mktDate":"1998-09-14","value":38.57},{"mktDate":"1998-09-15","value":36.58},{"mktDate":"1998-09-16","value":35.94},{"mktDate":"1998-09-17","value":39.23},{"mktDate":"1998-09-18","value":38.63},{"mktDate":"1998-09-21","value":38.58},{"mktDate":"1998-09-22","value":36.62},{"mktDate":"1998-09-23","value":32.47},{"mktDate":"1998-09-24","value":34.66},{"mktDate":"1998-09-25","value":34.55},{"mktDate":"1998-09-28","value":34.87},{"mktDate":"1998-09-29","value":36.08},{"mktDate":"1998-09-30","value":40.95},{"mktDate":"1998-10-01","value":43.48},{"mktDate":"1998-10-02","value":40.47},{"mktDate":"1998-10-05","value":42.81},{"mktDate":"1998-10-06","value":41.2},{"mktDate":"1998-10-07","value":43.51},{"mktDate":"1998-10-08","value":45.74},{"mktDate":"1998-10-09","value":42.2},{"mktDate":"1998-10-12","value":40.07},{"mktDate":"1998-10-13","value":40.23},{"mktDate":"1998-10-14","value":38.96},{"mktDate":"1998-10-15","value":33.34},{"mktDate":"1998-10-16","value":34.82},{"mktDate":"1998-10-19","value":33.13},{"mktDate":"1998-10-20","value":33.11},{"mktDate":"1998-10-21","value":33.21},{"mktDate":"1998-10-22","value":31.53},{"mktDate":"1998-10-23","value":32.27},{"mktDate":"1998-10-26","value":32.38},{"mktDate":"1998-10-27","value":32.95},{"mktDate":"1998-10-28","value":32.42},{"mktDate":"1998-10-29","value":29.5},{"mktDate":"1998-10-30","value":28.05},{"mktDate":"1998-11-02","value":27.26},{"mktDate":"1998-11-03","value":27.76},{"mktDate":"1998-11-04","value":27.37},{"mktDate":"1998-11-05","value":26.01},{"mktDate":"1998-11-06","value":25.7},{"mktDate":"1998-11-09","value":28.09},{"mktDate":"1998-11-10","value":28.17},{"mktDate":"1998-11-11","value":28.47},{"mktDate":"1998-11-12","value":29.28},{"mktDate":"1998-11-13","value":29.03},{"mktDate":"1998-11-16","value":28.9},{"mktDate":"1998-11-17","value":27.95},{"mktDate":"1998-11-18","value":27.13},{"mktDate":"1998-11-19","value":25.5},{"mktDate":"1998-11-20","value":22.47},{"mktDate":"1998-11-23","value":21.84},{"mktDate":"1998-11-24","value":23.28},{"mktDate":"1998-11-25","value":22.15},{"mktDate":"1998-11-27","value":22.09},{"mktDate":"1998-11-30","value":26.01},{"mktDate":"1998-12-01","value":24.97},{"mktDate":"1998-12-02","value":25.43},{"mktDate":"1998-12-03","value":28.7},{"mktDate":"1998-12-04","value":25.31},{"mktDate":"1998-12-07","value":24.9},{"mktDate":"1998-12-08","value":25.58},{"mktDate":"1998-12-09","value":25.66},{"mktDate":"1998-12-10","value":26.81},{"mktDate":"1998-12-11","value":27.72},{"mktDate":"1998-12-14","value":31.31},{"mktDate":"1998-12-15","value":29.42},{"mktDate":"1998-12-16","value":29.96},{"mktDate":"1998-12-17","value":27.96},{"mktDate":"1998-12-18","value":25.04},{"mktDate":"1998-12-21","value":23.86},{"mktDate":"1998-12-22","value":22.78},{"mktDate":"1998-12-23","value":20.21},{"mktDate":"1998-12-24","value":21.48},{"mktDate":"1998-12-28","value":23.5},{"mktDate":"1998-12-29","value":22.18},{"mktDate":"1998-12-30","value":23.34},{"mktDate":"1998-12-31","value":24.42},{"mktDate":"1999-01-04","value":26.17},{"mktDate":"1999-01-05","value":24.46},{"mktDate":"1999-01-06","value":23.34},{"mktDate":"1999-01-07","value":24.37},{"mktDate":"1999-01-08","value":23.28},{"mktDate":"1999-01-11","value":25.46},{"mktDate":"1999-01-12","value":28.1},{"mktDate":"1999-01-13","value":30.11},{"mktDate":"1999-01-14","value":32.98},{"mktDate":"1999-01-15","value":29.24},{"mktDate":"1999-01-19","value":29.24},{"mktDate":"1999-01-20","value":28.6},{"mktDate":"1999-01-21","value":30.92},{"mktDate":"1999-01-22","value":31.95},{"mktDate":"1999-01-25","value":31.13},{"mktDate":"1999-01-26","value":29.23},{"mktDate":"1999-01-27","value":29.73},{"mktDate":"1999-01-28","value":28.11},{"mktDate":"1999-01-29","value":26.25},{"mktDate":"1999-02-01","value":27.67},{"mktDate":"1999-02-02","value":28.16},{"mktDate":"1999-02-03","value":27.88},{"mktDate":"1999-02-04","value":29.48},{"mktDate":"1999-02-05","value":29.67},{"mktDate":"1999-02-08","value":30.27},{"mktDate":"1999-02-09","value":31.36},{"mktDate":"1999-02-10","value":30.45},{"mktDate":"1999-02-11","value":27.42},{"mktDate":"1999-02-12","value":29.76},{"mktDate":"1999-02-16","value":29.65},{"mktDate":"1999-02-17","value":30.65},{"mktDate":"1999-02-18","value":30.45},{"mktDate":"1999-02-19","value":29.3},{"mktDate":"1999-02-22","value":25.87},{"mktDate":"1999-02-23","value":26.49},{"mktDate":"1999-02-24","value":27.21},{"mktDate":"1999-02-25","value":28.01},{"mktDate":"1999-02-26","value":27.88},{"mktDate":"1999-03-01","value":28.37},{"mktDate":"1999-03-02","value":29.22},{"mktDate":"1999-03-03","value":29.04},{"mktDate":"1999-03-04","value":26.67},{"mktDate":"1999-03-05","value":24.08},{"mktDate":"1999-03-08","value":24.54},{"mktDate":"1999-03-09","value":25.02},{"mktDate":"1999-03-10","value":24.79},{"mktDate":"1999-03-11","value":24.37},{"mktDate":"1999-03-12","value":24.84},{"mktDate":"1999-03-15","value":25.24},{"mktDate":"1999-03-16","value":25.15},{"mktDate":"1999-03-17","value":25.57},{"mktDate":"1999-03-18","value":24.13},{"mktDate":"1999-03-19","value":24.32},{"mktDate":"1999-03-22","value":25.0},{"mktDate":"1999-03-23","value":27.27},{"mktDate":"1999-03-24","value":26.6},{"mktDate":"1999-03-25","value":24.33},{"mktDate":"1999-03-26","value":24.04},{"mktDate":"1999-03-29","value":23.54},{"mktDate":"1999-03-30","value":22.73},{"mktDate":"1999-03-31","value":23.26},{"mktDate":"1999-04-01","value":22.06},{"mktDate":"1999-04-05","value":22.19},{"mktDate":"1999-04-06","value":22.65},{"mktDate":"1999-04-07","value":22.81},{"mktDate":"1999-04-08","value":22.59},{"mktDate":"1999-04-09","value":21.77},{"mktDate":"1999-04-12","value":21.93},{"mktDate":"1999-04-13","value":22.73},{"mktDate":"1999-04-14","value":24.94},{"mktDate":"1999-04-15","value":23.93},{"mktDate":"1999-04-16","value":23.9},{"mktDate":"1999-04-19","value":26.42},{"mktDate":"1999-04-20","value":25.02},{"mktDate":"1999-04-21","value":23.31},{"mktDate":"1999-04-22","value":22.62},{"mktDate":"1999-04-23","value":22.76},{"mktDate":"1999-04-26","value":23.53},{"mktDate":"1999-04-27","value":23.36},{"mktDate":"1999-04-28","value":24.4},{"mktDate":"1999-04-29","value":25.06},{"mktDate":"1999-04-30","value":25.07},{"mktDate":"1999-05-03","value":24.15},{"mktDate":"1999-05-04","value":25.62},{"mktDate":"1999-05-05","value":25.19},{"mktDate":"1999-05-06","value":27.44},{"mktDate":"1999-05-07","value":25.36},{"mktDate":"1999-05-10","value":26.62},{"mktDate":"1999-05-11","value":25.62},{"mktDate":"1999-05-12","value":26.13},{"mktDate":"1999-05-13","value":25.02},{"mktDate":"1999-05-14","value":26.86},{"mktDate":"1999-05-17","value":27.28},{"mktDate":"1999-05-18","value":27.26},{"mktDate":"1999-05-19","value":25.08},{"mktDate":"1999-05-20","value":24.46},{"mktDate":"1999-05-21","value":24.4},{"mktDate":"1999-05-24","value":27.62},{"mktDate":"1999-05-25","value":28.9},{"mktDate":"1999-05-26","value":27.57},{"mktDate":"1999-05-27","value":28.12},{"mktDate":"1999-05-28","value":25.39},{"mktDate":"1999-06-01","value":26.62},{"mktDate":"1999-06-02","value":26.21},{"mktDate":"1999-06-03","value":26.2},{"mktDate":"1999-06-04","value":23.43},{"mktDate":"1999-06-07","value":23.78},{"mktDate":"1999-06-08","value":24.02},{"mktDate":"1999-06-09","value":23.9},{"mktDate":"1999-06-10","value":25.32},{"mktDate":"1999-06-11","value":25.9},{"mktDate":"1999-06-14","value":26.51},{"mktDate":"1999-06-15","value":25.91},{"mktDate":"1999-06-16","value":22.4},{"mktDate":"1999-06-17","value":21.95},{"mktDate":"1999-06-18","value":21.75},{"mktDate":"1999-06-21","value":21.81},{"mktDate":"1999-06-22","value":21.7},{"mktDate":"1999-06-23","value":21.32},{"mktDate":"1999-06-24","value":23.06},{"mktDate":"1999-06-25","value":21.76},{"mktDate":"1999-06-28","value":22.63},{"mktDate":"1999-06-29","value":22.51},{"mktDate":"1999-06-30","value":21.09},{"mktDate":"1999-07-01","value":19.69},{"mktDate":"1999-07-02","value":18.66},{"mktDate":"1999-07-06","value":20.73},{"mktDate":"1999-07-07","value":20.35},{"mktDate":"1999-07-08","value":20.24},{"mktDate":"1999-07-09","value":17.96},{"mktDate":"1999-07-12","value":19.73},{"mktDate":"1999-07-13","value":19.95},{"mktDate":"1999-07-14","value":19.71},{"mktDate":"1999-07-15","value":18.68},{"mktDate":"1999-07-16","value":17.42},{"mktDate":"1999-07-19","value":19.07},{"mktDate":"1999-07-20","value":21.79},{"mktDate":"1999-07-21","value":21.46},{"mktDate":"1999-07-22","value":23.05},{"mktDate":"1999-07-23","value":23.32},{"mktDate":"1999-07-26","value":24.98},{"mktDate":"1999-07-27","value":23.23},{"mktDate":"1999-07-28","value":22.85},{"mktDate":"1999-07-29","value":24.52},{"mktDate":"1999-07-30","value":24.64},{"mktDate":"1999-08-02","value":25.59},{"mktDate":"1999-08-03","value":26.27},{"mktDate":"1999-08-04","value":27.4},{"mktDate":"1999-08-05","value":27.01},{"mktDate":"1999-08-06","value":26.6},{"mktDate":"1999-08-09","value":27.66},{"mktDate":"1999-08-10","value":28.45},{"mktDate":"1999-08-11","value":25.39},{"mktDate":"1999-08-12","value":25.03},{"mktDate":"1999-08-13","value":22.31},{"mktDate":"1999-08-16","value":23.07},{"mktDate":"1999-08-17","value":21.67},{"mktDate":"1999-08-18","value":23.3},{"mktDate":"1999-08-19","value":24.39},{"mktDate":"1999-08-20","value":22.95},{"mktDate":"1999-08-23","value":22.55},{"mktDate":"1999-08-24","value":22.4},{"mktDate":"1999-08-25","value":20.96},{"mktDate":"1999-08-26","value":21.21},{"mktDate":"1999-08-27","value":21.83},{"mktDate":"1999-08-30","value":24.63},{"mktDate":"1999-08-31","value":24.45},{"mktDate":"1999-09-01","value":22.93},{"mktDate":"1999-09-02","value":24.53},{"mktDate":"1999-09-03","value":20.98},{"mktDate":"1999-09-07","value":23.44},{"mktDate":"1999-09-08","value":23.82},{"mktDate":"1999-09-09","value":23.01},{"mktDate":"1999-09-10","value":22.03},{"mktDate":"1999-09-13","value":22.89},{"mktDate":"1999-09-14","value":23.77},{"mktDate":"1999-09-15","value":24.56},{"mktDate":"1999-09-16","value":25.25},{"mktDate":"1999-09-17","value":23.3},{"mktDate":"1999-09-20","value":24.03},{"mktDate":"1999-09-21","value":25.65},{"mktDate":"1999-09-22","value":25.19},{"mktDate":"1999-09-23","value":27.84},{"mktDate":"1999-09-24","value":27.79},{"mktDate":"1999-09-27","value":26.4},{"mktDate":"1999-09-28","value":26.06},{"mktDate":"1999-09-29","value":26.49},{"mktDate":"1999-09-30","value":25.41},{"mktDate":"1999-10-01","value":24.93},{"mktDate":"1999-10-04","value":24.46},{"mktDate":"1999-10-05","value":24.79},{"mktDate":"1999-10-06","value":22.06},{"mktDate":"1999-10-07","value":23.58},{"mktDate":"1999-10-08","value":20.49},{"mktDate":"1999-10-11","value":20.63},{"mktDate":"1999-10-12","value":22.84},{"mktDate":"1999-10-13","value":25.96},{"mktDate":"1999-10-14","value":26.05},{"mktDate":"1999-10-15","value":28.75},{"mktDate":"1999-10-18","value":28.19},{"mktDate":"1999-10-19","value":26.56},{"mktDate":"1999-10-20","value":23.9},{"mktDate":"1999-10-21","value":24.02},{"mktDate":"1999-10-22","value":21.64},{"mktDate":"1999-10-25","value":23.6},{"mktDate":"1999-10-26","value":24.26},{"mktDate":"1999-10-27","value":24.2},{"mktDate":"1999-10-28","value":21.34},{"mktDate":"1999-10-29","value":22.2},{"mktDate":"1999-11-01","value":22.09},{"mktDate":"1999-11-02","value":23.1},{"mktDate":"1999-11-03","value":23.16},{"mktDate":"1999-11-04","value":23.0},{"mktDate":"1999-11-05","value":21.66},{"mktDate":"1999-11-08","value":21.87},{"mktDate":"1999-11-09","value":22.7},{"mktDate":"1999-11-10","value":22.26},{"mktDate":"1999-11-11","value":22.07},{"mktDate":"1999-11-12","value":21.65},{"mktDate":"1999-11-15","value":22.74},{"mktDate":"1999-11-16","value":20.73},{"mktDate":"1999-11-17","value":20.96},{"mktDate":"1999-11-18","value":19.76},{"mktDate":"1999-11-19","value":19.11},{"mktDate":"1999-11-22","value":19.98},{"mktDate":"1999-11-23","value":21.0},{"mktDate":"1999-11-24","value":20.26},{"mktDate":"1999-11-26","value":22.33},{"mktDate":"1999-11-29","value":23.57},{"mktDate":"1999-11-30","value":24.18},{"mktDate":"1999-12-01","value":22.23},{"mktDate":"1999-12-02","value":21.77},{"mktDate":"1999-12-03","value":19.32},{"mktDate":"1999-12-06","value":20.58},{"mktDate":"1999-12-07","value":21.09},{"mktDate":"1999-12-08","value":21.25},{"mktDate":"1999-12-09","value":21.19},{"mktDate":"1999-12-10","value":21.48},{"mktDate":"1999-12-13","value":21.72},{"mktDate":"1999-12-14","value":23.06},{"mktDate":"1999-12-15","value":22.03},{"mktDate":"1999-12-16","value":21.91},{"mktDate":"1999-12-17","value":21.35},{"mktDate":"1999-12-20","value":23.78},{"mktDate":"1999-12-21","value":22.66},{"mktDate":"1999-12-22","value":22.43},{"mktDate":"1999-12-23","value":21.12},{"mktDate":"1999-12-27","value":23.07},{"mktDate":"1999-12-28","value":22.97},{"mktDate":"1999-12-29","value":23.09},{"mktDate":"1999-12-30","value":24.76},{"mktDate":"1999-12-31","value":24.64},{"mktDate":"2000-01-03","value":24.21},{"mktDate":"2000-01-04","value":27.01},{"mktDate":"2000-01-05","value":26.41},{"mktDate":"2000-01-06","value":25.73},{"mktDate":"2000-01-07","value":21.72},{"mktDate":"2000-01-10","value":21.71},{"mktDate":"2000-01-11","value":22.5},{"mktDate":"2000-01-12","value":22.84},{"mktDate":"2000-01-13","value":21.71},{"mktDate":"2000-01-14","value":19.66},{"mktDate":"2000-01-18","value":21.5},{"mktDate":"2000-01-19","value":21.72},{"mktDate":"2000-01-20","value":21.75},{"mktDate":"2000-01-21","value":20.82},{"mktDate":"2000-01-24","value":24.07},{"mktDate":"2000-01-25","value":23.02},{"mktDate":"2000-01-26","value":23.03},{"mktDate":"2000-01-27","value":23.54},{"mktDate":"2000-01-28","value":26.14},{"mktDate":"2000-01-31","value":24.95},{"mktDate":"2000-02-01","value":23.45},{"mktDate":"2000-02-02","value":23.12},{"mktDate":"2000-02-03","value":22.01},{"mktDate":"2000-02-04","value":21.54},{"mktDate":"2000-02-07","value":22.79},{"mktDate":"2000-02-08","value":21.25},{"mktDate":"2000-02-09","value":22.9},{"mktDate":"2000-02-10","value":23.07},{"mktDate":"2000-02-11","value":24.42},{"mktDate":"2000-02-14","value":24.38},{"mktDate":"2000-02-15","value":22.92},{"mktDate":"2000-02-16","value":23.51},{"mktDate":"2000-02-17","value":23.17},{"mktDate":"2000-02-18","value":26.0},{"mktDate":"2000-02-22","value":25.86},{"mktDate":"2000-02-23","value":23.89},{"mktDate":"2000-02-24","value":24.38},{"mktDate":"2000-02-25","value":25.2},{"mktDate":"2000-02-28","value":24.68},{"mktDate":"2000-02-29","value":23.37},{"mktDate":"2000-03-01","value":21.64},{"mktDate":"2000-03-02","value":21.06},{"mktDate":"2000-03-03","value":19.21},{"mktDate":"2000-03-06","value":21.5},{"mktDate":"2000-03-07","value":24.31},{"mktDate":"2000-03-08","value":23.82},{"mktDate":"2000-03-09","value":22.21},{"mktDate":"2000-03-10","value":21.24},{"mktDate":"2000-03-13","value":22.85},{"mktDate":"2000-03-14","value":24.41},{"mktDate":"2000-03-15","value":22.34},{"mktDate":"2000-03-16","value":20.77},{"mktDate":"2000-03-17","value":22.37},{"mktDate":"2000-03-20","value":22.96},{"mktDate":"2000-03-21","value":21.7},{"mktDate":"2000-03-22","value":21.49},{"mktDate":"2000-03-23","value":22.26},{"mktDate":"2000-03-24","value":23.31},{"mktDate":"2000-03-27","value":24.53},{"mktDate":"2000-03-28","value":24.86},{"mktDate":"2000-03-29","value":24.1},{"mktDate":"2000-03-30","value":25.47},{"mktDate":"2000-03-31","value":24.11},{"mktDate":"2000-04-03","value":24.03},{"mktDate":"2000-04-04","value":27.12},{"mktDate":"2000-04-05","value":28.41},{"mktDate":"2000-04-06","value":27.15},{"mktDate":"2000-04-07","value":24.39},{"mktDate":"2000-04-10","value":25.99},{"mktDate":"2000-04-11","value":27.25},{"mktDate":"2000-04-12","value":28.98},{"mktDate":"2000-04-13","value":29.4},{"mktDate":"2000-04-14","value":33.49},{"mktDate":"2000-04-17","value":28.95},{"mktDate":"2000-04-18","value":26.12},{"mktDate":"2000-04-19","value":27.02},{"mktDate":"2000-04-20","value":25.85},{"mktDate":"2000-04-24","value":27.37},{"mktDate":"2000-04-25","value":25.24},{"mktDate":"2000-04-26","value":26.97},{"mktDate":"2000-04-27","value":26.19},{"mktDate":"2000-04-28","value":26.2},{"mktDate":"2000-05-01","value":25.88},{"mktDate":"2000-05-02","value":28.5},{"mktDate":"2000-05-03","value":31.63},{"mktDate":"2000-05-04","value":30.77},{"mktDate":"2000-05-05","value":27.53},{"mktDate":"2000-05-08","value":28.2},{"mktDate":"2000-05-09","value":28.93},{"mktDate":"2000-05-10","value":29.87},{"mktDate":"2000-05-11","value":27.76},{"mktDate":"2000-05-12","value":26.05},{"mktDate":"2000-05-15","value":24.86},{"mktDate":"2000-05-16","value":24.34},{"mktDate":"2000-05-17","value":23.98},{"mktDate":"2000-05-18","value":23.96},{"mktDate":"2000-05-19","value":25.44},{"mktDate":"2000-05-22","value":26.0},{"mktDate":"2000-05-23","value":25.87},{"mktDate":"2000-05-24","value":24.32},{"mktDate":"2000-05-25","value":24.58},{"mktDate":"2000-05-26","value":24.47},{"mktDate":"2000-05-30","value":23.62},{"mktDate":"2000-05-31","value":23.65},{"mktDate":"2000-06-01","value":22.36},{"mktDate":"2000-06-02","value":21.48},{"mktDate":"2000-06-05","value":22.71},{"mktDate":"2000-06-06","value":23.05},{"mktDate":"2000-06-07","value":22.48},{"mktDate":"2000-06-08","value":22.77},{"mktDate":"2000-06-09","value":22.14},{"mktDate":"2000-06-12","value":22.32},{"mktDate":"2000-06-13","value":21.67},{"mktDate":"2000-06-14","value":21.48},{"mktDate":"2000-06-15","value":20.68},{"mktDate":"2000-06-16","value":20.5},{"mktDate":"2000-06-19","value":20.63},{"mktDate":"2000-06-20","value":20.88},{"mktDate":"2000-06-21","value":20.61},{"mktDate":"2000-06-22","value":22.0},{"mktDate":"2000-06-23","value":22.34},{"mktDate":"2000-06-26","value":22.45},{"mktDate":"2000-06-27","value":21.8},{"mktDate":"2000-06-28","value":20.29},{"mktDate":"2000-06-29","value":19.7},{"mktDate":"2000-06-30","value":19.54},{"mktDate":"2000-07-03","value":19.83},{"mktDate":"2000-07-05","value":21.16},{"mktDate":"2000-07-06","value":20.94},{"mktDate":"2000-07-07","value":19.22},{"mktDate":"2000-07-10","value":20.33},{"mktDate":"2000-07-11","value":20.11},{"mktDate":"2000-07-12","value":20.03},{"mktDate":"2000-07-13","value":20.03},{"mktDate":"2000-07-14","value":19.32},{"mktDate":"2000-07-17","value":19.45},{"mktDate":"2000-07-18","value":19.75},{"mktDate":"2000-07-19","value":19.65},{"mktDate":"2000-07-20","value":18.94},{"mktDate":"2000-07-21","value":18.94},{"mktDate":"2000-07-24","value":19.92},{"mktDate":"2000-07-25","value":19.39},{"mktDate":"2000-07-26","value":19.67},{"mktDate":"2000-07-27","value":19.6},{"mktDate":"2000-07-28","value":20.84},{"mktDate":"2000-07-31","value":20.74},{"mktDate":"2000-08-01","value":20.55},{"mktDate":"2000-08-02","value":20.0},{"mktDate":"2000-08-03","value":19.99},{"mktDate":"2000-08-04","value":18.62},{"mktDate":"2000-08-07","value":19.03},{"mktDate":"2000-08-08","value":18.79},{"mktDate":"2000-08-09","value":19.18},{"mktDate":"2000-08-10","value":19.19},{"mktDate":"2000-08-11","value":18.55},{"mktDate":"2000-08-14","value":17.88},{"mktDate":"2000-08-15","value":17.98},{"mktDate":"2000-08-16","value":18.02},{"mktDate":"2000-08-17","value":17.48},{"mktDate":"2000-08-18","value":17.05},{"mktDate":"2000-08-21","value":17.35},{"mktDate":"2000-08-22","value":17.47},{"mktDate":"2000-08-23","value":17.38},{"mktDate":"2000-08-24","value":17.04},{"mktDate":"2000-08-25","value":16.53},{"mktDate":"2000-08-28","value":16.54},{"mktDate":"2000-08-29","value":16.89},{"mktDate":"2000-08-30","value":17.69},{"mktDate":"2000-08-31","value":16.84},{"mktDate":"2000-09-01","value":17.53},{"mktDate":"2000-09-05","value":19.82},{"mktDate":"2000-09-06","value":20.79},{"mktDate":"2000-09-07","value":19.42},{"mktDate":"2000-09-08","value":18.46},{"mktDate":"2000-09-11","value":18.4},{"mktDate":"2000-09-12","value":18.59},{"mktDate":"2000-09-13","value":18.32},{"mktDate":"2000-09-14","value":18.26},{"mktDate":"2000-09-15","value":18.52},{"mktDate":"2000-09-18","value":20.25},{"mktDate":"2000-09-19","value":19.54},{"mktDate":"2000-09-20","value":19.93},{"mktDate":"2000-09-21","value":20.18},{"mktDate":"2000-09-22","value":20.74},{"mktDate":"2000-09-25","value":21.41},{"mktDate":"2000-09-26","value":21.88},{"mktDate":"2000-09-27","value":21.67},{"mktDate":"2000-09-28","value":19.47},{"mktDate":"2000-09-29","value":20.57},{"mktDate":"2000-10-02","value":21.23},{"mktDate":"2000-10-03","value":21.85},{"mktDate":"2000-10-04","value":21.54},{"mktDate":"2000-10-05","value":21.03},{"mktDate":"2000-10-06","value":22.71},{"mktDate":"2000-10-09","value":24.02},{"mktDate":"2000-10-10","value":24.86},{"mktDate":"2000-10-11","value":26.57},{"mktDate":"2000-10-12","value":30.51},{"mktDate":"2000-10-13","value":27.6},{"mktDate":"2000-10-16","value":26.79},{"mktDate":"2000-10-17","value":27.84},{"mktDate":"2000-10-18","value":28.72},{"mktDate":"2000-10-19","value":25.09},{"mktDate":"2000-10-20","value":24.24},{"mktDate":"2000-10-23","value":24.69},{"mktDate":"2000-10-24","value":24.28},{"mktDate":"2000-10-25","value":26.65},{"mktDate":"2000-10-26","value":28.62},{"mktDate":"2000-10-27","value":26.47},{"mktDate":"2000-10-30","value":25.46},{"mktDate":"2000-10-31","value":23.63},{"mktDate":"2000-11-01","value":24.28},{"mktDate":"2000-11-02","value":23.92},{"mktDate":"2000-11-03","value":23.67},{"mktDate":"2000-11-06","value":24.52},{"mktDate":"2000-11-07","value":24.91},{"mktDate":"2000-11-08","value":25.66},{"mktDate":"2000-11-09","value":27.2},{"mktDate":"2000-11-10","value":28.53},{"mktDate":"2000-11-13","value":29.06},{"mktDate":"2000-11-14","value":26.81},{"mktDate":"2000-11-15","value":26.15},{"mktDate":"2000-11-16","value":25.05},{"mktDate":"2000-11-17","value":24.81},{"mktDate":"2000-11-20","value":27.43},{"mktDate":"2000-11-21","value":26.62},{"mktDate":"2000-11-22","value":27.71},{"mktDate":"2000-11-24","value":26.0},{"mktDate":"2000-11-27","value":26.93},{"mktDate":"2000-11-28","value":27.64},{"mktDate":"2000-11-29","value":27.49},{"mktDate":"2000-11-30","value":29.65},{"mktDate":"2000-12-01","value":27.48},{"mktDate":"2000-12-04","value":27.78},{"mktDate":"2000-12-05","value":24.99},{"mktDate":"2000-12-06","value":25.07},{"mktDate":"2000-12-07","value":25.34},{"mktDate":"2000-12-08","value":22.41},{"mktDate":"2000-12-11","value":23.51},{"mktDate":"2000-12-12","value":24.88},{"mktDate":"2000-12-13","value":23.63},{"mktDate":"2000-12-14","value":24.86},{"mktDate":"2000-12-15","value":26.55},{"mktDate":"2000-12-18","value":27.7},{"mktDate":"2000-12-19","value":27.17},{"mktDate":"2000-12-20","value":31.74},{"mktDate":"2000-12-21","value":29.66},{"mktDate":"2000-12-22","value":27.55},{"mktDate":"2000-12-26","value":28.73},{"mktDate":"2000-12-27","value":28.14},{"mktDate":"2000-12-28","value":26.57},{"mktDate":"2000-12-29","value":26.85},{"mktDate":"2001-01-02","value":29.99},{"mktDate":"2001-01-03","value":26.6},{"mktDate":"2001-01-04","value":26.97},{"mktDate":"2001-01-05","value":28.67},{"mktDate":"2001-01-08","value":29.84},{"mktDate":"2001-01-09","value":27.99},{"mktDate":"2001-01-10","value":26.8},{"mktDate":"2001-01-11","value":25.79},{"mktDate":"2001-01-12","value":24.56},{"mktDate":"2001-01-16","value":25.28},{"mktDate":"2001-01-17","value":24.93},{"mktDate":"2001-01-18","value":23.37},{"mktDate":"2001-01-19","value":23.24},{"mktDate":"2001-01-22","value":23.25},{"mktDate":"2001-01-23","value":21.57},{"mktDate":"2001-01-24","value":22.03},{"mktDate":"2001-01-25","value":22.64},{"mktDate":"2001-01-26","value":22.57},{"mktDate":"2001-01-29","value":22.61},{"mktDate":"2001-01-30","value":22.57},{"mktDate":"2001-01-31","value":22.02},{"mktDate":"2001-02-01","value":21.66},{"mktDate":"2001-02-02","value":21.95},{"mktDate":"2001-02-05","value":22.19},{"mktDate":"2001-02-06","value":21.98},{"mktDate":"2001-02-07","value":21.67},{"mktDate":"2001-02-08","value":21.46},{"mktDate":"2001-02-09","value":22.03},{"mktDate":"2001-02-12","value":21.92},{"mktDate":"2001-02-13","value":21.37},{"mktDate":"2001-02-14","value":21.52},{"mktDate":"2001-02-15","value":20.27},{"mktDate":"2001-02-16","value":22.12},{"mktDate":"2001-02-20","value":24.69},{"mktDate":"2001-02-21","value":25.75},{"mktDate":"2001-02-22","value":26.76},{"mktDate":"2001-02-23","value":27.21},{"mktDate":"2001-02-26","value":25.43},{"mktDate":"2001-02-27","value":26.49},{"mktDate":"2001-02-28","value":28.35},{"mktDate":"2001-03-01","value":28.08},{"mktDate":"2001-03-02","value":27.43},{"mktDate":"2001-03-05","value":27.12},{"mktDate":"2001-03-06","value":25.89},{"mktDate":"2001-03-07","value":24.12},{"mktDate":"2001-03-08","value":24.29},{"mktDate":"2001-03-09","value":25.62},{"mktDate":"2001-03-12","value":30.32},{"mktDate":"2001-03-13","value":27.55},{"mktDate":"2001-03-14","value":29.61},{"mktDate":"2001-03-15","value":28.56},{"mktDate":"2001-03-16","value":29.91},{"mktDate":"2001-03-19","value":29.78},{"mktDate":"2001-03-20","value":30.96},{"mktDate":"2001-03-21","value":31.93},{"mktDate":"2001-03-22","value":32.84},{"mktDate":"2001-03-23","value":30.45},{"mktDate":"2001-03-26","value":29.04},{"mktDate":"2001-03-27","value":27.04},{"mktDate":"2001-03-28","value":28.58},{"mktDate":"2001-03-29","value":29.17},{"mktDate":"2001-03-30","value":28.64},{"mktDate":"2001-04-02","value":31.21},{"mktDate":"2001-04-03","value":34.72},{"mktDate":"2001-04-04","value":34.07},{"mktDate":"2001-04-05","value":29.94},{"mktDate":"2001-04-06","value":31.69},{"mktDate":"2001-04-09","value":31.91},{"mktDate":"2001-04-10","value":29.44},{"mktDate":"2001-04-11","value":28.46},{"mktDate":"2001-04-12","value":26.12},{"mktDate":"2001-04-16","value":26.33},{"mktDate":"2001-04-17","value":25.61},{"mktDate":"2001-04-18","value":24.13},{"mktDate":"2001-04-19","value":24.16},{"mktDate":"2001-04-20","value":25.38},{"mktDate":"2001-04-23","value":28.16},{"mktDate":"2001-04-24","value":28.49},{"mktDate":"2001-04-25","value":27.4},{"mktDate":"2001-04-26","value":25.96},{"mktDate":"2001-04-27","value":24.02},{"mktDate":"2001-04-30","value":25.48},{"mktDate":"2001-05-01","value":24.2},{"mktDate":"2001-05-02","value":24.23},{"mktDate":"2001-05-03","value":25.78},{"mktDate":"2001-05-04","value":23.91},{"mktDate":"2001-05-07","value":24.86},{"mktDate":"2001-05-08","value":24.44},{"mktDate":"2001-05-09","value":24.35},{"mktDate":"2001-05-10","value":24.0},{"mktDate":"2001-05-11","value":23.54},{"mktDate":"2001-05-14","value":24.26},{"mktDate":"2001-05-15","value":23.71},{"mktDate":"2001-05-16","value":21.89},{"mktDate":"2001-05-17","value":21.47},{"mktDate":"2001-05-18","value":21.23},{"mktDate":"2001-05-21","value":20.76},{"mktDate":"2001-05-22","value":21.35},{"mktDate":"2001-05-23","value":22.08},{"mktDate":"2001-05-24","value":20.57},{"mktDate":"2001-05-25","value":20.6},{"mktDate":"2001-05-29","value":22.14},{"mktDate":"2001-05-30","value":22.76},{"mktDate":"2001-05-31","value":22.64},{"mktDate":"2001-06-01","value":21.59},{"mktDate":"2001-06-04","value":21.38},{"mktDate":"2001-06-05","value":19.58},{"mktDate":"2001-06-06","value":20.39},{"mktDate":"2001-06-07","value":19.67},{"mktDate":"2001-06-08","value":19.92},{"mktDate":"2001-06-11","value":20.7},{"mktDate":"2001-06-12","value":20.7},{"mktDate":"2001-06-13","value":21.45},{"mktDate":"2001-06-14","value":23.12},{"mktDate":"2001-06-15","value":22.81},{"mktDate":"2001-06-18","value":23.17},{"mktDate":"2001-06-19","value":22.34},{"mktDate":"2001-06-20","value":21.71},{"mktDate":"2001-06-21","value":19.38},{"mktDate":"2001-06-22","value":20.02},{"mktDate":"2001-06-25","value":20.67},{"mktDate":"2001-06-26","value":21.2},{"mktDate":"2001-06-27","value":20.88},{"mktDate":"2001-06-28","value":20.01},{"mktDate":"2001-06-29","value":19.06},{"mktDate":"2001-07-02","value":18.76},{"mktDate":"2001-07-03","value":18.92},{"mktDate":"2001-07-05","value":20.09},{"mktDate":"2001-07-06","value":21.63},{"mktDate":"2001-07-09","value":22.48},{"mktDate":"2001-07-10","value":23.25},{"mktDate":"2001-07-11","value":24.01},{"mktDate":"2001-07-12","value":22.09},{"mktDate":"2001-07-13","value":21.14},{"mktDate":"2001-07-16","value":22.91},{"mktDate":"2001-07-17","value":22.61},{"mktDate":"2001-07-18","value":23.6},{"mktDate":"2001-07-19","value":22.51},{"mktDate":"2001-07-20","value":22.34},{"mktDate":"2001-07-23","value":23.74},{"mktDate":"2001-07-24","value":25.24},{"mktDate":"2001-07-25","value":24.0},{"mktDate":"2001-07-26","value":23.01},{"mktDate":"2001-07-27","value":22.0},{"mktDate":"2001-07-30","value":22.69},{"mktDate":"2001-07-31","value":21.62},{"mktDate":"2001-08-01","value":20.56},{"mktDate":"2001-08-02","value":20.09},{"mktDate":"2001-08-03","value":19.89},{"mktDate":"2001-08-06","value":21.89},{"mktDate":"2001-08-07","value":21.01},{"mktDate":"2001-08-08","value":22.32},{"mktDate":"2001-08-09","value":21.75},{"mktDate":"2001-08-10","value":20.55},{"mktDate":"2001-08-13","value":20.42},{"mktDate":"2001-08-14","value":20.48},{"mktDate":"2001-08-15","value":20.91},{"mktDate":"2001-08-16","value":21.54},{"mktDate":"2001-08-17","value":23.84},{"mktDate":"2001-08-20","value":22.87},{"mktDate":"2001-08-21","value":24.4},{"mktDate":"2001-08-22","value":22.44},{"mktDate":"2001-08-23","value":22.23},{"mktDate":"2001-08-24","value":19.71},{"mktDate":"2001-08-27","value":20.56},{"mktDate":"2001-08-28","value":22.0},{"mktDate":"2001-08-29","value":23.03},{"mktDate":"2001-08-30","value":25.41},{"mktDate":"2001-08-31","value":24.92},{"mktDate":"2001-09-04","value":25.85},{"mktDate":"2001-09-05","value":26.35},{"mktDate":"2001-09-06","value":28.61},{"mktDate":"2001-09-07","value":30.99},{"mktDate":"2001-09-10","value":31.84},{"mktDate":"2001-09-17","value":41.76},{"mktDate":"2001-09-18","value":38.87},{"mktDate":"2001-09-19","value":40.56},{"mktDate":"2001-09-20","value":43.74},{"mktDate":"2001-09-21","value":42.66},{"mktDate":"2001-09-24","value":37.75},{"mktDate":"2001-09-25","value":35.81},{"mktDate":"2001-09-26","value":35.26},{"mktDate":"2001-09-27","value":34.0},{"mktDate":"2001-09-28","value":31.93},{"mktDate":"2001-10-01","value":32.32},{"mktDate":"2001-10-02","value":31.18},{"mktDate":"2001-10-03","value":31.34},{"mktDate":"2001-10-04","value":31.97},{"mktDate":"2001-10-05","value":33.39},{"mktDate":"2001-10-08","value":35.12},{"mktDate":"2001-10-09","value":34.83},{"mktDate":"2001-10-10","value":31.6},{"mktDate":"2001-10-11","value":31.5},{"mktDate":"2001-10-12","value":35.27},{"mktDate":"2001-10-15","value":35.31},{"mktDate":"2001-10-16","value":32.88},{"mktDate":"2001-10-17","value":35.08},{"mktDate":"2001-10-18","value":34.95},{"mktDate":"2001-10-19","value":34.11},{"mktDate":"2001-10-22","value":32.25},{"mktDate":"2001-10-23","value":32.0},{"mktDate":"2001-10-24","value":30.95},{"mktDate":"2001-10-25","value":29.46},{"mktDate":"2001-10-26","value":28.42},{"mktDate":"2001-10-29","value":31.64},{"mktDate":"2001-10-30","value":33.46},{"mktDate":"2001-10-31","value":33.56},{"mktDate":"2001-11-01","value":32.31},{"mktDate":"2001-11-02","value":30.71},{"mktDate":"2001-11-05","value":30.5},{"mktDate":"2001-11-06","value":28.8},{"mktDate":"2001-11-07","value":29.13},{"mktDate":"2001-11-08","value":28.62},{"mktDate":"2001-11-09","value":27.44},{"mktDate":"2001-11-12","value":29.35},{"mktDate":"2001-11-13","value":26.47},{"mktDate":"2001-11-14","value":26.56},{"mktDate":"2001-11-15","value":25.56},{"mktDate":"2001-11-16","value":25.07},{"mktDate":"2001-11-19","value":24.46},{"mktDate":"2001-11-20","value":24.12},{"mktDate":"2001-11-21","value":24.19},{"mktDate":"2001-11-23","value":23.25},{"mktDate":"2001-11-26","value":23.79},{"mktDate":"2001-11-27","value":24.0},{"mktDate":"2001-11-28","value":25.9},{"mktDate":"2001-11-29","value":25.18},{"mktDate":"2001-11-30","value":23.84},{"mktDate":"2001-12-03","value":25.77},{"mktDate":"2001-12-04","value":24.08},{"mktDate":"2001-12-05","value":23.02},{"mktDate":"2001-12-06","value":23.71},{"mktDate":"2001-12-07","value":23.49},{"mktDate":"2001-12-10","value":25.62},{"mktDate":"2001-12-11","value":25.3},{"mktDate":"2001-12-12","value":24.87},{"mktDate":"2001-12-13","value":25.91},{"mktDate":"2001-12-14","value":24.63},{"mktDate":"2001-12-17","value":24.26},{"mktDate":"2001-12-18","value":23.29},{"mktDate":"2001-12-19","value":22.58},{"mktDate":"2001-12-20","value":23.67},{"mktDate":"2001-12-21","value":22.5},{"mktDate":"2001-12-24","value":22.62},{"mktDate":"2001-12-26","value":22.29},{"mktDate":"2001-12-27","value":21.59},{"mktDate":"2001-12-28","value":21.4},{"mktDate":"2001-12-31","value":23.8},{"mktDate":"2002-01-02","value":22.71},{"mktDate":"2002-01-03","value":21.34},{"mktDate":"2002-01-04","value":20.45},{"mktDate":"2002-01-07","value":21.94},{"mktDate":"2002-01-08","value":21.83},{"mktDate":"2002-01-09","value":22.13},{"mktDate":"2002-01-10","value":22.36},{"mktDate":"2002-01-11","value":22.6},{"mktDate":"2002-01-14","value":23.58},{"mktDate":"2002-01-15","value":22.7},{"mktDate":"2002-01-16","value":23.45},{"mktDate":"2002-01-17","value":22.25},{"mktDate":"2002-01-18","value":22.52},{"mktDate":"2002-01-22","value":23.61},{"mktDate":"2002-01-23","value":21.88},{"mktDate":"2002-01-24","value":21.15},{"mktDate":"2002-01-25","value":21.01},{"mktDate":"2002-01-28","value":21.14},{"mktDate":"2002-01-29","value":24.35},{"mktDate":"2002-01-30","value":23.22},{"mktDate":"2002-01-31","value":21.09},{"mktDate":"2002-02-01","value":21.12},{"mktDate":"2002-02-04","value":24.87},{"mktDate":"2002-02-05","value":25.45},{"mktDate":"2002-02-06","value":26.09},{"mktDate":"2002-02-07","value":25.11},{"mktDate":"2002-02-08","value":23.26},{"mktDate":"2002-02-11","value":21.78},{"mktDate":"2002-02-12","value":21.62},{"mktDate":"2002-02-13","value":20.85},{"mktDate":"2002-02-14","value":21.77},{"mktDate":"2002-02-15","value":22.37},{"mktDate":"2002-02-19","value":24.43},{"mktDate":"2002-02-20","value":22.66},{"mktDate":"2002-02-21","value":23.8},{"mktDate":"2002-02-22","value":22.86},{"mktDate":"2002-02-25","value":21.84},{"mktDate":"2002-02-26","value":21.68},{"mktDate":"2002-02-27","value":21.49},{"mktDate":"2002-02-28","value":21.59},{"mktDate":"2002-03-01","value":19.96},{"mktDate":"2002-03-04","value":20.5},{"mktDate":"2002-03-05","value":20.3},{"mktDate":"2002-03-06","value":19.94},{"mktDate":"2002-03-07","value":20.04},{"mktDate":"2002-03-08","value":19.27},{"mktDate":"2002-03-11","value":19.84},{"mktDate":"2002-03-12","value":19.59},{"mktDate":"2002-03-13","value":19.46},{"mktDate":"2002-03-14","value":19.2},{"mktDate":"2002-03-15","value":18.42},{"mktDate":"2002-03-18","value":18.93},{"mktDate":"2002-03-19","value":18.16},{"mktDate":"2002-03-20","value":18.46},{"mktDate":"2002-03-21","value":18.15},{"mktDate":"2002-03-22","value":17.77},{"mktDate":"2002-03-25","value":18.48},{"mktDate":"2002-03-26","value":18.13},{"mktDate":"2002-03-27","value":17.7},{"mktDate":"2002-03-28","value":17.4},{"mktDate":"2002-04-01","value":18.73},{"mktDate":"2002-04-02","value":19.16},{"mktDate":"2002-04-03","value":20.2},{"mktDate":"2002-04-04","value":19.78},{"mktDate":"2002-04-05","value":19.13},{"mktDate":"2002-04-08","value":19.61},{"mktDate":"2002-04-09","value":19.47},{"mktDate":"2002-04-10","value":18.19},{"mktDate":"2002-04-11","value":20.3},{"mktDate":"2002-04-12","value":19.42},{"mktDate":"2002-04-15","value":19.82},{"mktDate":"2002-04-16","value":18.11},{"mktDate":"2002-04-17","value":18.43},{"mktDate":"2002-04-18","value":19.29},{"mktDate":"2002-04-19","value":18.3},{"mktDate":"2002-04-22","value":19.77},{"mktDate":"2002-04-23","value":20.28},{"mktDate":"2002-04-24","value":20.77},{"mktDate":"2002-04-25","value":20.95},{"mktDate":"2002-04-26","value":22.14},{"mktDate":"2002-04-29","value":24.05},{"mktDate":"2002-04-30","value":21.91},{"mktDate":"2002-05-01","value":20.06},{"mktDate":"2002-05-02","value":20.07},{"mktDate":"2002-05-03","value":20.19},{"mktDate":"2002-05-06","value":22.56},{"mktDate":"2002-05-07","value":21.94},{"mktDate":"2002-05-08","value":20.39},{"mktDate":"2002-05-09","value":21.56},{"mktDate":"2002-05-10","value":22.41},{"mktDate":"2002-05-13","value":20.72},{"mktDate":"2002-05-14","value":19.35},{"mktDate":"2002-05-15","value":19.19},{"mktDate":"2002-05-16","value":18.5},{"mktDate":"2002-05-17","value":17.7},{"mktDate":"2002-05-20","value":19.24},{"mktDate":"2002-05-21","value":20.05},{"mktDate":"2002-05-22","value":19.58},{"mktDate":"2002-05-23","value":18.23},{"mktDate":"2002-05-24","value":18.9},{"mktDate":"2002-05-28","value":20.31},{"mktDate":"2002-05-29","value":20.39},{"mktDate":"2002-05-30","value":20.61},{"mktDate":"2002-05-31","value":19.98},{"mktDate":"2002-06-03","value":23.37},{"mktDate":"2002-06-04","value":23.89},{"mktDate":"2002-06-05","value":22.61},{"mktDate":"2002-06-06","value":24.16},{"mktDate":"2002-06-07","value":23.51},{"mktDate":"2002-06-10","value":23.72},{"mktDate":"2002-06-11","value":24.45},{"mktDate":"2002-06-12","value":24.15},{"mktDate":"2002-06-13","value":25.02},{"mktDate":"2002-06-14","value":25.96},{"mktDate":"2002-06-17","value":24.64},{"mktDate":"2002-06-18","value":24.24},{"mktDate":"2002-06-19","value":26.06},{"mktDate":"2002-06-20","value":27.48},{"mktDate":"2002-06-21","value":27.23},{"mktDate":"2002-06-24","value":26.98},{"mktDate":"2002-06-25","value":27.84},{"mktDate":"2002-06-26","value":28.42},{"mktDate":"2002-06-27","value":26.29},{"mktDate":"2002-06-28","value":25.4},{"mktDate":"2002-07-01","value":27.11},{"mktDate":"2002-07-02","value":28.96},{"mktDate":"2002-07-03","value":29.42},{"mktDate":"2002-07-05","value":27.11},{"mktDate":"2002-07-08","value":28.25},{"mktDate":"2002-07-09","value":30.22},{"mktDate":"2002-07-10","value":34.1},{"mktDate":"2002-07-11","value":33.85},{"mktDate":"2002-07-12","value":32.94},{"mktDate":"2002-07-15","value":35.03},{"mktDate":"2002-07-16","value":36.65},{"mktDate":"2002-07-17","value":35.45},{"mktDate":"2002-07-18","value":35.12},{"mktDate":"2002-07-19","value":38.17},{"mktDate":"2002-07-22","value":41.87},{"mktDate":"2002-07-23","value":44.92},{"mktDate":"2002-07-24","value":39.86},{"mktDate":"2002-07-25","value":39.27},{"mktDate":"2002-07-26","value":35.51},{"mktDate":"2002-07-29","value":31.33},{"mktDate":"2002-07-30","value":31.92},{"mktDate":"2002-07-31","value":32.03},{"mktDate":"2002-08-01","value":36.95},{"mktDate":"2002-08-02","value":41.29},{"mktDate":"2002-08-05","value":45.08},{"mktDate":"2002-08-06","value":42.03},{"mktDate":"2002-08-07","value":38.73},{"mktDate":"2002-08-08","value":36.33},{"mktDate":"2002-08-09","value":35.33},{"mktDate":"2002-08-12","value":37.05},{"mktDate":"2002-08-13","value":35.82},{"mktDate":"2002-08-14","value":32.36},{"mktDate":"2002-08-15","value":29.43},{"mktDate":"2002-08-16","value":28.81},{"mktDate":"2002-08-19","value":28.61},{"mktDate":"2002-08-20","value":29.59},{"mktDate":"2002-08-21","value":28.23},{"mktDate":"2002-08-22","value":27.75},{"mktDate":"2002-08-23","value":29.32},{"mktDate":"2002-08-26","value":29.89},{"mktDate":"2002-08-27","value":30.11},{"mktDate":"2002-08-28","value":33.32},{"mktDate":"2002-08-29","value":33.67},{"mktDate":"2002-08-30","value":32.64},{"mktDate":"2002-09-03","value":39.97},{"mktDate":"2002-09-04","value":37.44},{"mktDate":"2002-09-05","value":38.86},{"mktDate":"2002-09-06","value":36.33},{"mktDate":"2002-09-09","value":36.45},{"mktDate":"2002-09-10","value":35.08},{"mktDate":"2002-09-11","value":34.81},{"mktDate":"2002-09-12","value":37.5},{"mktDate":"2002-09-13","value":35.82},{"mktDate":"2002-09-16","value":36.74},{"mktDate":"2002-09-17","value":38.01},{"mktDate":"2002-09-18","value":37.52},{"mktDate":"2002-09-19","value":40.65},{"mktDate":"2002-09-20","value":38.98},{"mktDate":"2002-09-23","value":39.68},{"mktDate":"2002-09-24","value":40.52},{"mktDate":"2002-09-25","value":37.33},{"mktDate":"2002-09-26","value":34.6},{"mktDate":"2002-09-27","value":36.97},{"mktDate":"2002-09-30","value":39.69},{"mktDate":"2002-10-01","value":34.12},{"mktDate":"2002-10-02","value":36.83},{"mktDate":"2002-10-03","value":37.31},{"mktDate":"2002-10-04","value":39.46},{"mktDate":"2002-10-07","value":42.64},{"mktDate":"2002-10-08","value":41.02},{"mktDate":"2002-10-09","value":42.13},{"mktDate":"2002-10-10","value":37.55},{"mktDate":"2002-10-11","value":35.7},{"mktDate":"2002-10-14","value":36.04},{"mktDate":"2002-10-15","value":34.02},{"mktDate":"2002-10-16","value":36.0},{"mktDate":"2002-10-17","value":34.1},{"mktDate":"2002-10-18","value":33.53},{"mktDate":"2002-10-21","value":33.11},{"mktDate":"2002-10-22","value":34.09},{"mktDate":"2002-10-23","value":33.2},{"mktDate":"2002-10-24","value":34.03},{"mktDate":"2002-10-25","value":30.0},{"mktDate":"2002-10-28","value":31.07},{"mktDate":"2002-10-29","value":32.27},{"mktDate":"2002-10-30","value":31.23},{"mktDate":"2002-10-31","value":31.14},{"mktDate":"2002-11-01","value":29.3},{"mktDate":"2002-11-04","value":30.82},{"mktDate":"2002-11-05","value":31.23},{"mktDate":"2002-11-06","value":30.73},{"mktDate":"2002-11-07","value":31.42},{"mktDate":"2002-11-08","value":29.41},{"mktDate":"2002-11-11","value":31.3},{"mktDate":"2002-11-12","value":30.58},{"mktDate":"2002-11-13","value":31.24},{"mktDate":"2002-11-14","value":28.67},{"mktDate":"2002-11-15","value":26.65},{"mktDate":"2002-11-18","value":27.66},{"mktDate":"2002-11-19","value":27.41},{"mktDate":"2002-11-20","value":25.32},{"mktDate":"2002-11-21","value":23.81},{"mktDate":"2002-11-22","value":23.16},{"mktDate":"2002-11-25","value":24.07},{"mktDate":"2002-11-26","value":25.97},{"mktDate":"2002-11-27","value":27.25},{"mktDate":"2002-11-29","value":27.5},{"mktDate":"2002-12-02","value":27.46},{"mktDate":"2002-12-03","value":28.33},{"mktDate":"2002-12-04","value":28.92},{"mktDate":"2002-12-05","value":30.1},{"mktDate":"2002-12-06","value":28.88},{"mktDate":"2002-12-09","value":30.78},{"mktDate":"2002-12-10","value":28.76},{"mktDate":"2002-12-11","value":27.76},{"mktDate":"2002-12-12","value":27.29},{"mktDate":"2002-12-13","value":28.18},{"mktDate":"2002-12-16","value":26.24},{"mktDate":"2002-12-17","value":26.66},{"mktDate":"2002-12-18","value":28.29},{"mktDate":"2002-12-19","value":30.21},{"mktDate":"2002-12-20","value":26.71},{"mktDate":"2002-12-23","value":26.2},{"mktDate":"2002-12-24","value":26.49},{"mktDate":"2002-12-26","value":27.37},{"mktDate":"2002-12-27","value":29.55},{"mktDate":"2002-12-30","value":29.62},{"mktDate":"2002-12-31","value":28.62},{"mktDate":"2003-01-02","value":25.39},{"mktDate":"2003-01-03","value":24.68},{"mktDate":"2003-01-06","value":24.91},{"mktDate":"2003-01-07","value":25.13},{"mktDate":"2003-01-08","value":25.53},{"mktDate":"2003-01-09","value":24.25},{"mktDate":"2003-01-10","value":24.32},{"mktDate":"2003-01-13","value":24.9},{"mktDate":"2003-01-14","value":24.57},{"mktDate":"2003-01-15","value":25.51},{"mktDate":"2003-01-16","value":25.01},{"mktDate":"2003-01-17","value":25.7},{"mktDate":"2003-01-21","value":27.59},{"mktDate":"2003-01-22","value":29.01},{"mktDate":"2003-01-23","value":27.53},{"mktDate":"2003-01-24","value":31.51},{"mktDate":"2003-01-27","value":34.69},{"mktDate":"2003-01-28","value":31.93},{"mktDate":"2003-01-29","value":31.26},{"mktDate":"2003-01-30","value":31.32},{"mktDate":"2003-01-31","value":31.17},{"mktDate":"2003-02-03","value":31.02},{"mktDate":"2003-02-04","value":32.76},{"mktDate":"2003-02-05","value":33.04},{"mktDate":"2003-02-06","value":33.35},{"mktDate":"2003-02-07","value":34.01},{"mktDate":"2003-02-10","value":33.99},{"mktDate":"2003-02-11","value":33.68},{"mktDate":"2003-02-12","value":34.33},{"mktDate":"2003-02-13","value":33.7},{"mktDate":"2003-02-14","value":32.62},{"mktDate":"2003-02-18","value":31.11},{"mktDate":"2003-02-19","value":31.31},{"mktDate":"2003-02-20","value":31.16},{"mktDate":"2003-02-21","value":30.25},{"mktDate":"2003-02-24","value":31.98},{"mktDate":"2003-02-25","value":31.74},{"mktDate":"2003-02-26","value":31.94},{"mktDate":"2003-02-27","value":30.53},{"mktDate":"2003-02-28","value":29.63},{"mktDate":"2003-03-03","value":30.43},{"mktDate":"2003-03-04","value":31.83},{"mktDate":"2003-03-05","value":30.38},{"mktDate":"2003-03-06","value":31.37},{"mktDate":"2003-03-07","value":31.08},{"mktDate":"2003-03-10","value":33.31},{"mktDate":"2003-03-11","value":33.61},{"mktDate":"2003-03-12","value":33.51},{"mktDate":"2003-03-13","value":31.76},{"mktDate":"2003-03-14","value":30.98},{"mktDate":"2003-03-17","value":31.75},{"mktDate":"2003-03-18","value":30.43},{"mktDate":"2003-03-19","value":31.54},{"mktDate":"2003-03-20","value":30.44},{"mktDate":"2003-03-21","value":28.67},{"mktDate":"2003-03-24","value":30.39},{"mktDate":"2003-03-25","value":28.75},{"mktDate":"2003-03-26","value":28.23},{"mktDate":"2003-03-27","value":27.96},{"mktDate":"2003-03-28","value":27.75},{"mktDate":"2003-03-31","value":29.15},{"mktDate":"2003-04-01","value":28.36},{"mktDate":"2003-04-02","value":28.02},{"mktDate":"2003-04-03","value":28.21},{"mktDate":"2003-04-04","value":29.13},{"mktDate":"2003-04-07","value":28.45},{"mktDate":"2003-04-08","value":27.13},{"mktDate":"2003-04-09","value":27.11},{"mktDate":"2003-04-10","value":25.6},{"mktDate":"2003-04-11","value":24.44},{"mktDate":"2003-04-14","value":23.41},{"mktDate":"2003-04-15","value":22.56},{"mktDate":"2003-04-16","value":22.52},{"mktDate":"2003-04-17","value":21.5},{"mktDate":"2003-04-21","value":21.95},{"mktDate":"2003-04-22","value":20.7},{"mktDate":"2003-04-23","value":20.8},{"mktDate":"2003-04-24","value":20.33},{"mktDate":"2003-04-25","value":20.8},{"mktDate":"2003-04-28","value":20.84},{"mktDate":"2003-04-29","value":20.76},{"mktDate":"2003-04-30","value":21.21},{"mktDate":"2003-05-01","value":21.59},{"mktDate":"2003-05-02","value":20.63},{"mktDate":"2003-05-05","value":21.13},{"mktDate":"2003-05-06","value":20.8},{"mktDate":"2003-05-07","value":21.0},{"mktDate":"2003-05-08","value":21.24},{"mktDate":"2003-05-09","value":19.69},{"mktDate":"2003-05-12","value":19.52},{"mktDate":"2003-05-13","value":19.91},{"mktDate":"2003-05-14","value":20.0},{"mktDate":"2003-05-15","value":19.24},{"mktDate":"2003-05-16","value":18.4},{"mktDate":"2003-05-19","value":20.51},{"mktDate":"2003-05-20","value":21.29},{"mktDate":"2003-05-21","value":21.21},{"mktDate":"2003-05-22","value":19.78},{"mktDate":"2003-05-23","value":19.17},{"mktDate":"2003-05-27","value":19.99},{"mktDate":"2003-05-28","value":20.03},{"mktDate":"2003-05-29","value":20.43},{"mktDate":"2003-05-30","value":19.47},{"mktDate":"2003-06-02","value":20.85},{"mktDate":"2003-06-03","value":20.84},{"mktDate":"2003-06-04","value":20.62},{"mktDate":"2003-06-05","value":20.83},{"mktDate":"2003-06-06","value":21.25},{"mktDate":"2003-06-09","value":22.15},{"mktDate":"2003-06-10","value":20.64},{"mktDate":"2003-06-11","value":20.21},{"mktDate":"2003-06-12","value":20.41},{"mktDate":"2003-06-13","value":20.66},{"mktDate":"2003-06-16","value":20.22},{"mktDate":"2003-06-17","value":20.01},{"mktDate":"2003-06-18","value":19.76},{"mktDate":"2003-06-19","value":19.8},{"mktDate":"2003-06-20","value":19.14},{"mktDate":"2003-06-23","value":20.58},{"mktDate":"2003-06-24","value":20.75},{"mktDate":"2003-06-25","value":20.81},{"mktDate":"2003-06-26","value":19.4},{"mktDate":"2003-06-27","value":19.16},{"mktDate":"2003-06-30","value":19.52},{"mktDate":"2003-07-01","value":19.46},{"mktDate":"2003-07-02","value":19.03},{"mktDate":"2003-07-03","value":19.39},{"mktDate":"2003-07-07","value":20.06},{"mktDate":"2003-07-08","value":19.48},{"mktDate":"2003-07-09","value":18.93},{"mktDate":"2003-07-10","value":19.19},{"mktDate":"2003-07-11","value":18.47},{"mktDate":"2003-07-14","value":19.59},{"mktDate":"2003-07-15","value":19.55},{"mktDate":"2003-07-16","value":19.76},{"mktDate":"2003-07-17","value":20.22},{"mktDate":"2003-07-18","value":19.11},{"mktDate":"2003-07-21","value":19.78},{"mktDate":"2003-07-22","value":19.17},{"mktDate":"2003-07-23","value":18.64},{"mktDate":"2003-07-24","value":18.6},{"mktDate":"2003-07-25","value":17.75},{"mktDate":"2003-07-28","value":18.36},{"mktDate":"2003-07-29","value":18.67},{"mktDate":"2003-07-30","value":18.85},{"mktDate":"2003-07-31","value":19.49},{"mktDate":"2003-08-01","value":20.75},{"mktDate":"2003-08-04","value":21.27},{"mktDate":"2003-08-05","value":22.68},{"mktDate":"2003-08-06","value":21.5},{"mktDate":"2003-08-07","value":20.26},{"mktDate":"2003-08-08","value":19.59},{"mktDate":"2003-08-11","value":19.75},{"mktDate":"2003-08-12","value":17.94},{"mktDate":"2003-08-13","value":18.77},{"mktDate":"2003-08-14","value":18.47},{"mktDate":"2003-08-15","value":18.27},{"mktDate":"2003-08-18","value":18.18},{"mktDate":"2003-08-19","value":17.86},{"mktDate":"2003-08-20","value":17.82},{"mktDate":"2003-08-21","value":17.84},{"mktDate":"2003-08-22","value":18.55},{"mktDate":"2003-08-25","value":19.53},{"mktDate":"2003-08-26","value":19.49},{"mktDate":"2003-08-27","value":19.13},{"mktDate":"2003-08-28","value":18.48},{"mktDate":"2003-08-29","value":18.63},{"mktDate":"2003-09-02","value":19.02},{"mktDate":"2003-09-03","value":19.44},{"mktDate":"2003-09-04","value":18.71},{"mktDate":"2003-09-05","value":18.17},{"mktDate":"2003-09-08","value":18.26},{"mktDate":"2003-09-09","value":18.85},{"mktDate":"2003-09-10","value":20.01},{"mktDate":"2003-09-11","value":19.25},{"mktDate":"2003-09-12","value":18.68},{"mktDate":"2003-09-15","value":19.28},{"mktDate":"2003-09-16","value":18.03},{"mktDate":"2003-09-17","value":18.15},{"mktDate":"2003-09-18","value":17.57},{"mktDate":"2003-09-19","value":17.54},{"mktDate":"2003-09-22","value":19.65},{"mktDate":"2003-09-23","value":19.47},{"mktDate":"2003-09-24","value":21.22},{"mktDate":"2003-09-25","value":22.26},{"mktDate":"2003-09-26","value":22.23},{"mktDate":"2003-09-29","value":21.67},{"mktDate":"2003-09-30","value":22.72},{"mktDate":"2003-10-01","value":21.07},{"mktDate":"2003-10-02","value":20.8},{"mktDate":"2003-10-03","value":19.5},{"mktDate":"2003-10-06","value":19.51},{"mktDate":"2003-10-07","value":19.41},{"mktDate":"2003-10-08","value":19.18},{"mktDate":"2003-10-09","value":18.82},{"mktDate":"2003-10-10","value":18.45},{"mktDate":"2003-10-13","value":17.55},{"mktDate":"2003-10-14","value":17.37},{"mktDate":"2003-10-15","value":17.69},{"mktDate":"2003-10-16","value":17.19},{"mktDate":"2003-10-17","value":17.62},{"mktDate":"2003-10-20","value":17.04},{"mktDate":"2003-10-21","value":16.55},{"mktDate":"2003-10-22","value":17.67},{"mktDate":"2003-10-23","value":17.68},{"mktDate":"2003-10-24","value":17.71},{"mktDate":"2003-10-27","value":18.05},{"mktDate":"2003-10-28","value":16.82},{"mktDate":"2003-10-29","value":16.43},{"mktDate":"2003-10-30","value":16.33},{"mktDate":"2003-10-31","value":16.1},{"mktDate":"2003-11-03","value":16.55},{"mktDate":"2003-11-04","value":16.55},{"mktDate":"2003-11-05","value":16.86},{"mktDate":"2003-11-06","value":16.74},{"mktDate":"2003-11-07","value":16.93},{"mktDate":"2003-11-10","value":17.62},{"mktDate":"2003-11-11","value":17.54},{"mktDate":"2003-11-12","value":16.75},{"mktDate":"2003-11-13","value":16.47},{"mktDate":"2003-11-14","value":16.94},{"mktDate":"2003-11-17","value":18.6},{"mktDate":"2003-11-18","value":19.11},{"mktDate":"2003-11-19","value":18.8},{"mktDate":"2003-11-20","value":19.48},{"mktDate":"2003-11-21","value":18.98},{"mktDate":"2003-11-24","value":17.44},{"mktDate":"2003-11-25","value":16.71},{"mktDate":"2003-11-26","value":16.23},{"mktDate":"2003-11-28","value":16.32},{"mktDate":"2003-12-01","value":16.77},{"mktDate":"2003-12-02","value":16.27},{"mktDate":"2003-12-03","value":16.63},{"mktDate":"2003-12-04","value":16.3},{"mktDate":"2003-12-05","value":17.09},{"mktDate":"2003-12-08","value":16.54},{"mktDate":"2003-12-09","value":17.63},{"mktDate":"2003-12-10","value":17.87},{"mktDate":"2003-12-11","value":16.73},{"mktDate":"2003-12-12","value":16.41},{"mktDate":"2003-12-15","value":17.23},{"mktDate":"2003-12-16","value":15.93},{"mktDate":"2003-12-17","value":15.58},{"mktDate":"2003-12-18","value":16.16},{"mktDate":"2003-12-19","value":16.42},{"mktDate":"2003-12-22","value":16.94},{"mktDate":"2003-12-23","value":16.49},{"mktDate":"2003-12-24","value":16.66},{"mktDate":"2003-12-26","value":17.45},{"mktDate":"2003-12-29","value":17.09},{"mktDate":"2003-12-30","value":17.68},{"mktDate":"2003-12-31","value":18.31},{"mktDate":"2004-01-02","value":18.22},{"mktDate":"2004-01-05","value":17.49},{"mktDate":"2004-01-06","value":16.73},{"mktDate":"2004-01-07","value":15.5},{"mktDate":"2004-01-08","value":15.61},{"mktDate":"2004-01-09","value":16.75},{"mktDate":"2004-01-12","value":16.82},{"mktDate":"2004-01-13","value":18.04},{"mktDate":"2004-01-14","value":16.75},{"mktDate":"2004-01-15","value":15.56},{"mktDate":"2004-01-16","value":15.0},{"mktDate":"2004-01-20","value":15.21},{"mktDate":"2004-01-21","value":14.34},{"mktDate":"2004-01-22","value":14.71},{"mktDate":"2004-01-23","value":14.84},{"mktDate":"2004-01-26","value":14.55},{"mktDate":"2004-01-27","value":15.35},{"mktDate":"2004-01-28","value":16.78},{"mktDate":"2004-01-29","value":17.14},{"mktDate":"2004-01-30","value":16.63},{"mktDate":"2004-02-02","value":17.11},{"mktDate":"2004-02-03","value":17.34},{"mktDate":"2004-02-04","value":17.87},{"mktDate":"2004-02-05","value":17.71},{"mktDate":"2004-02-06","value":16.0},{"mktDate":"2004-02-09","value":16.39},{"mktDate":"2004-02-10","value":15.94},{"mktDate":"2004-02-11","value":15.39},{"mktDate":"2004-02-12","value":15.31},{"mktDate":"2004-02-13","value":15.58},{"mktDate":"2004-02-17","value":15.4},{"mktDate":"2004-02-18","value":15.59},{"mktDate":"2004-02-19","value":15.8},{"mktDate":"2004-02-20","value":16.04},{"mktDate":"2004-02-23","value":16.29},{"mktDate":"2004-02-24","value":15.9},{"mktDate":"2004-02-25","value":14.93},{"mktDate":"2004-02-26","value":14.83},{"mktDate":"2004-02-27","value":14.55},{"mktDate":"2004-03-01","value":14.44},{"mktDate":"2004-03-02","value":14.86},{"mktDate":"2004-03-03","value":14.55},{"mktDate":"2004-03-04","value":14.4},{"mktDate":"2004-03-05","value":14.48},{"mktDate":"2004-03-08","value":15.79},{"mktDate":"2004-03-09","value":16.6},{"mktDate":"2004-03-10","value":18.67},{"mktDate":"2004-03-11","value":20.67},{"mktDate":"2004-03-12","value":18.3},{"mktDate":"2004-03-15","value":21.13},{"mktDate":"2004-03-16","value":20.34},{"mktDate":"2004-03-17","value":18.11},{"mktDate":"2004-03-18","value":18.53},{"mktDate":"2004-03-19","value":19.15},{"mktDate":"2004-03-22","value":21.58},{"mktDate":"2004-03-23","value":20.67},{"mktDate":"2004-03-24","value":19.81},{"mktDate":"2004-03-25","value":17.88},{"mktDate":"2004-03-26","value":17.33},{"mktDate":"2004-03-29","value":16.5},{"mktDate":"2004-03-30","value":16.28},{"mktDate":"2004-03-31","value":16.74},{"mktDate":"2004-04-01","value":16.65},{"mktDate":"2004-04-02","value":15.64},{"mktDate":"2004-04-05","value":14.97},{"mktDate":"2004-04-06","value":15.32},{"mktDate":"2004-04-07","value":15.76},{"mktDate":"2004-04-08","value":16.26},{"mktDate":"2004-04-12","value":15.28},{"mktDate":"2004-04-13","value":17.26},{"mktDate":"2004-04-14","value":15.62},{"mktDate":"2004-04-15","value":15.74},{"mktDate":"2004-04-16","value":14.94},{"mktDate":"2004-04-19","value":15.42},{"mktDate":"2004-04-20","value":16.67},{"mktDate":"2004-04-21","value":15.6},{"mktDate":"2004-04-22","value":14.61},{"mktDate":"2004-04-23","value":14.01},{"mktDate":"2004-04-26","value":14.77},{"mktDate":"2004-04-27","value":15.07},{"mktDate":"2004-04-28","value":16.29},{"mktDate":"2004-04-29","value":16.6},{"mktDate":"2004-04-30","value":17.19},{"mktDate":"2004-05-03","value":16.62},{"mktDate":"2004-05-04","value":16.55},{"mktDate":"2004-05-05","value":15.77},{"mktDate":"2004-05-06","value":17.05},{"mktDate":"2004-05-07","value":18.13},{"mktDate":"2004-05-10","value":19.77},{"mktDate":"2004-05-11","value":18.57},{"mktDate":"2004-05-12","value":18.14},{"mktDate":"2004-05-13","value":18.86},{"mktDate":"2004-05-14","value":18.47},{"mktDate":"2004-05-17","value":19.96},{"mktDate":"2004-05-18","value":19.33},{"mktDate":"2004-05-19","value":18.93},{"mktDate":"2004-05-20","value":18.67},{"mktDate":"2004-05-21","value":18.49},{"mktDate":"2004-05-24","value":18.08},{"mktDate":"2004-05-25","value":15.96},{"mktDate":"2004-05-26","value":15.97},{"mktDate":"2004-05-27","value":15.28},{"mktDate":"2004-05-28","value":15.5},{"mktDate":"2004-06-01","value":16.3},{"mktDate":"2004-06-02","value":16.08},{"mktDate":"2004-06-03","value":17.03},{"mktDate":"2004-06-04","value":16.78},{"mktDate":"2004-06-07","value":15.39},{"mktDate":"2004-06-08","value":15.01},{"mktDate":"2004-06-09","value":15.39},{"mktDate":"2004-06-10","value":15.04},{"mktDate":"2004-06-14","value":16.07},{"mktDate":"2004-06-15","value":15.05},{"mktDate":"2004-06-16","value":14.79},{"mktDate":"2004-06-17","value":15.15},{"mktDate":"2004-06-18","value":14.99},{"mktDate":"2004-06-21","value":15.26},{"mktDate":"2004-06-22","value":14.31},{"mktDate":"2004-06-23","value":13.98},{"mktDate":"2004-06-24","value":14.81},{"mktDate":"2004-06-25","value":15.19},{"mktDate":"2004-06-28","value":16.07},{"mktDate":"2004-06-29","value":15.47},{"mktDate":"2004-06-30","value":14.34},{"mktDate":"2004-07-01","value":15.2},{"mktDate":"2004-07-02","value":15.08},{"mktDate":"2004-07-06","value":16.25},{"mktDate":"2004-07-07","value":15.81},{"mktDate":"2004-07-08","value":16.2},{"mktDate":"2004-07-09","value":15.78},{"mktDate":"2004-07-12","value":14.96},{"mktDate":"2004-07-13","value":14.46},{"mktDate":"2004-07-14","value":13.76},{"mktDate":"2004-07-15","value":14.71},{"mktDate":"2004-07-16","value":14.34},{"mktDate":"2004-07-19","value":15.17},{"mktDate":"2004-07-20","value":14.17},{"mktDate":"2004-07-21","value":16.41},{"mktDate":"2004-07-22","value":15.75},{"mktDate":"2004-07-23","value":16.5},{"mktDate":"2004-07-26","value":17.3},{"mktDate":"2004-07-27","value":16.55},{"mktDate":"2004-07-28","value":16.15},{"mktDate":"2004-07-29","value":15.68},{"mktDate":"2004-07-30","value":15.32},{"mktDate":"2004-08-02","value":15.37},{"mktDate":"2004-08-03","value":16.03},{"mktDate":"2004-08-04","value":16.21},{"mktDate":"2004-08-05","value":18.32},{"mktDate":"2004-08-06","value":19.34},{"mktDate":"2004-08-09","value":18.89},{"mktDate":"2004-08-10","value":17.47},{"mktDate":"2004-08-11","value":18.04},{"mktDate":"2004-08-12","value":19.08},{"mktDate":"2004-08-13","value":17.98},{"mktDate":"2004-08-16","value":17.57},{"mktDate":"2004-08-17","value":17.02},{"mktDate":"2004-08-18","value":16.23},{"mktDate":"2004-08-19","value":16.96},{"mktDate":"2004-08-20","value":16.0},{"mktDate":"2004-08-23","value":15.88},{"mktDate":"2004-08-24","value":15.33},{"mktDate":"2004-08-25","value":14.98},{"mktDate":"2004-08-26","value":14.91},{"mktDate":"2004-08-27","value":14.71},{"mktDate":"2004-08-30","value":15.44},{"mktDate":"2004-08-31","value":15.29},{"mktDate":"2004-09-01","value":14.91},{"mktDate":"2004-09-02","value":14.28},{"mktDate":"2004-09-03","value":13.91},{"mktDate":"2004-09-07","value":14.07},{"mktDate":"2004-09-08","value":14.06},{"mktDate":"2004-09-09","value":14.01},{"mktDate":"2004-09-10","value":13.76},{"mktDate":"2004-09-13","value":13.17},{"mktDate":"2004-09-14","value":13.56},{"mktDate":"2004-09-15","value":14.64},{"mktDate":"2004-09-16","value":14.39},{"mktDate":"2004-09-17","value":14.03},{"mktDate":"2004-09-20","value":14.43},{"mktDate":"2004-09-21","value":13.66},{"mktDate":"2004-09-22","value":14.74},{"mktDate":"2004-09-23","value":14.8},{"mktDate":"2004-09-24","value":14.28},{"mktDate":"2004-09-27","value":14.62},{"mktDate":"2004-09-28","value":13.83},{"mktDate":"2004-09-29","value":13.21},{"mktDate":"2004-09-30","value":13.34},{"mktDate":"2004-10-01","value":12.75},{"mktDate":"2004-10-04","value":13.41},{"mktDate":"2004-10-05","value":13.95},{"mktDate":"2004-10-06","value":13.28},{"mktDate":"2004-10-07","value":14.5},{"mktDate":"2004-10-08","value":15.05},{"mktDate":"2004-10-11","value":14.71},{"mktDate":"2004-10-12","value":15.05},{"mktDate":"2004-10-13","value":15.42},{"mktDate":"2004-10-14","value":16.43},{"mktDate":"2004-10-15","value":15.04},{"mktDate":"2004-10-18","value":14.71},{"mktDate":"2004-10-19","value":15.13},{"mktDate":"2004-10-20","value":14.85},{"mktDate":"2004-10-21","value":14.54},{"mktDate":"2004-10-22","value":15.28},{"mktDate":"2004-10-25","value":16.58},{"mktDate":"2004-10-26","value":16.39},{"mktDate":"2004-10-27","value":15.72},{"mktDate":"2004-10-28","value":15.39},{"mktDate":"2004-10-29","value":16.27},{"mktDate":"2004-11-01","value":16.27},{"mktDate":"2004-11-02","value":16.18},{"mktDate":"2004-11-03","value":14.04},{"mktDate":"2004-11-04","value":13.97},{"mktDate":"2004-11-05","value":13.84},{"mktDate":"2004-11-08","value":13.8},{"mktDate":"2004-11-09","value":13.61},{"mktDate":"2004-11-10","value":13.08},{"mktDate":"2004-11-11","value":13.04},{"mktDate":"2004-11-12","value":13.33},{"mktDate":"2004-11-15","value":13.38},{"mktDate":"2004-11-16","value":13.21},{"mktDate":"2004-11-17","value":13.21},{"mktDate":"2004-11-18","value":12.98},{"mktDate":"2004-11-19","value":13.5},{"mktDate":"2004-11-22","value":12.97},{"mktDate":"2004-11-23","value":12.67},{"mktDate":"2004-11-24","value":12.72},{"mktDate":"2004-11-26","value":12.78},{"mktDate":"2004-11-29","value":13.3},{"mktDate":"2004-11-30","value":13.24},{"mktDate":"2004-12-01","value":12.97},{"mktDate":"2004-12-02","value":12.98},{"mktDate":"2004-12-03","value":12.96},{"mktDate":"2004-12-06","value":13.19},{"mktDate":"2004-12-07","value":13.67},{"mktDate":"2004-12-08","value":13.19},{"mktDate":"2004-12-09","value":12.88},{"mktDate":"2004-12-10","value":12.76},{"mktDate":"2004-12-13","value":12.54},{"mktDate":"2004-12-14","value":12.73},{"mktDate":"2004-12-15","value":12.35},{"mktDate":"2004-12-16","value":12.27},{"mktDate":"2004-12-17","value":11.95},{"mktDate":"2004-12-20","value":11.83},{"mktDate":"2004-12-21","value":11.55},{"mktDate":"2004-12-22","value":11.45},{"mktDate":"2004-12-23","value":11.23},{"mktDate":"2004-12-27","value":12.14},{"mktDate":"2004-12-28","value":12.0},{"mktDate":"2004-12-29","value":11.62},{"mktDate":"2004-12-30","value":12.56},{"mktDate":"2004-12-31","value":13.29},{"mktDate":"2005-01-03","value":14.08},{"mktDate":"2005-01-04","value":13.98},{"mktDate":"2005-01-05","value":14.09},{"mktDate":"2005-01-06","value":13.58},{"mktDate":"2005-01-07","value":13.49},{"mktDate":"2005-01-10","value":13.23},{"mktDate":"2005-01-11","value":13.19},{"mktDate":"2005-01-12","value":12.56},{"mktDate":"2005-01-13","value":12.84},{"mktDate":"2005-01-14","value":12.43},{"mktDate":"2005-01-18","value":12.47},{"mktDate":"2005-01-19","value":13.18},{"mktDate":"2005-01-20","value":13.83},{"mktDate":"2005-01-21","value":14.36},{"mktDate":"2005-01-24","value":14.65},{"mktDate":"2005-01-25","value":14.06},{"mktDate":"2005-01-26","value":13.44},{"mktDate":"2005-01-27","value":13.24},{"mktDate":"2005-01-28","value":13.24},{"mktDate":"2005-01-31","value":12.82},{"mktDate":"2005-02-01","value":12.03},{"mktDate":"2005-02-02","value":11.66},{"mktDate":"2005-02-03","value":11.79},{"mktDate":"2005-02-04","value":11.21},{"mktDate":"2005-02-07","value":11.73},{"mktDate":"2005-02-08","value":11.6},{"mktDate":"2005-02-09","value":12.0},{"mktDate":"2005-02-10","value":11.51},{"mktDate":"2005-02-11","value":11.43},{"mktDate":"2005-02-14","value":11.52},{"mktDate":"2005-02-15","value":11.27},{"mktDate":"2005-02-16","value":11.1},{"mktDate":"2005-02-17","value":11.77},{"mktDate":"2005-02-18","value":11.18},{"mktDate":"2005-02-22","value":13.14},{"mktDate":"2005-02-23","value":12.39},{"mktDate":"2005-02-24","value":11.57},{"mktDate":"2005-02-25","value":11.49},{"mktDate":"2005-02-28","value":12.08},{"mktDate":"2005-03-01","value":12.04},{"mktDate":"2005-03-02","value":12.5},{"mktDate":"2005-03-03","value":12.93},{"mktDate":"2005-03-04","value":11.94},{"mktDate":"2005-03-07","value":12.26},{"mktDate":"2005-03-08","value":12.4},{"mktDate":"2005-03-09","value":12.7},{"mktDate":"2005-03-10","value":12.49},{"mktDate":"2005-03-11","value":12.8},{"mktDate":"2005-03-14","value":12.39},{"mktDate":"2005-03-15","value":13.15},{"mktDate":"2005-03-16","value":13.49},{"mktDate":"2005-03-17","value":13.29},{"mktDate":"2005-03-18","value":13.14},{"mktDate":"2005-03-21","value":13.61},{"mktDate":"2005-03-22","value":14.27},{"mktDate":"2005-03-23","value":14.06},{"mktDate":"2005-03-24","value":13.42},{"mktDate":"2005-03-28","value":13.75},{"mktDate":"2005-03-29","value":14.49},{"mktDate":"2005-03-30","value":13.64},{"mktDate":"2005-03-31","value":14.02},{"mktDate":"2005-04-01","value":14.09},{"mktDate":"2005-04-04","value":14.11},{"mktDate":"2005-04-05","value":13.68},{"mktDate":"2005-04-06","value":13.15},{"mktDate":"2005-04-07","value":12.33},{"mktDate":"2005-04-08","value":12.62},{"mktDate":"2005-04-11","value":11.98},{"mktDate":"2005-04-12","value":11.3},{"mktDate":"2005-04-13","value":13.31},{"mktDate":"2005-04-14","value":14.53},{"mktDate":"2005-04-15","value":17.74},{"mktDate":"2005-04-18","value":16.56},{"mktDate":"2005-04-19","value":14.96},{"mktDate":"2005-04-20","value":16.92},{"mktDate":"2005-04-21","value":14.41},{"mktDate":"2005-04-22","value":15.38},{"mktDate":"2005-04-25","value":14.62},{"mktDate":"2005-04-26","value":14.91},{"mktDate":"2005-04-27","value":14.87},{"mktDate":"2005-04-28","value":16.86},{"mktDate":"2005-04-29","value":15.31},{"mktDate":"2005-05-02","value":15.12},{"mktDate":"2005-05-03","value":14.53},{"mktDate":"2005-05-04","value":13.85},{"mktDate":"2005-05-05","value":13.98},{"mktDate":"2005-05-06","value":14.05},{"mktDate":"2005-05-09","value":13.75},{"mktDate":"2005-05-10","value":14.91},{"mktDate":"2005-05-11","value":14.45},{"mktDate":"2005-05-12","value":16.12},{"mktDate":"2005-05-13","value":16.32},{"mktDate":"2005-05-16","value":15.68},{"mktDate":"2005-05-17","value":14.57},{"mktDate":"2005-05-18","value":13.63},{"mktDate":"2005-05-19","value":13.32},{"mktDate":"2005-05-20","value":13.14},{"mktDate":"2005-05-23","value":12.95},{"mktDate":"2005-05-24","value":12.69},{"mktDate":"2005-05-25","value":12.58},{"mktDate":"2005-05-26","value":12.24},{"mktDate":"2005-05-27","value":12.15},{"mktDate":"2005-05-31","value":13.29},{"mktDate":"2005-06-01","value":12.36},{"mktDate":"2005-06-02","value":11.84},{"mktDate":"2005-06-03","value":12.15},{"mktDate":"2005-06-06","value":12.28},{"mktDate":"2005-06-07","value":12.39},{"mktDate":"2005-06-08","value":12.7},{"mktDate":"2005-06-09","value":12.08},{"mktDate":"2005-06-10","value":11.96},{"mktDate":"2005-06-13","value":11.65},{"mktDate":"2005-06-14","value":11.79},{"mktDate":"2005-06-15","value":11.46},{"mktDate":"2005-06-16","value":11.15},{"mktDate":"2005-06-17","value":11.48},{"mktDate":"2005-06-20","value":11.47},{"mktDate":"2005-06-21","value":11.08},{"mktDate":"2005-06-22","value":11.05},{"mktDate":"2005-06-23","value":12.13},{"mktDate":"2005-06-24","value":12.18},{"mktDate":"2005-06-27","value":12.52},{"mktDate":"2005-06-28","value":11.58},{"mktDate":"2005-06-29","value":11.77},{"mktDate":"2005-06-30","value":12.04},{"mktDate":"2005-07-01","value":11.4},{"mktDate":"2005-07-05","value":11.68},{"mktDate":"2005-07-06","value":12.27},{"mktDate":"2005-07-07","value":12.49},{"mktDate":"2005-07-08","value":11.45},{"mktDate":"2005-07-11","value":11.28},{"mktDate":"2005-07-12","value":10.95},{"mktDate":"2005-07-13","value":10.84},{"mktDate":"2005-07-14","value":10.81},{"mktDate":"2005-07-15","value":10.33},{"mktDate":"2005-07-18","value":10.77},{"mktDate":"2005-07-19","value":10.45},{"mktDate":"2005-07-20","value":10.23},{"mktDate":"2005-07-21","value":10.97},{"mktDate":"2005-07-22","value":10.52},{"mktDate":"2005-07-25","value":11.1},{"mktDate":"2005-07-26","value":10.99},{"mktDate":"2005-07-27","value":10.36},{"mktDate":"2005-07-28","value":10.52},{"mktDate":"2005-07-29","value":11.57},{"mktDate":"2005-08-01","value":12.08},{"mktDate":"2005-08-02","value":11.75},{"mktDate":"2005-08-03","value":11.83},{"mktDate":"2005-08-04","value":12.52},{"mktDate":"2005-08-05","value":12.48},{"mktDate":"2005-08-08","value":13.21},{"mktDate":"2005-08-09","value":12.4},{"mktDate":"2005-08-10","value":12.38},{"mktDate":"2005-08-11","value":12.42},{"mktDate":"2005-08-12","value":12.74},{"mktDate":"2005-08-15","value":12.26},{"mktDate":"2005-08-16","value":13.52},{"mktDate":"2005-08-17","value":13.3},{"mktDate":"2005-08-18","value":13.42},{"mktDate":"2005-08-19","value":13.42},{"mktDate":"2005-08-22","value":13.42},{"mktDate":"2005-08-23","value":13.34},{"mktDate":"2005-08-24","value":14.17},{"mktDate":"2005-08-25","value":13.73},{"mktDate":"2005-08-26","value":13.72},{"mktDate":"2005-08-29","value":13.52},{"mktDate":"2005-08-30","value":13.65},{"mktDate":"2005-08-31","value":12.6},{"mktDate":"2005-09-01","value":13.15},{"mktDate":"2005-09-02","value":13.57},{"mktDate":"2005-09-06","value":12.93},{"mktDate":"2005-09-07","value":12.52},{"mktDate":"2005-09-08","value":12.93},{"mktDate":"2005-09-09","value":11.98},{"mktDate":"2005-09-12","value":11.65},{"mktDate":"2005-09-13","value":12.39},{"mktDate":"2005-09-14","value":12.91},{"mktDate":"2005-09-15","value":12.49},{"mktDate":"2005-09-16","value":11.22},{"mktDate":"2005-09-19","value":12.14},{"mktDate":"2005-09-20","value":12.64},{"mktDate":"2005-09-21","value":13.79},{"mktDate":"2005-09-22","value":13.33},{"mktDate":"2005-09-23","value":12.96},{"mktDate":"2005-09-26","value":13.04},{"mktDate":"2005-09-27","value":12.76},{"mktDate":"2005-09-28","value":12.63},{"mktDate":"2005-09-29","value":12.24},{"mktDate":"2005-09-30","value":11.92},{"mktDate":"2005-10-03","value":12.46},{"mktDate":"2005-10-04","value":13.2},{"mktDate":"2005-10-05","value":14.55},{"mktDate":"2005-10-06","value":14.96},{"mktDate":"2005-10-07","value":14.59},{"mktDate":"2005-10-10","value":15.55},{"mktDate":"2005-10-11","value":15.63},{"mktDate":"2005-10-12","value":16.22},{"mktDate":"2005-10-13","value":16.47},{"mktDate":"2005-10-14","value":14.87},{"mktDate":"2005-10-17","value":14.67},{"mktDate":"2005-10-18","value":15.33},{"mktDate":"2005-10-19","value":13.5},{"mktDate":"2005-10-20","value":16.11},{"mktDate":"2005-10-21","value":16.13},{"mktDate":"2005-10-24","value":14.74},{"mktDate":"2005-10-25","value":14.53},{"mktDate":"2005-10-26","value":14.59},{"mktDate":"2005-10-27","value":16.02},{"mktDate":"2005-10-28","value":14.25},{"mktDate":"2005-10-31","value":15.32},{"mktDate":"2005-11-01","value":14.85},{"mktDate":"2005-11-02","value":13.48},{"mktDate":"2005-11-03","value":13.0},{"mktDate":"2005-11-04","value":13.17},{"mktDate":"2005-11-07","value":13.1},{"mktDate":"2005-11-08","value":13.08},{"mktDate":"2005-11-09","value":12.8},{"mktDate":"2005-11-10","value":11.9},{"mktDate":"2005-11-11","value":11.63},{"mktDate":"2005-11-14","value":12.18},{"mktDate":"2005-11-15","value":12.23},{"mktDate":"2005-11-16","value":12.26},{"mktDate":"2005-11-17","value":11.25},{"mktDate":"2005-11-18","value":11.12},{"mktDate":"2005-11-21","value":10.82},{"mktDate":"2005-11-22","value":10.6},{"mktDate":"2005-11-23","value":10.96},{"mktDate":"2005-11-25","value":10.88},{"mktDate":"2005-11-28","value":11.84},{"mktDate":"2005-11-29","value":11.89},{"mktDate":"2005-11-30","value":12.06},{"mktDate":"2005-12-01","value":11.24},{"mktDate":"2005-12-02","value":11.01},{"mktDate":"2005-12-05","value":11.6},{"mktDate":"2005-12-06","value":11.52},{"mktDate":"2005-12-07","value":12.18},{"mktDate":"2005-12-08","value":12.21},{"mktDate":"2005-12-09","value":11.69},{"mktDate":"2005-12-12","value":11.47},{"mktDate":"2005-12-13","value":11.11},{"mktDate":"2005-12-14","value":10.48},{"mktDate":"2005-12-15","value":10.73},{"mktDate":"2005-12-16","value":10.68},{"mktDate":"2005-12-19","value":11.38},{"mktDate":"2005-12-20","value":11.19},{"mktDate":"2005-12-21","value":10.81},{"mktDate":"2005-12-22","value":10.29},{"mktDate":"2005-12-23","value":10.27},{"mktDate":"2005-12-27","value":11.57},{"mktDate":"2005-12-28","value":11.35},{"mktDate":"2005-12-29","value":11.61},{"mktDate":"2005-12-30","value":12.07},{"mktDate":"2006-01-03","value":11.14},{"mktDate":"2006-01-04","value":11.37},{"mktDate":"2006-01-05","value":11.31},{"mktDate":"2006-01-06","value":11.0},{"mktDate":"2006-01-09","value":11.13},{"mktDate":"2006-01-10","value":10.86},{"mktDate":"2006-01-11","value":10.94},{"mktDate":"2006-01-12","value":11.2},{"mktDate":"2006-01-13","value":11.23},{"mktDate":"2006-01-17","value":11.91},{"mktDate":"2006-01-18","value":12.25},{"mktDate":"2006-01-19","value":11.98},{"mktDate":"2006-01-20","value":14.56},{"mktDate":"2006-01-23","value":13.93},{"mktDate":"2006-01-24","value":13.31},{"mktDate":"2006-01-25","value":12.87},{"mktDate":"2006-01-26","value":12.42},{"mktDate":"2006-01-27","value":11.97},{"mktDate":"2006-01-30","value":12.39},{"mktDate":"2006-01-31","value":12.95},{"mktDate":"2006-02-01","value":12.36},{"mktDate":"2006-02-02","value":13.23},{"mktDate":"2006-02-03","value":12.96},{"mktDate":"2006-02-06","value":13.04},{"mktDate":"2006-02-07","value":13.59},{"mktDate":"2006-02-08","value":12.83},{"mktDate":"2006-02-09","value":13.12},{"mktDate":"2006-02-10","value":12.87},{"mktDate":"2006-02-13","value":13.35},{"mktDate":"2006-02-14","value":12.25},{"mktDate":"2006-02-15","value":12.31},{"mktDate":"2006-02-16","value":11.48},{"mktDate":"2006-02-17","value":12.01},{"mktDate":"2006-02-21","value":12.41},{"mktDate":"2006-02-22","value":11.88},{"mktDate":"2006-02-23","value":11.87},{"mktDate":"2006-02-24","value":11.46},{"mktDate":"2006-02-27","value":11.59},{"mktDate":"2006-02-28","value":12.34},{"mktDate":"2006-03-01","value":11.54},{"mktDate":"2006-03-02","value":11.72},{"mktDate":"2006-03-03","value":11.96},{"mktDate":"2006-03-06","value":12.74},{"mktDate":"2006-03-07","value":12.66},{"mktDate":"2006-03-08","value":12.32},{"mktDate":"2006-03-09","value":12.68},{"mktDate":"2006-03-10","value":11.85},{"mktDate":"2006-03-13","value":11.37},{"mktDate":"2006-03-14","value":10.74},{"mktDate":"2006-03-15","value":11.35},{"mktDate":"2006-03-16","value":11.98},{"mktDate":"2006-03-17","value":12.12},{"mktDate":"2006-03-20","value":11.79},{"mktDate":"2006-03-21","value":11.62},{"mktDate":"2006-03-22","value":11.21},{"mktDate":"2006-03-23","value":11.17},{"mktDate":"2006-03-24","value":11.19},{"mktDate":"2006-03-27","value":11.46},{"mktDate":"2006-03-28","value":11.58},{"mktDate":"2006-03-29","value":10.95},{"mktDate":"2006-03-30","value":11.57},{"mktDate":"2006-03-31","value":11.39},{"mktDate":"2006-04-03","value":11.57},{"mktDate":"2006-04-04","value":11.14},{"mktDate":"2006-04-05","value":11.13},{"mktDate":"2006-04-06","value":11.45},{"mktDate":"2006-04-07","value":12.26},{"mktDate":"2006-04-10","value":12.19},{"mktDate":"2006-04-11","value":13.0},{"mktDate":"2006-04-12","value":12.76},{"mktDate":"2006-04-13","value":12.38},{"mktDate":"2006-04-17","value":12.58},{"mktDate":"2006-04-18","value":11.4},{"mktDate":"2006-04-19","value":11.32},{"mktDate":"2006-04-20","value":11.64},{"mktDate":"2006-04-21","value":11.59},{"mktDate":"2006-04-24","value":11.75},{"mktDate":"2006-04-25","value":11.75},{"mktDate":"2006-04-26","value":11.76},{"mktDate":"2006-04-27","value":11.84},{"mktDate":"2006-04-28","value":11.59},{"mktDate":"2006-05-01","value":12.54},{"mktDate":"2006-05-02","value":11.99},{"mktDate":"2006-05-03","value":11.99},{"mktDate":"2006-05-04","value":11.86},{"mktDate":"2006-05-05","value":11.62},{"mktDate":"2006-05-08","value":12.0},{"mktDate":"2006-05-09","value":11.99},{"mktDate":"2006-05-10","value":11.78},{"mktDate":"2006-05-11","value":12.49},{"mktDate":"2006-05-12","value":14.19},{"mktDate":"2006-05-15","value":13.57},{"mktDate":"2006-05-16","value":13.35},{"mktDate":"2006-05-17","value":16.26},{"mktDate":"2006-05-18","value":16.99},{"mktDate":"2006-05-19","value":17.18},{"mktDate":"2006-05-22","value":17.72},{"mktDate":"2006-05-23","value":18.26},{"mktDate":"2006-05-24","value":17.36},{"mktDate":"2006-05-25","value":15.5},{"mktDate":"2006-05-26","value":14.26},{"mktDate":"2006-05-30","value":18.66},{"mktDate":"2006-05-31","value":16.44},{"mktDate":"2006-06-01","value":14.52},{"mktDate":"2006-06-02","value":14.32},{"mktDate":"2006-06-05","value":16.65},{"mktDate":"2006-06-06","value":17.34},{"mktDate":"2006-06-07","value":17.8},{"mktDate":"2006-06-08","value":18.35},{"mktDate":"2006-06-09","value":18.12},{"mktDate":"2006-06-12","value":20.96},{"mktDate":"2006-06-13","value":23.81},{"mktDate":"2006-06-14","value":21.46},{"mktDate":"2006-06-15","value":15.9},{"mktDate":"2006-06-16","value":17.25},{"mktDate":"2006-06-19","value":17.83},{"mktDate":"2006-06-20","value":16.69},{"mktDate":"2006-06-21","value":15.52},{"mktDate":"2006-06-22","value":15.88},{"mktDate":"2006-06-23","value":15.89},{"mktDate":"2006-06-26","value":15.62},{"mktDate":"2006-06-27","value":16.4},{"mktDate":"2006-06-28","value":15.79},{"mktDate":"2006-06-29","value":13.03},{"mktDate":"2006-06-30","value":13.08},{"mktDate":"2006-07-03","value":13.05},{"mktDate":"2006-07-05","value":14.15},{"mktDate":"2006-07-06","value":13.65},{"mktDate":"2006-07-07","value":13.97},{"mktDate":"2006-07-10","value":14.02},{"mktDate":"2006-07-11","value":13.14},{"mktDate":"2006-07-12","value":14.49},{"mktDate":"2006-07-13","value":17.79},{"mktDate":"2006-07-14","value":18.05},{"mktDate":"2006-07-17","value":18.64},{"mktDate":"2006-07-18","value":17.74},{"mktDate":"2006-07-19","value":15.55},{"mktDate":"2006-07-20","value":16.21},{"mktDate":"2006-07-21","value":17.4},{"mktDate":"2006-07-24","value":14.98},{"mktDate":"2006-07-25","value":14.85},{"mktDate":"2006-07-26","value":14.62},{"mktDate":"2006-07-27","value":14.94},{"mktDate":"2006-07-28","value":14.33},{"mktDate":"2006-07-31","value":14.95},{"mktDate":"2006-08-01","value":15.05},{"mktDate":"2006-08-02","value":14.34},{"mktDate":"2006-08-03","value":14.46},{"mktDate":"2006-08-04","value":14.34},{"mktDate":"2006-08-07","value":15.23},{"mktDate":"2006-08-08","value":15.23},{"mktDate":"2006-08-09","value":15.2},{"mktDate":"2006-08-10","value":14.46},{"mktDate":"2006-08-11","value":14.3},{"mktDate":"2006-08-14","value":14.26},{"mktDate":"2006-08-15","value":13.42},{"mktDate":"2006-08-16","value":12.41},{"mktDate":"2006-08-17","value":12.24},{"mktDate":"2006-08-18","value":11.64},{"mktDate":"2006-08-21","value":12.22},{"mktDate":"2006-08-22","value":12.19},{"mktDate":"2006-08-23","value":12.4},{"mktDate":"2006-08-24","value":12.4},{"mktDate":"2006-08-25","value":12.31},{"mktDate":"2006-08-28","value":12.18},{"mktDate":"2006-08-29","value":12.28},{"mktDate":"2006-08-30","value":12.22},{"mktDate":"2006-08-31","value":12.31},{"mktDate":"2006-09-01","value":11.96},{"mktDate":"2006-09-05","value":12.63},{"mktDate":"2006-09-06","value":13.74},{"mktDate":"2006-09-07","value":13.88},{"mktDate":"2006-09-08","value":13.16},{"mktDate":"2006-09-11","value":12.99},{"mktDate":"2006-09-12","value":11.92},{"mktDate":"2006-09-13","value":11.18},{"mktDate":"2006-09-14","value":11.55},{"mktDate":"2006-09-15","value":11.76},{"mktDate":"2006-09-18","value":11.78},{"mktDate":"2006-09-19","value":11.98},{"mktDate":"2006-09-20","value":11.39},{"mktDate":"2006-09-21","value":12.25},{"mktDate":"2006-09-22","value":12.59},{"mktDate":"2006-09-25","value":12.12},{"mktDate":"2006-09-26","value":11.53},{"mktDate":"2006-09-27","value":11.58},{"mktDate":"2006-09-28","value":11.72},{"mktDate":"2006-09-29","value":11.98},{"mktDate":"2006-10-02","value":12.57},{"mktDate":"2006-10-03","value":12.24},{"mktDate":"2006-10-04","value":11.86},{"mktDate":"2006-10-05","value":11.98},{"mktDate":"2006-10-06","value":11.56},{"mktDate":"2006-10-09","value":11.68},{"mktDate":"2006-10-10","value":11.52},{"mktDate":"2006-10-11","value":11.62},{"mktDate":"2006-10-12","value":11.09},{"mktDate":"2006-10-13","value":10.75},{"mktDate":"2006-10-16","value":11.09},{"mktDate":"2006-10-17","value":11.73},{"mktDate":"2006-10-18","value":11.34},{"mktDate":"2006-10-19","value":10.9},{"mktDate":"2006-10-20","value":10.63},{"mktDate":"2006-10-23","value":11.08},{"mktDate":"2006-10-24","value":10.78},{"mktDate":"2006-10-25","value":10.66},{"mktDate":"2006-10-26","value":10.56},{"mktDate":"2006-10-27","value":10.8},{"mktDate":"2006-10-30","value":11.2},{"mktDate":"2006-10-31","value":11.1},{"mktDate":"2006-11-01","value":11.51},{"mktDate":"2006-11-02","value":11.42},{"mktDate":"2006-11-03","value":11.16},{"mktDate":"2006-11-06","value":11.16},{"mktDate":"2006-11-07","value":11.09},{"mktDate":"2006-11-08","value":10.75},{"mktDate":"2006-11-09","value":11.01},{"mktDate":"2006-11-10","value":10.79},{"mktDate":"2006-11-13","value":10.86},{"mktDate":"2006-11-14","value":10.5},{"mktDate":"2006-11-15","value":10.31},{"mktDate":"2006-11-16","value":10.16},{"mktDate":"2006-11-17","value":10.05},{"mktDate":"2006-11-20","value":9.97},{"mktDate":"2006-11-21","value":9.9},{"mktDate":"2006-11-22","value":10.14},{"mktDate":"2006-11-24","value":10.73},{"mktDate":"2006-11-27","value":12.3},{"mktDate":"2006-11-28","value":11.62},{"mktDate":"2006-11-29","value":10.83},{"mktDate":"2006-11-30","value":10.91},{"mktDate":"2006-12-01","value":11.66},{"mktDate":"2006-12-04","value":11.23},{"mktDate":"2006-12-05","value":11.27},{"mktDate":"2006-12-06","value":11.33},{"mktDate":"2006-12-07","value":12.67},{"mktDate":"2006-12-08","value":12.07},{"mktDate":"2006-12-11","value":10.71},{"mktDate":"2006-12-12","value":10.65},{"mktDate":"2006-12-13","value":10.18},{"mktDate":"2006-12-14","value":9.97},{"mktDate":"2006-12-15","value":10.05},{"mktDate":"2006-12-18","value":10.6},{"mktDate":"2006-12-19","value":10.3},{"mktDate":"2006-12-20","value":10.26},{"mktDate":"2006-12-21","value":10.53},{"mktDate":"2006-12-22","value":11.36},{"mktDate":"2006-12-26","value":11.26},{"mktDate":"2006-12-27","value":10.64},{"mktDate":"2006-12-28","value":10.99},{"mktDate":"2006-12-29","value":11.56},{"mktDate":"2007-01-03","value":12.04},{"mktDate":"2007-01-04","value":11.51},{"mktDate":"2007-01-05","value":12.14},{"mktDate":"2007-01-08","value":12.0},{"mktDate":"2007-01-09","value":11.91},{"mktDate":"2007-01-10","value":11.47},{"mktDate":"2007-01-11","value":10.87},{"mktDate":"2007-01-12","value":10.15},{"mktDate":"2007-01-16","value":10.74},{"mktDate":"2007-01-17","value":10.59},{"mktDate":"2007-01-18","value":10.85},{"mktDate":"2007-01-19","value":10.4},{"mktDate":"2007-01-22","value":10.77},{"mktDate":"2007-01-23","value":10.34},{"mktDate":"2007-01-24","value":9.89},{"mktDate":"2007-01-25","value":11.22},{"mktDate":"2007-01-26","value":11.13},{"mktDate":"2007-01-29","value":11.45},{"mktDate":"2007-01-30","value":10.96},{"mktDate":"2007-01-31","value":10.42},{"mktDate":"2007-02-01","value":10.31},{"mktDate":"2007-02-02","value":10.08},{"mktDate":"2007-02-05","value":10.55},{"mktDate":"2007-02-06","value":10.65},{"mktDate":"2007-02-07","value":10.32},{"mktDate":"2007-02-08","value":10.44},{"mktDate":"2007-02-09","value":11.1},{"mktDate":"2007-02-12","value":11.61},{"mktDate":"2007-02-13","value":10.34},{"mktDate":"2007-02-14","value":10.23},{"mktDate":"2007-02-15","value":10.22},{"mktDate":"2007-02-16","value":10.02},{"mktDate":"2007-02-20","value":10.24},{"mktDate":"2007-02-21","value":10.2},{"mktDate":"2007-02-22","value":10.18},{"mktDate":"2007-02-23","value":10.58},{"mktDate":"2007-02-26","value":11.15},{"mktDate":"2007-02-27","value":18.31},{"mktDate":"2007-02-28","value":15.42},{"mktDate":"2007-03-01","value":15.82},{"mktDate":"2007-03-02","value":18.61},{"mktDate":"2007-03-05","value":19.63},{"mktDate":"2007-03-06","value":15.96},{"mktDate":"2007-03-07","value":15.24},{"mktDate":"2007-03-08","value":14.29},{"mktDate":"2007-03-09","value":14.09},{"mktDate":"2007-03-12","value":13.99},{"mktDate":"2007-03-13","value":18.13},{"mktDate":"2007-03-14","value":17.27},{"mktDate":"2007-03-15","value":16.43},{"mktDate":"2007-03-16","value":16.79},{"mktDate":"2007-03-19","value":14.59},{"mktDate":"2007-03-20","value":13.27},{"mktDate":"2007-03-21","value":12.19},{"mktDate":"2007-03-22","value":12.93},{"mktDate":"2007-03-23","value":12.95},{"mktDate":"2007-03-26","value":13.16},{"mktDate":"2007-03-27","value":13.48},{"mktDate":"2007-03-28","value":14.98},{"mktDate":"2007-03-29","value":15.14},{"mktDate":"2007-03-30","value":14.64},{"mktDate":"2007-04-02","value":14.53},{"mktDate":"2007-04-03","value":13.46},{"mktDate":"2007-04-04","value":13.24},{"mktDate":"2007-04-05","value":13.23},{"mktDate":"2007-04-09","value":13.14},{"mktDate":"2007-04-10","value":12.68},{"mktDate":"2007-04-11","value":13.49},{"mktDate":"2007-04-12","value":12.71},{"mktDate":"2007-04-13","value":12.2},{"mktDate":"2007-04-16","value":11.98},{"mktDate":"2007-04-17","value":12.14},{"mktDate":"2007-04-18","value":12.42},{"mktDate":"2007-04-19","value":12.54},{"mktDate":"2007-04-20","value":12.07},{"mktDate":"2007-04-23","value":13.04},{"mktDate":"2007-04-24","value":13.12},{"mktDate":"2007-04-25","value":13.21},{"mktDate":"2007-04-26","value":12.79},{"mktDate":"2007-04-27","value":12.45},{"mktDate":"2007-04-30","value":14.22},{"mktDate":"2007-05-01","value":13.51},{"mktDate":"2007-05-02","value":13.08},{"mktDate":"2007-05-03","value":13.09},{"mktDate":"2007-05-04","value":12.91},{"mktDate":"2007-05-07","value":13.15},{"mktDate":"2007-05-08","value":13.21},{"mktDate":"2007-05-09","value":12.88},{"mktDate":"2007-05-10","value":13.6},{"mktDate":"2007-05-11","value":12.95},{"mktDate":"2007-05-14","value":13.96},{"mktDate":"2007-05-15","value":14.01},{"mktDate":"2007-05-16","value":13.5},{"mktDate":"2007-05-17","value":13.51},{"mktDate":"2007-05-18","value":12.76},{"mktDate":"2007-05-21","value":13.3},{"mktDate":"2007-05-22","value":13.06},{"mktDate":"2007-05-23","value":13.24},{"mktDate":"2007-05-24","value":14.08},{"mktDate":"2007-05-25","value":13.34},{"mktDate":"2007-05-29","value":13.53},{"mktDate":"2007-05-30","value":12.83},{"mktDate":"2007-05-31","value":13.05},{"mktDate":"2007-06-01","value":12.78},{"mktDate":"2007-06-04","value":13.29},{"mktDate":"2007-06-05","value":13.63},{"mktDate":"2007-06-06","value":14.87},{"mktDate":"2007-06-07","value":17.06},{"mktDate":"2007-06-08","value":14.84},{"mktDate":"2007-06-11","value":14.71},{"mktDate":"2007-06-12","value":16.67},{"mktDate":"2007-06-13","value":14.73},{"mktDate":"2007-06-14","value":13.64},{"mktDate":"2007-06-15","value":13.94},{"mktDate":"2007-06-18","value":13.42},{"mktDate":"2007-06-19","value":12.85},{"mktDate":"2007-06-20","value":14.67},{"mktDate":"2007-06-21","value":14.21},{"mktDate":"2007-06-22","value":15.75},{"mktDate":"2007-06-25","value":16.65},{"mktDate":"2007-06-26","value":18.89},{"mktDate":"2007-06-27","value":15.53},{"mktDate":"2007-06-28","value":15.54},{"mktDate":"2007-06-29","value":16.23},{"mktDate":"2007-07-02","value":15.4},{"mktDate":"2007-07-03","value":14.92},{"mktDate":"2007-07-05","value":15.48},{"mktDate":"2007-07-06","value":14.72},{"mktDate":"2007-07-09","value":15.16},{"mktDate":"2007-07-10","value":17.57},{"mktDate":"2007-07-11","value":16.64},{"mktDate":"2007-07-12","value":15.54},{"mktDate":"2007-07-13","value":15.15},{"mktDate":"2007-07-16","value":15.59},{"mktDate":"2007-07-17","value":15.63},{"mktDate":"2007-07-18","value":16.0},{"mktDate":"2007-07-19","value":15.23},{"mktDate":"2007-07-20","value":16.95},{"mktDate":"2007-07-23","value":16.81},{"mktDate":"2007-07-24","value":18.55},{"mktDate":"2007-07-25","value":18.1},{"mktDate":"2007-07-26","value":20.74},{"mktDate":"2007-07-27","value":24.17},{"mktDate":"2007-07-30","value":20.87},{"mktDate":"2007-07-31","value":23.52},{"mktDate":"2007-08-01","value":23.67},{"mktDate":"2007-08-02","value":21.22},{"mktDate":"2007-08-03","value":25.16},{"mktDate":"2007-08-06","value":22.94},{"mktDate":"2007-08-07","value":21.56},{"mktDate":"2007-08-08","value":21.45},{"mktDate":"2007-08-09","value":26.48},{"mktDate":"2007-08-10","value":28.3},{"mktDate":"2007-08-13","value":26.57},{"mktDate":"2007-08-14","value":27.68},{"mktDate":"2007-08-15","value":30.67},{"mktDate":"2007-08-16","value":30.83},{"mktDate":"2007-08-17","value":29.99},{"mktDate":"2007-08-20","value":26.33},{"mktDate":"2007-08-21","value":25.25},{"mktDate":"2007-08-22","value":22.89},{"mktDate":"2007-08-23","value":22.62},{"mktDate":"2007-08-24","value":20.72},{"mktDate":"2007-08-27","value":22.72},{"mktDate":"2007-08-28","value":26.3},{"mktDate":"2007-08-29","value":23.81},{"mktDate":"2007-08-30","value":25.06},{"mktDate":"2007-08-31","value":23.38},{"mktDate":"2007-09-04","value":22.78},{"mktDate":"2007-09-05","value":24.58},{"mktDate":"2007-09-06","value":23.99},{"mktDate":"2007-09-07","value":26.23},{"mktDate":"2007-09-10","value":27.38},{"mktDate":"2007-09-11","value":25.27},{"mktDate":"2007-09-12","value":24.96},{"mktDate":"2007-09-13","value":24.76},{"mktDate":"2007-09-14","value":24.92},{"mktDate":"2007-09-17","value":26.48},{"mktDate":"2007-09-18","value":20.35},{"mktDate":"2007-09-19","value":20.03},{"mktDate":"2007-09-20","value":20.45},{"mktDate":"2007-09-21","value":19.0},{"mktDate":"2007-09-24","value":19.37},{"mktDate":"2007-09-25","value":18.6},{"mktDate":"2007-09-26","value":17.63},{"mktDate":"2007-09-27","value":17.0},{"mktDate":"2007-09-28","value":18.0},{"mktDate":"2007-10-01","value":17.84},{"mktDate":"2007-10-02","value":18.49},{"mktDate":"2007-10-03","value":18.8},{"mktDate":"2007-10-04","value":18.44},{"mktDate":"2007-10-05","value":16.91},{"mktDate":"2007-10-08","value":17.46},{"mktDate":"2007-10-09","value":16.12},{"mktDate":"2007-10-10","value":16.67},{"mktDate":"2007-10-11","value":18.88},{"mktDate":"2007-10-12","value":17.73},{"mktDate":"2007-10-15","value":19.25},{"mktDate":"2007-10-16","value":20.02},{"mktDate":"2007-10-17","value":18.54},{"mktDate":"2007-10-18","value":18.5},{"mktDate":"2007-10-19","value":22.96},{"mktDate":"2007-10-22","value":21.64},{"mktDate":"2007-10-23","value":20.41},{"mktDate":"2007-10-24","value":20.8},{"mktDate":"2007-10-25","value":21.17},{"mktDate":"2007-10-26","value":19.56},{"mktDate":"2007-10-29","value":19.87},{"mktDate":"2007-10-30","value":21.07},{"mktDate":"2007-10-31","value":18.53},{"mktDate":"2007-11-01","value":23.21},{"mktDate":"2007-11-02","value":23.01},{"mktDate":"2007-11-05","value":24.31},{"mktDate":"2007-11-06","value":21.39},{"mktDate":"2007-11-07","value":26.49},{"mktDate":"2007-11-08","value":26.16},{"mktDate":"2007-11-09","value":28.5},{"mktDate":"2007-11-12","value":31.09},{"mktDate":"2007-11-13","value":24.1},{"mktDate":"2007-11-14","value":25.94},{"mktDate":"2007-11-15","value":28.06},{"mktDate":"2007-11-16","value":25.49},{"mktDate":"2007-11-19","value":26.01},{"mktDate":"2007-11-20","value":24.88},{"mktDate":"2007-11-21","value":26.84},{"mktDate":"2007-11-23","value":25.61},{"mktDate":"2007-11-26","value":28.91},{"mktDate":"2007-11-27","value":26.28},{"mktDate":"2007-11-28","value":24.11},{"mktDate":"2007-11-29","value":23.97},{"mktDate":"2007-11-30","value":22.87},{"mktDate":"2007-12-03","value":23.61},{"mktDate":"2007-12-04","value":23.79},{"mktDate":"2007-12-05","value":22.53},{"mktDate":"2007-12-06","value":20.96},{"mktDate":"2007-12-07","value":20.85},{"mktDate":"2007-12-10","value":20.74},{"mktDate":"2007-12-11","value":23.59},{"mktDate":"2007-12-12","value":22.47},{"mktDate":"2007-12-13","value":22.56},{"mktDate":"2007-12-14","value":23.27},{"mktDate":"2007-12-17","value":24.52},{"mktDate":"2007-12-18","value":22.64},{"mktDate":"2007-12-19","value":21.68},{"mktDate":"2007-12-20","value":20.58},{"mktDate":"2007-12-21","value":18.47},{"mktDate":"2007-12-24","value":18.6},{"mktDate":"2007-12-26","value":18.66},{"mktDate":"2007-12-27","value":20.26},{"mktDate":"2007-12-28","value":20.74},{"mktDate":"2007-12-31","value":22.5},{"mktDate":"2008-01-02","value":23.17},{"mktDate":"2008-01-03","value":22.49},{"mktDate":"2008-01-04","value":23.94},{"mktDate":"2008-01-07","value":23.79},{"mktDate":"2008-01-08","value":25.43},{"mktDate":"2008-01-09","value":24.12},{"mktDate":"2008-01-10","value":23.45},{"mktDate":"2008-01-11","value":23.68},{"mktDate":"2008-01-14","value":22.9},{"mktDate":"2008-01-15","value":23.34},{"mktDate":"2008-01-16","value":24.38},{"mktDate":"2008-01-17","value":28.46},{"mktDate":"2008-01-18","value":27.18},{"mktDate":"2008-01-22","value":31.01},{"mktDate":"2008-01-23","value":29.02},{"mktDate":"2008-01-24","value":27.78},{"mktDate":"2008-01-25","value":29.08},{"mktDate":"2008-01-28","value":27.78},{"mktDate":"2008-01-29","value":27.32},{"mktDate":"2008-01-30","value":27.62},{"mktDate":"2008-01-31","value":26.2},{"mktDate":"2008-02-01","value":24.02},{"mktDate":"2008-02-04","value":25.99},{"mktDate":"2008-02-05","value":28.24},{"mktDate":"2008-02-06","value":28.97},{"mktDate":"2008-02-07","value":27.66},{"mktDate":"2008-02-08","value":28.01},{"mktDate":"2008-02-11","value":27.6},{"mktDate":"2008-02-12","value":26.33},{"mktDate":"2008-02-13","value":24.88},{"mktDate":"2008-02-14","value":25.54},{"mktDate":"2008-02-15","value":25.02},{"mktDate":"2008-02-19","value":25.59},{"mktDate":"2008-02-20","value":24.4},{"mktDate":"2008-02-21","value":25.12},{"mktDate":"2008-02-22","value":24.06},{"mktDate":"2008-02-25","value":23.03},{"mktDate":"2008-02-26","value":21.9},{"mktDate":"2008-02-27","value":22.69},{"mktDate":"2008-02-28","value":23.53},{"mktDate":"2008-02-29","value":26.54},{"mktDate":"2008-03-03","value":26.28},{"mktDate":"2008-03-04","value":25.52},{"mktDate":"2008-03-05","value":24.6},{"mktDate":"2008-03-06","value":27.55},{"mktDate":"2008-03-07","value":27.49},{"mktDate":"2008-03-10","value":29.38},{"mktDate":"2008-03-11","value":26.36},{"mktDate":"2008-03-12","value":27.22},{"mktDate":"2008-03-13","value":27.29},{"mktDate":"2008-03-14","value":31.16},{"mktDate":"2008-03-17","value":32.24},{"mktDate":"2008-03-18","value":25.79},{"mktDate":"2008-03-19","value":29.84},{"mktDate":"2008-03-20","value":26.62},{"mktDate":"2008-03-24","value":25.73},{"mktDate":"2008-03-25","value":25.72},{"mktDate":"2008-03-26","value":26.08},{"mktDate":"2008-03-27","value":25.88},{"mktDate":"2008-03-28","value":25.71},{"mktDate":"2008-03-31","value":25.61},{"mktDate":"2008-04-01","value":22.68},{"mktDate":"2008-04-02","value":23.43},{"mktDate":"2008-04-03","value":23.21},{"mktDate":"2008-04-04","value":22.45},{"mktDate":"2008-04-07","value":22.42},{"mktDate":"2008-04-08","value":22.36},{"mktDate":"2008-04-09","value":22.81},{"mktDate":"2008-04-10","value":21.98},{"mktDate":"2008-04-11","value":23.46},{"mktDate":"2008-04-14","value":23.82},{"mktDate":"2008-04-15","value":22.78},{"mktDate":"2008-04-16","value":20.53},{"mktDate":"2008-04-17","value":20.37},{"mktDate":"2008-04-18","value":20.13},{"mktDate":"2008-04-21","value":20.5},{"mktDate":"2008-04-22","value":20.87},{"mktDate":"2008-04-23","value":20.26},{"mktDate":"2008-04-24","value":20.06},{"mktDate":"2008-04-25","value":19.59},{"mktDate":"2008-04-28","value":19.64},{"mktDate":"2008-04-29","value":20.24},{"mktDate":"2008-04-30","value":20.79},{"mktDate":"2008-05-01","value":18.88},{"mktDate":"2008-05-02","value":18.18},{"mktDate":"2008-05-05","value":18.9},{"mktDate":"2008-05-06","value":18.21},{"mktDate":"2008-05-07","value":19.73},{"mktDate":"2008-05-08","value":19.4},{"mktDate":"2008-05-09","value":19.41},{"mktDate":"2008-05-12","value":17.79},{"mktDate":"2008-05-13","value":17.98},{"mktDate":"2008-05-14","value":17.66},{"mktDate":"2008-05-15","value":16.3},{"mktDate":"2008-05-16","value":16.47},{"mktDate":"2008-05-19","value":17.01},{"mktDate":"2008-05-20","value":17.58},{"mktDate":"2008-05-21","value":18.59},{"mktDate":"2008-05-22","value":18.05},{"mktDate":"2008-05-23","value":19.55},{"mktDate":"2008-05-27","value":19.64},{"mktDate":"2008-05-28","value":19.07},{"mktDate":"2008-05-29","value":18.14},{"mktDate":"2008-05-30","value":17.83},{"mktDate":"2008-06-02","value":19.83},{"mktDate":"2008-06-03","value":20.24},{"mktDate":"2008-06-04","value":20.8},{"mktDate":"2008-06-05","value":18.63},{"mktDate":"2008-06-06","value":23.56},{"mktDate":"2008-06-09","value":23.12},{"mktDate":"2008-06-10","value":23.18},{"mktDate":"2008-06-11","value":24.12},{"mktDate":"2008-06-12","value":23.33},{"mktDate":"2008-06-13","value":21.22},{"mktDate":"2008-06-16","value":20.95},{"mktDate":"2008-06-17","value":21.13},{"mktDate":"2008-06-18","value":22.24},{"mktDate":"2008-06-19","value":21.58},{"mktDate":"2008-06-20","value":22.87},{"mktDate":"2008-06-23","value":22.64},{"mktDate":"2008-06-24","value":22.42},{"mktDate":"2008-06-25","value":21.14},{"mktDate":"2008-06-26","value":23.93},{"mktDate":"2008-06-27","value":23.44},{"mktDate":"2008-06-30","value":23.95},{"mktDate":"2008-07-01","value":23.65},{"mktDate":"2008-07-02","value":25.92},{"mktDate":"2008-07-03","value":24.78},{"mktDate":"2008-07-07","value":25.78},{"mktDate":"2008-07-08","value":23.15},{"mktDate":"2008-07-09","value":25.23},{"mktDate":"2008-07-10","value":25.59},{"mktDate":"2008-07-11","value":27.49},{"mktDate":"2008-07-14","value":28.48},{"mktDate":"2008-07-15","value":28.54},{"mktDate":"2008-07-16","value":25.1},{"mktDate":"2008-07-17","value":25.01},{"mktDate":"2008-07-18","value":24.05},{"mktDate":"2008-07-21","value":23.05},{"mktDate":"2008-07-22","value":21.18},{"mktDate":"2008-07-23","value":21.31},{"mktDate":"2008-07-24","value":23.44},{"mktDate":"2008-07-25","value":22.91},{"mktDate":"2008-07-28","value":24.23},{"mktDate":"2008-07-29","value":22.03},{"mktDate":"2008-07-30","value":21.21},{"mktDate":"2008-07-31","value":22.94},{"mktDate":"2008-08-01","value":22.57},{"mktDate":"2008-08-04","value":23.49},{"mktDate":"2008-08-05","value":21.14},{"mktDate":"2008-08-06","value":20.23},{"mktDate":"2008-08-07","value":21.15},{"mktDate":"2008-08-08","value":20.66},{"mktDate":"2008-08-11","value":20.12},{"mktDate":"2008-08-12","value":21.17},{"mktDate":"2008-08-13","value":21.55},{"mktDate":"2008-08-14","value":20.34},{"mktDate":"2008-08-15","value":19.58},{"mktDate":"2008-08-18","value":20.98},{"mktDate":"2008-08-19","value":21.28},{"mktDate":"2008-08-20","value":20.42},{"mktDate":"2008-08-21","value":19.82},{"mktDate":"2008-08-22","value":18.81},{"mktDate":"2008-08-25","value":20.97},{"mktDate":"2008-08-26","value":20.49},{"mktDate":"2008-08-27","value":19.76},{"mktDate":"2008-08-28","value":19.43},{"mktDate":"2008-08-29","value":20.65},{"mktDate":"2008-09-02","value":21.99},{"mktDate":"2008-09-03","value":21.43},{"mktDate":"2008-09-04","value":24.03},{"mktDate":"2008-09-05","value":23.06},{"mktDate":"2008-09-08","value":22.64},{"mktDate":"2008-09-09","value":25.47},{"mktDate":"2008-09-10","value":24.52},{"mktDate":"2008-09-11","value":24.39},{"mktDate":"2008-09-12","value":25.66},{"mktDate":"2008-09-15","value":31.7},{"mktDate":"2008-09-16","value":30.3},{"mktDate":"2008-09-17","value":36.22},{"mktDate":"2008-09-18","value":33.1},{"mktDate":"2008-09-19","value":32.07},{"mktDate":"2008-09-22","value":33.85},{"mktDate":"2008-09-23","value":35.72},{"mktDate":"2008-09-24","value":35.19},{"mktDate":"2008-09-25","value":32.82},{"mktDate":"2008-09-26","value":34.74},{"mktDate":"2008-09-29","value":46.72},{"mktDate":"2008-09-30","value":39.39},{"mktDate":"2008-10-01","value":39.81},{"mktDate":"2008-10-02","value":45.26},{"mktDate":"2008-10-03","value":45.14},{"mktDate":"2008-10-06","value":52.05},{"mktDate":"2008-10-07","value":53.68},{"mktDate":"2008-10-08","value":57.53},{"mktDate":"2008-10-09","value":63.92},{"mktDate":"2008-10-10","value":69.95},{"mktDate":"2008-10-13","value":54.99},{"mktDate":"2008-10-14","value":55.13},{"mktDate":"2008-10-15","value":69.25},{"mktDate":"2008-10-16","value":67.61},{"mktDate":"2008-10-17","value":70.33},{"mktDate":"2008-10-20","value":52.97},{"mktDate":"2008-10-21","value":53.11},{"mktDate":"2008-10-22","value":69.65},{"mktDate":"2008-10-23","value":67.8},{"mktDate":"2008-10-24","value":79.13},{"mktDate":"2008-10-27","value":80.06},{"mktDate":"2008-10-28","value":66.96},{"mktDate":"2008-10-29","value":69.96},{"mktDate":"2008-10-30","value":62.9},{"mktDate":"2008-10-31","value":59.89},{"mktDate":"2008-11-03","value":53.68},{"mktDate":"2008-11-04","value":47.73},{"mktDate":"2008-11-05","value":54.56},{"mktDate":"2008-11-06","value":63.68},{"mktDate":"2008-11-07","value":56.1},{"mktDate":"2008-11-10","value":59.98},{"mktDate":"2008-11-11","value":61.44},{"mktDate":"2008-11-12","value":66.46},{"mktDate":"2008-11-13","value":59.83},{"mktDate":"2008-11-14","value":66.31},{"mktDate":"2008-11-17","value":69.15},{"mktDate":"2008-11-18","value":67.64},{"mktDate":"2008-11-19","value":74.26},{"mktDate":"2008-11-20","value":80.86},{"mktDate":"2008-11-21","value":72.67},{"mktDate":"2008-11-24","value":64.7},{"mktDate":"2008-11-25","value":60.9},{"mktDate":"2008-11-26","value":54.92},{"mktDate":"2008-11-28","value":55.28},{"mktDate":"2008-12-01","value":68.51},{"mktDate":"2008-12-02","value":62.98},{"mktDate":"2008-12-03","value":60.72},{"mktDate":"2008-12-04","value":63.64},{"mktDate":"2008-12-05","value":59.93},{"mktDate":"2008-12-08","value":58.49},{"mktDate":"2008-12-09","value":58.91},{"mktDate":"2008-12-10","value":55.73},{"mktDate":"2008-12-11","value":55.78},{"mktDate":"2008-12-12","value":54.28},{"mktDate":"2008-12-15","value":56.76},{"mktDate":"2008-12-16","value":52.37},{"mktDate":"2008-12-17","value":49.84},{"mktDate":"2008-12-18","value":47.34},{"mktDate":"2008-12-19","value":44.93},{"mktDate":"2008-12-22","value":44.56},{"mktDate":"2008-12-23","value":45.02},{"mktDate":"2008-12-24","value":44.21},{"mktDate":"2008-12-26","value":43.38},{"mktDate":"2008-12-29","value":43.9},{"mktDate":"2008-12-30","value":41.63},{"mktDate":"2008-12-31","value":40.0},{"mktDate":"2009-01-02","value":39.19},{"mktDate":"2009-01-05","value":39.08},{"mktDate":"2009-01-06","value":38.56},{"mktDate":"2009-01-07","value":43.39},{"mktDate":"2009-01-08","value":42.56},{"mktDate":"2009-01-09","value":42.82},{"mktDate":"2009-01-12","value":45.84},{"mktDate":"2009-01-13","value":43.27},{"mktDate":"2009-01-14","value":49.14},{"mktDate":"2009-01-15","value":51.0},{"mktDate":"2009-01-16","value":46.11},{"mktDate":"2009-01-20","value":56.65},{"mktDate":"2009-01-21","value":46.42},{"mktDate":"2009-01-22","value":47.29},{"mktDate":"2009-01-23","value":47.27},{"mktDate":"2009-01-26","value":45.69},{"mktDate":"2009-01-27","value":42.25},{"mktDate":"2009-01-28","value":39.66},{"mktDate":"2009-01-29","value":42.63},{"mktDate":"2009-01-30","value":44.84},{"mktDate":"2009-02-02","value":45.52},{"mktDate":"2009-02-03","value":43.06},{"mktDate":"2009-02-04","value":43.85},{"mktDate":"2009-02-05","value":43.73},{"mktDate":"2009-02-06","value":43.37},{"mktDate":"2009-02-09","value":43.64},{"mktDate":"2009-02-10","value":46.67},{"mktDate":"2009-02-11","value":44.53},{"mktDate":"2009-02-12","value":41.25},{"mktDate":"2009-02-13","value":42.93},{"mktDate":"2009-02-17","value":48.66},{"mktDate":"2009-02-18","value":48.46},{"mktDate":"2009-02-19","value":47.08},{"mktDate":"2009-02-20","value":49.3},{"mktDate":"2009-02-23","value":52.62},{"mktDate":"2009-02-24","value":45.49},{"mktDate":"2009-02-25","value":44.67},{"mktDate":"2009-02-26","value":44.66},{"mktDate":"2009-02-27","value":46.35},{"mktDate":"2009-03-02","value":52.65},{"mktDate":"2009-03-03","value":50.93},{"mktDate":"2009-03-04","value":47.56},{"mktDate":"2009-03-05","value":50.17},{"mktDate":"2009-03-06","value":49.33},{"mktDate":"2009-03-09","value":49.68},{"mktDate":"2009-03-10","value":44.37},{"mktDate":"2009-03-11","value":43.61},{"mktDate":"2009-03-12","value":41.18},{"mktDate":"2009-03-13","value":42.36},{"mktDate":"2009-03-16","value":43.74},{"mktDate":"2009-03-17","value":40.8},{"mktDate":"2009-03-18","value":40.06},{"mktDate":"2009-03-19","value":43.68},{"mktDate":"2009-03-20","value":45.89},{"mktDate":"2009-03-23","value":43.23},{"mktDate":"2009-03-24","value":42.93},{"mktDate":"2009-03-25","value":42.25},{"mktDate":"2009-03-26","value":40.36},{"mktDate":"2009-03-27","value":41.04},{"mktDate":"2009-03-30","value":45.54},{"mktDate":"2009-03-31","value":44.14},{"mktDate":"2009-04-01","value":42.28},{"mktDate":"2009-04-02","value":42.04},{"mktDate":"2009-04-03","value":39.7},{"mktDate":"2009-04-06","value":40.93},{"mktDate":"2009-04-07","value":40.39},{"mktDate":"2009-04-08","value":38.85},{"mktDate":"2009-04-09","value":36.53},{"mktDate":"2009-04-13","value":37.81},{"mktDate":"2009-04-14","value":37.67},{"mktDate":"2009-04-15","value":36.17},{"mktDate":"2009-04-16","value":35.79},{"mktDate":"2009-04-17","value":33.94},{"mktDate":"2009-04-20","value":39.18},{"mktDate":"2009-04-21","value":37.14},{"mktDate":"2009-04-22","value":38.1},{"mktDate":"2009-04-23","value":37.15},{"mktDate":"2009-04-24","value":36.82},{"mktDate":"2009-04-27","value":38.32},{"mktDate":"2009-04-28","value":37.95},{"mktDate":"2009-04-29","value":36.08},{"mktDate":"2009-04-30","value":36.5},{"mktDate":"2009-05-01","value":35.3},{"mktDate":"2009-05-04","value":34.53},{"mktDate":"2009-05-05","value":33.36},{"mktDate":"2009-05-06","value":32.45},{"mktDate":"2009-05-07","value":33.44},{"mktDate":"2009-05-08","value":32.05},{"mktDate":"2009-05-11","value":32.87},{"mktDate":"2009-05-12","value":31.8},{"mktDate":"2009-05-13","value":33.65},{"mktDate":"2009-05-14","value":31.37},{"mktDate":"2009-05-15","value":33.12},{"mktDate":"2009-05-18","value":30.24},{"mktDate":"2009-05-19","value":28.8},{"mktDate":"2009-05-20","value":29.03},{"mktDate":"2009-05-21","value":31.35},{"mktDate":"2009-05-22","value":32.63},{"mktDate":"2009-05-26","value":30.62},{"mktDate":"2009-05-27","value":32.36},{"mktDate":"2009-05-28","value":31.67},{"mktDate":"2009-05-29","value":28.92},{"mktDate":"2009-06-01","value":30.04},{"mktDate":"2009-06-02","value":29.63},{"mktDate":"2009-06-03","value":31.02},{"mktDate":"2009-06-04","value":30.18},{"mktDate":"2009-06-05","value":29.62},{"mktDate":"2009-06-08","value":29.77},{"mktDate":"2009-06-09","value":28.27},{"mktDate":"2009-06-10","value":28.46},{"mktDate":"2009-06-11","value":28.11},{"mktDate":"2009-06-12","value":28.15},{"mktDate":"2009-06-15","value":30.81},{"mktDate":"2009-06-16","value":32.68},{"mktDate":"2009-06-17","value":31.54},{"mktDate":"2009-06-18","value":30.03},{"mktDate":"2009-06-19","value":27.99},{"mktDate":"2009-06-22","value":31.17},{"mktDate":"2009-06-23","value":30.58},{"mktDate":"2009-06-24","value":29.05},{"mktDate":"2009-06-25","value":26.36},{"mktDate":"2009-06-26","value":25.93},{"mktDate":"2009-06-29","value":25.35},{"mktDate":"2009-06-30","value":26.35},{"mktDate":"2009-07-01","value":26.22},{"mktDate":"2009-07-02","value":27.95},{"mktDate":"2009-07-06","value":29.0},{"mktDate":"2009-07-07","value":30.85},{"mktDate":"2009-07-08","value":31.3},{"mktDate":"2009-07-09","value":29.78},{"mktDate":"2009-07-10","value":29.02},{"mktDate":"2009-07-13","value":26.31},{"mktDate":"2009-07-14","value":25.02},{"mktDate":"2009-07-15","value":25.89},{"mktDate":"2009-07-16","value":25.42},{"mktDate":"2009-07-17","value":24.34},{"mktDate":"2009-07-20","value":24.4},{"mktDate":"2009-07-21","value":23.87},{"mktDate":"2009-07-22","value":23.47},{"mktDate":"2009-07-23","value":23.43},{"mktDate":"2009-07-24","value":23.09},{"mktDate":"2009-07-27","value":24.28},{"mktDate":"2009-07-28","value":25.01},{"mktDate":"2009-07-29","value":25.61},{"mktDate":"2009-07-30","value":25.4},{"mktDate":"2009-07-31","value":25.92},{"mktDate":"2009-08-03","value":25.56},{"mktDate":"2009-08-04","value":24.89},{"mktDate":"2009-08-05","value":24.9},{"mktDate":"2009-08-06","value":25.67},{"mktDate":"2009-08-07","value":24.76},{"mktDate":"2009-08-10","value":24.99},{"mktDate":"2009-08-11","value":25.99},{"mktDate":"2009-08-12","value":25.45},{"mktDate":"2009-08-13","value":24.71},{"mktDate":"2009-08-14","value":24.27},{"mktDate":"2009-08-17","value":27.89},{"mktDate":"2009-08-18","value":26.18},{"mktDate":"2009-08-19","value":26.26},{"mktDate":"2009-08-20","value":25.09},{"mktDate":"2009-08-21","value":25.01},{"mktDate":"2009-08-24","value":25.14},{"mktDate":"2009-08-25","value":24.92},{"mktDate":"2009-08-26","value":24.95},{"mktDate":"2009-08-27","value":24.68},{"mktDate":"2009-08-28","value":24.76},{"mktDate":"2009-08-31","value":26.01},{"mktDate":"2009-09-01","value":29.15},{"mktDate":"2009-09-02","value":28.9},{"mktDate":"2009-09-03","value":27.1},{"mktDate":"2009-09-04","value":25.26},{"mktDate":"2009-09-08","value":25.62},{"mktDate":"2009-09-09","value":24.32},{"mktDate":"2009-09-10","value":23.55},{"mktDate":"2009-09-11","value":24.15},{"mktDate":"2009-09-14","value":23.86},{"mktDate":"2009-09-15","value":23.42},{"mktDate":"2009-09-16","value":23.69},{"mktDate":"2009-09-17","value":23.65},{"mktDate":"2009-09-18","value":23.92},{"mktDate":"2009-09-21","value":24.06},{"mktDate":"2009-09-22","value":23.08},{"mktDate":"2009-09-23","value":23.49},{"mktDate":"2009-09-24","value":24.95},{"mktDate":"2009-09-25","value":25.61},{"mktDate":"2009-09-28","value":24.88},{"mktDate":"2009-09-29","value":25.19},{"mktDate":"2009-09-30","value":25.61},{"mktDate":"2009-10-01","value":28.27},{"mktDate":"2009-10-02","value":28.68},{"mktDate":"2009-10-05","value":26.84},{"mktDate":"2009-10-06","value":25.7},{"mktDate":"2009-10-07","value":24.68},{"mktDate":"2009-10-08","value":24.18},{"mktDate":"2009-10-09","value":23.12},{"mktDate":"2009-10-12","value":23.01},{"mktDate":"2009-10-13","value":22.99},{"mktDate":"2009-10-14","value":22.86},{"mktDate":"2009-10-15","value":21.72},{"mktDate":"2009-10-16","value":21.43},{"mktDate":"2009-10-19","value":21.49},{"mktDate":"2009-10-20","value":20.9},{"mktDate":"2009-10-21","value":22.22},{"mktDate":"2009-10-22","value":20.69},{"mktDate":"2009-10-23","value":22.27},{"mktDate":"2009-10-26","value":24.31},{"mktDate":"2009-10-27","value":24.83},{"mktDate":"2009-10-28","value":27.91},{"mktDate":"2009-10-29","value":24.76},{"mktDate":"2009-10-30","value":30.69},{"mktDate":"2009-11-02","value":29.78},{"mktDate":"2009-11-03","value":28.81},{"mktDate":"2009-11-04","value":27.72},{"mktDate":"2009-11-05","value":25.43},{"mktDate":"2009-11-06","value":24.19},{"mktDate":"2009-11-09","value":23.15},{"mktDate":"2009-11-10","value":22.84},{"mktDate":"2009-11-11","value":23.04},{"mktDate":"2009-11-12","value":24.24},{"mktDate":"2009-11-13","value":23.36},{"mktDate":"2009-11-16","value":22.89},{"mktDate":"2009-11-17","value":22.41},{"mktDate":"2009-11-18","value":21.63},{"mktDate":"2009-11-19","value":22.63},{"mktDate":"2009-11-20","value":22.19},{"mktDate":"2009-11-23","value":21.16},{"mktDate":"2009-11-24","value":20.47},{"mktDate":"2009-11-25","value":20.48},{"mktDate":"2009-11-27","value":24.74},{"mktDate":"2009-11-30","value":24.51},{"mktDate":"2009-12-01","value":21.92},{"mktDate":"2009-12-02","value":21.12},{"mktDate":"2009-12-03","value":22.46},{"mktDate":"2009-12-04","value":21.25},{"mktDate":"2009-12-07","value":22.1},{"mktDate":"2009-12-08","value":23.69},{"mktDate":"2009-12-09","value":22.66},{"mktDate":"2009-12-10","value":22.32},{"mktDate":"2009-12-11","value":21.59},{"mktDate":"2009-12-14","value":21.15},{"mktDate":"2009-12-15","value":21.49},{"mktDate":"2009-12-16","value":20.54},{"mktDate":"2009-12-17","value":22.51},{"mktDate":"2009-12-18","value":21.68},{"mktDate":"2009-12-21","value":20.49},{"mktDate":"2009-12-22","value":19.54},{"mktDate":"2009-12-23","value":19.71},{"mktDate":"2009-12-24","value":19.47},{"mktDate":"2009-12-28","value":19.93},{"mktDate":"2009-12-29","value":20.01},{"mktDate":"2009-12-30","value":19.96},{"mktDate":"2009-12-31","value":21.68},{"mktDate":"2010-01-04","value":20.04},{"mktDate":"2010-01-05","value":19.35},{"mktDate":"2010-01-06","value":19.16},{"mktDate":"2010-01-07","value":19.06},{"mktDate":"2010-01-08","value":18.13},{"mktDate":"2010-01-11","value":17.55},{"mktDate":"2010-01-12","value":18.25},{"mktDate":"2010-01-13","value":17.85},{"mktDate":"2010-01-14","value":17.63},{"mktDate":"2010-01-15","value":17.91},{"mktDate":"2010-01-19","value":17.58},{"mktDate":"2010-01-20","value":18.68},{"mktDate":"2010-01-21","value":22.27},{"mktDate":"2010-01-22","value":27.31},{"mktDate":"2010-01-25","value":25.41},{"mktDate":"2010-01-26","value":24.55},{"mktDate":"2010-01-27","value":23.14},{"mktDate":"2010-01-28","value":23.73},{"mktDate":"2010-01-29","value":24.62},{"mktDate":"2010-02-01","value":22.59},{"mktDate":"2010-02-02","value":21.48},{"mktDate":"2010-02-03","value":21.6},{"mktDate":"2010-02-04","value":26.08},{"mktDate":"2010-02-05","value":26.11},{"mktDate":"2010-02-08","value":26.51},{"mktDate":"2010-02-09","value":26.0},{"mktDate":"2010-02-10","value":25.4},{"mktDate":"2010-02-11","value":23.96},{"mktDate":"2010-02-12","value":22.73},{"mktDate":"2010-02-16","value":22.25},{"mktDate":"2010-02-17","value":21.72},{"mktDate":"2010-02-18","value":20.63},{"mktDate":"2010-02-19","value":20.02},{"mktDate":"2010-02-22","value":19.94},{"mktDate":"2010-02-23","value":21.37},{"mktDate":"2010-02-24","value":20.27},{"mktDate":"2010-02-25","value":20.1},{"mktDate":"2010-02-26","value":19.5},{"mktDate":"2010-03-01","value":19.26},{"mktDate":"2010-03-02","value":19.06},{"mktDate":"2010-03-03","value":18.83},{"mktDate":"2010-03-04","value":18.72},{"mktDate":"2010-03-05","value":17.42},{"mktDate":"2010-03-08","value":17.79},{"mktDate":"2010-03-09","value":17.92},{"mktDate":"2010-03-10","value":18.57},{"mktDate":"2010-03-11","value":18.06},{"mktDate":"2010-03-12","value":17.58},{"mktDate":"2010-03-15","value":18.0},{"mktDate":"2010-03-16","value":17.69},{"mktDate":"2010-03-17","value":16.91},{"mktDate":"2010-03-18","value":16.62},{"mktDate":"2010-03-19","value":16.97},{"mktDate":"2010-03-22","value":16.87},{"mktDate":"2010-03-23","value":16.35},{"mktDate":"2010-03-24","value":17.55},{"mktDate":"2010-03-25","value":18.4},{"mktDate":"2010-03-26","value":17.77},{"mktDate":"2010-03-29","value":17.59},{"mktDate":"2010-03-30","value":17.13},{"mktDate":"2010-03-31","value":17.59},{"mktDate":"2010-04-01","value":17.47},{"mktDate":"2010-04-05","value":17.02},{"mktDate":"2010-04-06","value":16.23},{"mktDate":"2010-04-07","value":16.62},{"mktDate":"2010-04-08","value":16.48},{"mktDate":"2010-04-09","value":16.14},{"mktDate":"2010-04-12","value":15.58},{"mktDate":"2010-04-13","value":16.2},{"mktDate":"2010-04-14","value":15.59},{"mktDate":"2010-04-15","value":15.89},{"mktDate":"2010-04-16","value":18.36},{"mktDate":"2010-04-19","value":17.34},{"mktDate":"2010-04-20","value":15.73},{"mktDate":"2010-04-21","value":16.32},{"mktDate":"2010-04-22","value":16.47},{"mktDate":"2010-04-23","value":16.62},{"mktDate":"2010-04-26","value":17.47},{"mktDate":"2010-04-27","value":22.81},{"mktDate":"2010-04-28","value":21.08},{"mktDate":"2010-04-29","value":18.44},{"mktDate":"2010-04-30","value":22.05},{"mktDate":"2010-05-03","value":20.19},{"mktDate":"2010-05-04","value":23.84},{"mktDate":"2010-05-05","value":24.91},{"mktDate":"2010-05-06","value":32.8},{"mktDate":"2010-05-07","value":40.95},{"mktDate":"2010-05-10","value":28.84},{"mktDate":"2010-05-11","value":28.32},{"mktDate":"2010-05-12","value":25.52},{"mktDate":"2010-05-13","value":26.68},{"mktDate":"2010-05-14","value":31.24},{"mktDate":"2010-05-17","value":30.84},{"mktDate":"2010-05-18","value":33.55},{"mktDate":"2010-05-19","value":35.32},{"mktDate":"2010-05-20","value":45.79},{"mktDate":"2010-05-21","value":40.1},{"mktDate":"2010-05-24","value":38.32},{"mktDate":"2010-05-25","value":34.61},{"mktDate":"2010-05-26","value":35.02},{"mktDate":"2010-05-27","value":29.68},{"mktDate":"2010-05-28","value":32.07},{"mktDate":"2010-06-01","value":35.54},{"mktDate":"2010-06-02","value":30.17},{"mktDate":"2010-06-03","value":29.46},{"mktDate":"2010-06-04","value":35.48},{"mktDate":"2010-06-07","value":36.57},{"mktDate":"2010-06-08","value":33.7},{"mktDate":"2010-06-09","value":33.73},{"mktDate":"2010-06-10","value":30.57},{"mktDate":"2010-06-11","value":28.79},{"mktDate":"2010-06-14","value":28.58},{"mktDate":"2010-06-15","value":25.87},{"mktDate":"2010-06-16","value":25.92},{"mktDate":"2010-06-17","value":25.05},{"mktDate":"2010-06-18","value":23.95},{"mktDate":"2010-06-21","value":24.88},{"mktDate":"2010-06-22","value":27.05},{"mktDate":"2010-06-23","value":26.91},{"mktDate":"2010-06-24","value":29.74},{"mktDate":"2010-06-25","value":28.53},{"mktDate":"2010-06-28","value":29.0},{"mktDate":"2010-06-29","value":34.13},{"mktDate":"2010-06-30","value":34.54},{"mktDate":"2010-07-01","value":32.86},{"mktDate":"2010-07-02","value":30.12},{"mktDate":"2010-07-06","value":29.65},{"mktDate":"2010-07-07","value":26.84},{"mktDate":"2010-07-08","value":25.71},{"mktDate":"2010-07-09","value":24.98},{"mktDate":"2010-07-12","value":24.43},{"mktDate":"2010-07-13","value":24.56},{"mktDate":"2010-07-14","value":24.89},{"mktDate":"2010-07-15","value":25.14},{"mktDate":"2010-07-16","value":26.25},{"mktDate":"2010-07-19","value":25.97},{"mktDate":"2010-07-20","value":23.93},{"mktDate":"2010-07-21","value":25.64},{"mktDate":"2010-07-22","value":24.63},{"mktDate":"2010-07-23","value":23.47},{"mktDate":"2010-07-26","value":22.73},{"mktDate":"2010-07-27","value":23.19},{"mktDate":"2010-07-28","value":24.25},{"mktDate":"2010-07-29","value":24.13},{"mktDate":"2010-07-30","value":23.5},{"mktDate":"2010-08-02","value":22.01},{"mktDate":"2010-08-03","value":22.63},{"mktDate":"2010-08-04","value":22.21},{"mktDate":"2010-08-05","value":22.1},{"mktDate":"2010-08-06","value":21.74},{"mktDate":"2010-08-09","value":22.14},{"mktDate":"2010-08-10","value":22.37},{"mktDate":"2010-08-11","value":25.39},{"mktDate":"2010-08-12","value":25.73},{"mktDate":"2010-08-13","value":26.24},{"mktDate":"2010-08-16","value":26.1},{"mktDate":"2010-08-17","value":24.33},{"mktDate":"2010-08-18","value":24.59},{"mktDate":"2010-08-19","value":26.44},{"mktDate":"2010-08-20","value":25.49},{"mktDate":"2010-08-23","value":25.66},{"mktDate":"2010-08-24","value":27.46},{"mktDate":"2010-08-25","value":26.7},{"mktDate":"2010-08-26","value":27.37},{"mktDate":"2010-08-27","value":24.45},{"mktDate":"2010-08-30","value":27.21},{"mktDate":"2010-08-31","value":26.05},{"mktDate":"2010-09-01","value":23.89},{"mktDate":"2010-09-02","value":23.19},{"mktDate":"2010-09-03","value":21.31},{"mktDate":"2010-09-07","value":23.8},{"mktDate":"2010-09-08","value":23.25},{"mktDate":"2010-09-09","value":22.81},{"mktDate":"2010-09-10","value":21.99},{"mktDate":"2010-09-13","value":21.21},{"mktDate":"2010-09-14","value":21.56},{"mktDate":"2010-09-15","value":22.1},{"mktDate":"2010-09-16","value":21.72},{"mktDate":"2010-09-17","value":22.01},{"mktDate":"2010-09-20","value":21.5},{"mktDate":"2010-09-21","value":22.35},{"mktDate":"2010-09-22","value":22.51},{"mktDate":"2010-09-23","value":23.87},{"mktDate":"2010-09-24","value":21.71},{"mktDate":"2010-09-27","value":22.54},{"mktDate":"2010-09-28","value":22.6},{"mktDate":"2010-09-29","value":23.25},{"mktDate":"2010-09-30","value":23.7},{"mktDate":"2010-10-01","value":22.5},{"mktDate":"2010-10-04","value":23.53},{"mktDate":"2010-10-05","value":21.76},{"mktDate":"2010-10-06","value":21.49},{"mktDate":"2010-10-07","value":21.56},{"mktDate":"2010-10-08","value":20.71},{"mktDate":"2010-10-11","value":18.96},{"mktDate":"2010-10-12","value":18.93},{"mktDate":"2010-10-13","value":19.07},{"mktDate":"2010-10-14","value":19.88},{"mktDate":"2010-10-15","value":19.03},{"mktDate":"2010-10-18","value":19.09},{"mktDate":"2010-10-19","value":20.63},{"mktDate":"2010-10-20","value":19.79},{"mktDate":"2010-10-21","value":19.27},{"mktDate":"2010-10-22","value":18.78},{"mktDate":"2010-10-25","value":19.85},{"mktDate":"2010-10-26","value":20.22},{"mktDate":"2010-10-27","value":20.71},{"mktDate":"2010-10-28","value":20.88},{"mktDate":"2010-10-29","value":21.2},{"mktDate":"2010-11-01","value":21.83},{"mktDate":"2010-11-02","value":21.57},{"mktDate":"2010-11-03","value":19.56},{"mktDate":"2010-11-04","value":18.52},{"mktDate":"2010-11-05","value":18.26},{"mktDate":"2010-11-08","value":18.29},{"mktDate":"2010-11-09","value":19.08},{"mktDate":"2010-11-10","value":18.47},{"mktDate":"2010-11-11","value":18.64},{"mktDate":"2010-11-12","value":20.61},{"mktDate":"2010-11-15","value":20.2},{"mktDate":"2010-11-16","value":22.58},{"mktDate":"2010-11-17","value":21.76},{"mktDate":"2010-11-18","value":18.75},{"mktDate":"2010-11-19","value":18.04},{"mktDate":"2010-11-22","value":18.37},{"mktDate":"2010-11-23","value":20.63},{"mktDate":"2010-11-24","value":19.56},{"mktDate":"2010-11-26","value":22.22},{"mktDate":"2010-11-29","value":21.53},{"mktDate":"2010-11-30","value":23.54},{"mktDate":"2010-12-01","value":21.36},{"mktDate":"2010-12-02","value":19.39},{"mktDate":"2010-12-03","value":18.01},{"mktDate":"2010-12-06","value":18.02},{"mktDate":"2010-12-07","value":17.99},{"mktDate":"2010-12-08","value":17.74},{"mktDate":"2010-12-09","value":17.25},{"mktDate":"2010-12-10","value":17.61},{"mktDate":"2010-12-13","value":17.55},{"mktDate":"2010-12-14","value":17.61},{"mktDate":"2010-12-15","value":17.94},{"mktDate":"2010-12-16","value":17.39},{"mktDate":"2010-12-17","value":16.11},{"mktDate":"2010-12-20","value":16.41},{"mktDate":"2010-12-21","value":16.49},{"mktDate":"2010-12-22","value":15.45},{"mktDate":"2010-12-23","value":16.47},{"mktDate":"2010-12-27","value":17.67},{"mktDate":"2010-12-28","value":17.52},{"mktDate":"2010-12-29","value":17.28},{"mktDate":"2010-12-30","value":17.52},{"mktDate":"2010-12-31","value":17.75},{"mktDate":"2011-01-03","value":17.61},{"mktDate":"2011-01-04","value":17.38},{"mktDate":"2011-01-05","value":17.02},{"mktDate":"2011-01-06","value":17.4},{"mktDate":"2011-01-07","value":17.14},{"mktDate":"2011-01-10","value":17.54},{"mktDate":"2011-01-11","value":16.89},{"mktDate":"2011-01-12","value":16.24},{"mktDate":"2011-01-13","value":16.39},{"mktDate":"2011-01-14","value":15.46},{"mktDate":"2011-01-18","value":15.87},{"mktDate":"2011-01-19","value":17.31},{"mktDate":"2011-01-20","value":17.99},{"mktDate":"2011-01-21","value":18.47},{"mktDate":"2011-01-24","value":17.65},{"mktDate":"2011-01-25","value":17.59},{"mktDate":"2011-01-26","value":16.64},{"mktDate":"2011-01-27","value":16.15},{"mktDate":"2011-01-28","value":20.04},{"mktDate":"2011-01-31","value":19.53},{"mktDate":"2011-02-01","value":17.63},{"mktDate":"2011-02-02","value":17.3},{"mktDate":"2011-02-03","value":16.69},{"mktDate":"2011-02-04","value":15.93},{"mktDate":"2011-02-07","value":16.28},{"mktDate":"2011-02-08","value":15.81},{"mktDate":"2011-02-09","value":15.87},{"mktDate":"2011-02-10","value":16.09},{"mktDate":"2011-02-11","value":15.69},{"mktDate":"2011-02-14","value":15.95},{"mktDate":"2011-02-15","value":16.37},{"mktDate":"2011-02-16","value":16.72},{"mktDate":"2011-02-17","value":16.59},{"mktDate":"2011-02-18","value":16.43},{"mktDate":"2011-02-22","value":20.8},{"mktDate":"2011-02-23","value":22.13},{"mktDate":"2011-02-24","value":21.32},{"mktDate":"2011-02-25","value":19.22},{"mktDate":"2011-02-28","value":18.35},{"mktDate":"2011-03-01","value":21.01},{"mktDate":"2011-03-02","value":20.7},{"mktDate":"2011-03-03","value":18.6},{"mktDate":"2011-03-04","value":19.06},{"mktDate":"2011-03-07","value":20.66},{"mktDate":"2011-03-08","value":19.82},{"mktDate":"2011-03-09","value":20.22},{"mktDate":"2011-03-10","value":21.88},{"mktDate":"2011-03-11","value":20.08},{"mktDate":"2011-03-14","value":21.13},{"mktDate":"2011-03-15","value":24.32},{"mktDate":"2011-03-16","value":29.4},{"mktDate":"2011-03-17","value":26.37},{"mktDate":"2011-03-18","value":24.44},{"mktDate":"2011-03-21","value":20.61},{"mktDate":"2011-03-22","value":20.21},{"mktDate":"2011-03-23","value":19.17},{"mktDate":"2011-03-24","value":18.0},{"mktDate":"2011-03-25","value":17.91},{"mktDate":"2011-03-28","value":19.44},{"mktDate":"2011-03-29","value":18.16},{"mktDate":"2011-03-30","value":17.71},{"mktDate":"2011-03-31","value":17.74},{"mktDate":"2011-04-01","value":17.4},{"mktDate":"2011-04-04","value":17.5},{"mktDate":"2011-04-05","value":17.25},{"mktDate":"2011-04-06","value":16.9},{"mktDate":"2011-04-07","value":17.11},{"mktDate":"2011-04-08","value":17.87},{"mktDate":"2011-04-11","value":16.59},{"mktDate":"2011-04-12","value":17.09},{"mktDate":"2011-04-13","value":16.92},{"mktDate":"2011-04-14","value":16.27},{"mktDate":"2011-04-15","value":15.32},{"mktDate":"2011-04-18","value":16.96},{"mktDate":"2011-04-19","value":15.83},{"mktDate":"2011-04-20","value":15.07},{"mktDate":"2011-04-21","value":14.69},{"mktDate":"2011-04-25","value":15.77},{"mktDate":"2011-04-26","value":15.62},{"mktDate":"2011-04-27","value":15.35},{"mktDate":"2011-04-28","value":14.62},{"mktDate":"2011-04-29","value":14.75},{"mktDate":"2011-05-02","value":15.99},{"mktDate":"2011-05-03","value":16.7},{"mktDate":"2011-05-04","value":17.08},{"mktDate":"2011-05-05","value":18.2},{"mktDate":"2011-05-06","value":18.4},{"mktDate":"2011-05-09","value":17.16},{"mktDate":"2011-05-10","value":15.91},{"mktDate":"2011-05-11","value":16.95},{"mktDate":"2011-05-12","value":16.03},{"mktDate":"2011-05-13","value":17.07},{"mktDate":"2011-05-16","value":18.24},{"mktDate":"2011-05-17","value":17.55},{"mktDate":"2011-05-18","value":16.23},{"mktDate":"2011-05-19","value":15.52},{"mktDate":"2011-05-20","value":17.43},{"mktDate":"2011-05-23","value":18.27},{"mktDate":"2011-05-24","value":17.82},{"mktDate":"2011-05-25","value":17.07},{"mktDate":"2011-05-26","value":16.09},{"mktDate":"2011-05-27","value":15.98},{"mktDate":"2011-05-31","value":15.45},{"mktDate":"2011-06-01","value":18.3},{"mktDate":"2011-06-02","value":18.09},{"mktDate":"2011-06-03","value":17.95},{"mktDate":"2011-06-06","value":18.49},{"mktDate":"2011-06-07","value":18.07},{"mktDate":"2011-06-08","value":18.79},{"mktDate":"2011-06-09","value":17.77},{"mktDate":"2011-06-10","value":18.86},{"mktDate":"2011-06-13","value":19.61},{"mktDate":"2011-06-14","value":18.26},{"mktDate":"2011-06-15","value":21.32},{"mktDate":"2011-06-16","value":22.73},{"mktDate":"2011-06-17","value":21.85},{"mktDate":"2011-06-20","value":19.99},{"mktDate":"2011-06-21","value":18.86},{"mktDate":"2011-06-22","value":18.52},{"mktDate":"2011-06-23","value":19.29},{"mktDate":"2011-06-24","value":21.1},{"mktDate":"2011-06-27","value":20.56},{"mktDate":"2011-06-28","value":19.17},{"mktDate":"2011-06-29","value":17.27},{"mktDate":"2011-06-30","value":16.52},{"mktDate":"2011-07-01","value":15.87},{"mktDate":"2011-07-05","value":16.06},{"mktDate":"2011-07-06","value":16.34},{"mktDate":"2011-07-07","value":15.95},{"mktDate":"2011-07-08","value":15.95},{"mktDate":"2011-07-11","value":18.39},{"mktDate":"2011-07-12","value":19.87},{"mktDate":"2011-07-13","value":19.91},{"mktDate":"2011-07-14","value":20.8},{"mktDate":"2011-07-15","value":19.53},{"mktDate":"2011-07-18","value":20.95},{"mktDate":"2011-07-19","value":19.21},{"mktDate":"2011-07-20","value":19.09},{"mktDate":"2011-07-21","value":17.56},{"mktDate":"2011-07-22","value":17.52},{"mktDate":"2011-07-25","value":19.35},{"mktDate":"2011-07-26","value":20.23},{"mktDate":"2011-07-27","value":22.98},{"mktDate":"2011-07-28","value":23.74},{"mktDate":"2011-07-29","value":25.25},{"mktDate":"2011-08-01","value":23.66},{"mktDate":"2011-08-02","value":24.79},{"mktDate":"2011-08-03","value":23.38},{"mktDate":"2011-08-04","value":31.66},{"mktDate":"2011-08-05","value":32.0},{"mktDate":"2011-08-08","value":48.0},{"mktDate":"2011-08-09","value":35.06},{"mktDate":"2011-08-10","value":42.99},{"mktDate":"2011-08-11","value":39.0},{"mktDate":"2011-08-12","value":36.36},{"mktDate":"2011-08-15","value":31.87},{"mktDate":"2011-08-16","value":32.85},{"mktDate":"2011-08-17","value":31.58},{"mktDate":"2011-08-18","value":42.67},{"mktDate":"2011-08-19","value":43.05},{"mktDate":"2011-08-22","value":42.44},{"mktDate":"2011-08-23","value":36.27},{"mktDate":"2011-08-24","value":35.9},{"mktDate":"2011-08-25","value":39.76},{"mktDate":"2011-08-26","value":35.59},{"mktDate":"2011-08-29","value":32.28},{"mktDate":"2011-08-30","value":32.89},{"mktDate":"2011-08-31","value":31.62},{"mktDate":"2011-09-01","value":31.82},{"mktDate":"2011-09-02","value":33.92},{"mktDate":"2011-09-06","value":37.0},{"mktDate":"2011-09-07","value":33.38},{"mktDate":"2011-09-08","value":34.32},{"mktDate":"2011-09-09","value":38.52},{"mktDate":"2011-09-12","value":38.59},{"mktDate":"2011-09-13","value":36.91},{"mktDate":"2011-09-14","value":34.6},{"mktDate":"2011-09-15","value":31.97},{"mktDate":"2011-09-16","value":30.98},{"mktDate":"2011-09-19","value":32.73},{"mktDate":"2011-09-20","value":32.86},{"mktDate":"2011-09-21","value":37.32},{"mktDate":"2011-09-22","value":41.35},{"mktDate":"2011-09-23","value":41.25},{"mktDate":"2011-09-26","value":39.02},{"mktDate":"2011-09-27","value":37.71},{"mktDate":"2011-09-28","value":41.08},{"mktDate":"2011-09-29","value":38.84},{"mktDate":"2011-09-30","value":42.96},{"mktDate":"2011-10-03","value":45.45},{"mktDate":"2011-10-04","value":40.82},{"mktDate":"2011-10-05","value":37.81},{"mktDate":"2011-10-06","value":36.27},{"mktDate":"2011-10-07","value":36.2},{"mktDate":"2011-10-10","value":33.02},{"mktDate":"2011-10-11","value":32.86},{"mktDate":"2011-10-12","value":31.26},{"mktDate":"2011-10-13","value":30.7},{"mktDate":"2011-10-14","value":28.24},{"mktDate":"2011-10-17","value":33.39},{"mktDate":"2011-10-18","value":31.56},{"mktDate":"2011-10-19","value":34.44},{"mktDate":"2011-10-20","value":34.78},{"mktDate":"2011-10-21","value":31.32},{"mktDate":"2011-10-24","value":29.26},{"mktDate":"2011-10-25","value":32.22},{"mktDate":"2011-10-26","value":29.86},{"mktDate":"2011-10-27","value":25.46},{"mktDate":"2011-10-28","value":24.53},{"mktDate":"2011-10-31","value":29.96},{"mktDate":"2011-11-01","value":34.77},{"mktDate":"2011-11-02","value":32.74},{"mktDate":"2011-11-03","value":30.5},{"mktDate":"2011-11-04","value":30.16},{"mktDate":"2011-11-07","value":29.85},{"mktDate":"2011-11-08","value":27.48},{"mktDate":"2011-11-09","value":36.16},{"mktDate":"2011-11-10","value":32.81},{"mktDate":"2011-11-11","value":30.04},{"mktDate":"2011-11-14","value":31.13},{"mktDate":"2011-11-15","value":31.22},{"mktDate":"2011-11-16","value":33.51},{"mktDate":"2011-11-17","value":34.51},{"mktDate":"2011-11-18","value":32.0},{"mktDate":"2011-11-21","value":32.91},{"mktDate":"2011-11-22","value":31.97},{"mktDate":"2011-11-23","value":33.98},{"mktDate":"2011-11-25","value":34.47},{"mktDate":"2011-11-28","value":32.13},{"mktDate":"2011-11-29","value":30.64},{"mktDate":"2011-11-30","value":27.8},{"mktDate":"2011-12-01","value":27.41},{"mktDate":"2011-12-02","value":27.52},{"mktDate":"2011-12-05","value":27.84},{"mktDate":"2011-12-06","value":28.13},{"mktDate":"2011-12-07","value":28.67},{"mktDate":"2011-12-08","value":30.59},{"mktDate":"2011-12-09","value":26.38},{"mktDate":"2011-12-12","value":25.67},{"mktDate":"2011-12-13","value":25.41},{"mktDate":"2011-12-14","value":26.04},{"mktDate":"2011-12-15","value":25.11},{"mktDate":"2011-12-16","value":24.29},{"mktDate":"2011-12-19","value":24.92},{"mktDate":"2011-12-20","value":23.22},{"mktDate":"2011-12-21","value":21.43},{"mktDate":"2011-12-22","value":21.16},{"mktDate":"2011-12-23","value":20.73},{"mktDate":"2011-12-27","value":21.91},{"mktDate":"2011-12-28","value":23.52},{"mktDate":"2011-12-29","value":22.65},{"mktDate":"2011-12-30","value":23.4},{"mktDate":"2012-01-03","value":22.97},{"mktDate":"2012-01-04","value":22.22},{"mktDate":"2012-01-05","value":21.48},{"mktDate":"2012-01-06","value":20.63},{"mktDate":"2012-01-09","value":21.07},{"mktDate":"2012-01-10","value":20.69},{"mktDate":"2012-01-11","value":21.05},{"mktDate":"2012-01-12","value":20.47},{"mktDate":"2012-01-13","value":20.91},{"mktDate":"2012-01-17","value":22.2},{"mktDate":"2012-01-18","value":20.89},{"mktDate":"2012-01-19","value":19.87},{"mktDate":"2012-01-20","value":18.28},{"mktDate":"2012-01-23","value":18.67},{"mktDate":"2012-01-24","value":18.91},{"mktDate":"2012-01-25","value":18.31},{"mktDate":"2012-01-26","value":18.57},{"mktDate":"2012-01-27","value":18.53},{"mktDate":"2012-01-30","value":19.4},{"mktDate":"2012-01-31","value":19.44},{"mktDate":"2012-02-01","value":18.55},{"mktDate":"2012-02-02","value":17.98},{"mktDate":"2012-02-03","value":17.1},{"mktDate":"2012-02-06","value":17.76},{"mktDate":"2012-02-07","value":17.65},{"mktDate":"2012-02-08","value":18.16},{"mktDate":"2012-02-09","value":18.63},{"mktDate":"2012-02-10","value":20.79},{"mktDate":"2012-02-13","value":19.04},{"mktDate":"2012-02-14","value":19.54},{"mktDate":"2012-02-15","value":21.14},{"mktDate":"2012-02-16","value":19.22},{"mktDate":"2012-02-17","value":17.78},{"mktDate":"2012-02-21","value":18.19},{"mktDate":"2012-02-22","value":18.19},{"mktDate":"2012-02-23","value":16.8},{"mktDate":"2012-02-24","value":17.31},{"mktDate":"2012-02-27","value":18.19},{"mktDate":"2012-02-28","value":17.96},{"mktDate":"2012-02-29","value":18.43},{"mktDate":"2012-03-01","value":17.26},{"mktDate":"2012-03-02","value":17.29},{"mktDate":"2012-03-05","value":18.05},{"mktDate":"2012-03-06","value":20.87},{"mktDate":"2012-03-07","value":19.07},{"mktDate":"2012-03-08","value":17.95},{"mktDate":"2012-03-09","value":17.11},{"mktDate":"2012-03-12","value":15.64},{"mktDate":"2012-03-13","value":14.8},{"mktDate":"2012-03-14","value":15.31},{"mktDate":"2012-03-15","value":15.42},{"mktDate":"2012-03-16","value":14.47},{"mktDate":"2012-03-19","value":15.04},{"mktDate":"2012-03-20","value":15.58},{"mktDate":"2012-03-21","value":15.13},{"mktDate":"2012-03-22","value":15.57},{"mktDate":"2012-03-23","value":14.82},{"mktDate":"2012-03-26","value":14.26},{"mktDate":"2012-03-27","value":15.59},{"mktDate":"2012-03-28","value":15.47},{"mktDate":"2012-03-29","value":15.48},{"mktDate":"2012-03-30","value":15.5},{"mktDate":"2012-04-02","value":15.64},{"mktDate":"2012-04-03","value":15.66},{"mktDate":"2012-04-04","value":16.44},{"mktDate":"2012-04-05","value":16.7},{"mktDate":"2012-04-09","value":18.81},{"mktDate":"2012-04-10","value":20.39},{"mktDate":"2012-04-11","value":20.02},{"mktDate":"2012-04-12","value":17.2},{"mktDate":"2012-04-13","value":19.55},{"mktDate":"2012-04-16","value":19.55},{"mktDate":"2012-04-17","value":18.46},{"mktDate":"2012-04-18","value":18.64},{"mktDate":"2012-04-19","value":18.36},{"mktDate":"2012-04-20","value":17.44},{"mktDate":"2012-04-23","value":18.97},{"mktDate":"2012-04-24","value":18.1},{"mktDate":"2012-04-25","value":16.82},{"mktDate":"2012-04-26","value":16.24},{"mktDate":"2012-04-27","value":16.32},{"mktDate":"2012-04-30","value":17.15},{"mktDate":"2012-05-01","value":16.6},{"mktDate":"2012-05-02","value":16.88},{"mktDate":"2012-05-03","value":17.56},{"mktDate":"2012-05-04","value":19.16},{"mktDate":"2012-05-07","value":18.94},{"mktDate":"2012-05-08","value":19.05},{"mktDate":"2012-05-09","value":20.08},{"mktDate":"2012-05-10","value":18.83},{"mktDate":"2012-05-11","value":19.89},{"mktDate":"2012-05-14","value":21.87},{"mktDate":"2012-05-15","value":21.97},{"mktDate":"2012-05-16","value":22.27},{"mktDate":"2012-05-17","value":24.49},{"mktDate":"2012-05-18","value":25.1},{"mktDate":"2012-05-21","value":22.01},{"mktDate":"2012-05-22","value":22.48},{"mktDate":"2012-05-23","value":22.33},{"mktDate":"2012-05-24","value":21.54},{"mktDate":"2012-05-25","value":21.76},{"mktDate":"2012-05-29","value":21.03},{"mktDate":"2012-05-30","value":24.14},{"mktDate":"2012-05-31","value":24.06},{"mktDate":"2012-06-01","value":26.66},{"mktDate":"2012-06-04","value":26.12},{"mktDate":"2012-06-05","value":24.68},{"mktDate":"2012-06-06","value":22.16},{"mktDate":"2012-06-07","value":21.72},{"mktDate":"2012-06-08","value":21.23},{"mktDate":"2012-06-11","value":23.56},{"mktDate":"2012-06-12","value":22.09},{"mktDate":"2012-06-13","value":24.27},{"mktDate":"2012-06-14","value":21.68},{"mktDate":"2012-06-15","value":21.11},{"mktDate":"2012-06-18","value":18.32},{"mktDate":"2012-06-19","value":18.38},{"mktDate":"2012-06-20","value":17.24},{"mktDate":"2012-06-21","value":20.08},{"mktDate":"2012-06-22","value":18.11},{"mktDate":"2012-06-25","value":20.38},{"mktDate":"2012-06-26","value":19.72},{"mktDate":"2012-06-27","value":19.45},{"mktDate":"2012-06-28","value":19.71},{"mktDate":"2012-06-29","value":17.08},{"mktDate":"2012-07-02","value":16.8},{"mktDate":"2012-07-03","value":16.66},{"mktDate":"2012-07-05","value":17.5},{"mktDate":"2012-07-06","value":17.1},{"mktDate":"2012-07-09","value":17.98},{"mktDate":"2012-07-10","value":18.72},{"mktDate":"2012-07-11","value":17.95},{"mktDate":"2012-07-12","value":18.33},{"mktDate":"2012-07-13","value":16.74},{"mktDate":"2012-07-16","value":17.11},{"mktDate":"2012-07-17","value":16.48},{"mktDate":"2012-07-18","value":16.16},{"mktDate":"2012-07-19","value":15.45},{"mktDate":"2012-07-20","value":16.27},{"mktDate":"2012-07-23","value":18.62},{"mktDate":"2012-07-24","value":20.47},{"mktDate":"2012-07-25","value":19.34},{"mktDate":"2012-07-26","value":17.53},{"mktDate":"2012-07-27","value":16.7},{"mktDate":"2012-07-30","value":18.03},{"mktDate":"2012-07-31","value":18.93},{"mktDate":"2012-08-01","value":18.96},{"mktDate":"2012-08-02","value":17.57},{"mktDate":"2012-08-03","value":15.64},{"mktDate":"2012-08-06","value":15.95},{"mktDate":"2012-08-07","value":15.99},{"mktDate":"2012-08-08","value":15.32},{"mktDate":"2012-08-09","value":15.28},{"mktDate":"2012-08-10","value":14.74},{"mktDate":"2012-08-13","value":13.7},{"mktDate":"2012-08-14","value":14.85},{"mktDate":"2012-08-15","value":14.63},{"mktDate":"2012-08-16","value":14.29},{"mktDate":"2012-08-17","value":13.45},{"mktDate":"2012-08-20","value":14.02},{"mktDate":"2012-08-21","value":15.02},{"mktDate":"2012-08-22","value":15.11},{"mktDate":"2012-08-23","value":15.96},{"mktDate":"2012-08-24","value":15.18},{"mktDate":"2012-08-27","value":16.35},{"mktDate":"2012-08-28","value":16.49},{"mktDate":"2012-08-29","value":17.06},{"mktDate":"2012-08-30","value":17.83},{"mktDate":"2012-08-31","value":17.47},{"mktDate":"2012-09-04","value":17.98},{"mktDate":"2012-09-05","value":17.74},{"mktDate":"2012-09-06","value":15.6},{"mktDate":"2012-09-07","value":14.38},{"mktDate":"2012-09-10","value":16.28},{"mktDate":"2012-09-11","value":16.41},{"mktDate":"2012-09-12","value":15.8},{"mktDate":"2012-09-13","value":14.05},{"mktDate":"2012-09-14","value":14.51},{"mktDate":"2012-09-17","value":14.59},{"mktDate":"2012-09-18","value":14.18},{"mktDate":"2012-09-19","value":13.88},{"mktDate":"2012-09-20","value":14.07},{"mktDate":"2012-09-21","value":13.98},{"mktDate":"2012-09-24","value":14.15},{"mktDate":"2012-09-25","value":15.43},{"mktDate":"2012-09-26","value":16.81},{"mktDate":"2012-09-27","value":14.84},{"mktDate":"2012-09-28","value":15.73},{"mktDate":"2012-10-01","value":16.32},{"mktDate":"2012-10-02","value":15.71},{"mktDate":"2012-10-03","value":15.43},{"mktDate":"2012-10-04","value":14.55},{"mktDate":"2012-10-05","value":14.33},{"mktDate":"2012-10-08","value":15.11},{"mktDate":"2012-10-09","value":16.37},{"mktDate":"2012-10-10","value":16.29},{"mktDate":"2012-10-11","value":15.59},{"mktDate":"2012-10-12","value":16.14},{"mktDate":"2012-10-15","value":15.27},{"mktDate":"2012-10-16","value":15.22},{"mktDate":"2012-10-17","value":15.07},{"mktDate":"2012-10-18","value":15.03},{"mktDate":"2012-10-19","value":17.06},{"mktDate":"2012-10-22","value":16.62},{"mktDate":"2012-10-23","value":18.83},{"mktDate":"2012-10-24","value":18.33},{"mktDate":"2012-10-25","value":18.12},{"mktDate":"2012-10-26","value":17.81},{"mktDate":"2012-10-31","value":18.6},{"mktDate":"2012-11-01","value":16.69},{"mktDate":"2012-11-02","value":17.59},{"mktDate":"2012-11-05","value":18.42},{"mktDate":"2012-11-06","value":17.58},{"mktDate":"2012-11-07","value":19.08},{"mktDate":"2012-11-08","value":18.49},{"mktDate":"2012-11-09","value":18.61},{"mktDate":"2012-11-12","value":16.68},{"mktDate":"2012-11-13","value":16.65},{"mktDate":"2012-11-14","value":17.92},{"mktDate":"2012-11-15","value":17.99},{"mktDate":"2012-11-16","value":16.41},{"mktDate":"2012-11-19","value":15.24},{"mktDate":"2012-11-20","value":15.08},{"mktDate":"2012-11-21","value":15.31},{"mktDate":"2012-11-23","value":15.14},{"mktDate":"2012-11-26","value":15.5},{"mktDate":"2012-11-27","value":15.92},{"mktDate":"2012-11-28","value":15.51},{"mktDate":"2012-11-29","value":15.06},{"mktDate":"2012-11-30","value":15.87},{"mktDate":"2012-12-03","value":16.64},{"mktDate":"2012-12-04","value":17.12},{"mktDate":"2012-12-05","value":16.46},{"mktDate":"2012-12-06","value":16.58},{"mktDate":"2012-12-07","value":15.9},{"mktDate":"2012-12-10","value":16.05},{"mktDate":"2012-12-11","value":15.57},{"mktDate":"2012-12-12","value":15.95},{"mktDate":"2012-12-13","value":16.56},{"mktDate":"2012-12-14","value":17.0},{"mktDate":"2012-12-17","value":16.34},{"mktDate":"2012-12-18","value":15.57},{"mktDate":"2012-12-19","value":17.36},{"mktDate":"2012-12-20","value":17.67},{"mktDate":"2012-12-21","value":17.84},{"mktDate":"2012-12-24","value":17.84},{"mktDate":"2012-12-26","value":19.48},{"mktDate":"2012-12-27","value":19.47},{"mktDate":"2012-12-28","value":22.72},{"mktDate":"2012-12-31","value":18.02},{"mktDate":"2013-01-02","value":14.68},{"mktDate":"2013-01-03","value":14.56},{"mktDate":"2013-01-04","value":13.83},{"mktDate":"2013-01-07","value":13.79},{"mktDate":"2013-01-08","value":13.62},{"mktDate":"2013-01-09","value":13.81},{"mktDate":"2013-01-10","value":13.49},{"mktDate":"2013-01-11","value":13.36},{"mktDate":"2013-01-14","value":13.52},{"mktDate":"2013-01-15","value":13.55},{"mktDate":"2013-01-16","value":13.42},{"mktDate":"2013-01-17","value":13.57},{"mktDate":"2013-01-18","value":12.46},{"mktDate":"2013-01-22","value":12.43},{"mktDate":"2013-01-23","value":12.46},{"mktDate":"2013-01-24","value":12.69},{"mktDate":"2013-01-25","value":12.89},{"mktDate":"2013-01-28","value":13.57},{"mktDate":"2013-01-29","value":13.31},{"mktDate":"2013-01-30","value":14.32},{"mktDate":"2013-01-31","value":14.28},{"mktDate":"2013-02-01","value":12.9},{"mktDate":"2013-02-04","value":14.67},{"mktDate":"2013-02-05","value":13.72},{"mktDate":"2013-02-06","value":13.41},{"mktDate":"2013-02-07","value":13.5},{"mktDate":"2013-02-08","value":13.02},{"mktDate":"2013-02-11","value":12.94},{"mktDate":"2013-02-12","value":12.64},{"mktDate":"2013-02-13","value":12.98},{"mktDate":"2013-02-14","value":12.66},{"mktDate":"2013-02-15","value":12.46},{"mktDate":"2013-02-19","value":12.31},{"mktDate":"2013-02-20","value":14.68},{"mktDate":"2013-02-21","value":15.22},{"mktDate":"2013-02-22","value":14.17},{"mktDate":"2013-02-25","value":18.99},{"mktDate":"2013-02-26","value":16.87},{"mktDate":"2013-02-27","value":14.73},{"mktDate":"2013-02-28","value":15.51},{"mktDate":"2013-03-01","value":15.36},{"mktDate":"2013-03-04","value":14.01},{"mktDate":"2013-03-05","value":13.48},{"mktDate":"2013-03-06","value":13.53},{"mktDate":"2013-03-07","value":13.06},{"mktDate":"2013-03-08","value":12.59},{"mktDate":"2013-03-11","value":11.56},{"mktDate":"2013-03-12","value":12.27},{"mktDate":"2013-03-13","value":11.83},{"mktDate":"2013-03-14","value":11.3},{"mktDate":"2013-03-15","value":11.3},{"mktDate":"2013-03-18","value":13.36},{"mktDate":"2013-03-19","value":14.39},{"mktDate":"2013-03-20","value":12.67},{"mktDate":"2013-03-21","value":13.99},{"mktDate":"2013-03-22","value":13.57},{"mktDate":"2013-03-25","value":13.74},{"mktDate":"2013-03-26","value":12.77},{"mktDate":"2013-03-27","value":13.15},{"mktDate":"2013-03-28","value":12.7},{"mktDate":"2013-04-01","value":13.58},{"mktDate":"2013-04-02","value":12.78},{"mktDate":"2013-04-03","value":14.21},{"mktDate":"2013-04-04","value":13.89},{"mktDate":"2013-04-05","value":13.92},{"mktDate":"2013-04-08","value":13.19},{"mktDate":"2013-04-09","value":12.84},{"mktDate":"2013-04-10","value":12.36},{"mktDate":"2013-04-11","value":12.24},{"mktDate":"2013-04-12","value":12.06},{"mktDate":"2013-04-15","value":17.27},{"mktDate":"2013-04-16","value":13.96},{"mktDate":"2013-04-17","value":16.51},{"mktDate":"2013-04-18","value":17.56},{"mktDate":"2013-04-19","value":14.97},{"mktDate":"2013-04-22","value":14.39},{"mktDate":"2013-04-23","value":13.48},{"mktDate":"2013-04-24","value":13.61},{"mktDate":"2013-04-25","value":13.62},{"mktDate":"2013-04-26","value":13.61},{"mktDate":"2013-04-29","value":13.71},{"mktDate":"2013-04-30","value":13.52},{"mktDate":"2013-05-01","value":14.49},{"mktDate":"2013-05-02","value":13.59},{"mktDate":"2013-05-03","value":12.85},{"mktDate":"2013-05-06","value":12.66},{"mktDate":"2013-05-07","value":12.83},{"mktDate":"2013-05-08","value":12.66},{"mktDate":"2013-05-09","value":13.13},{"mktDate":"2013-05-10","value":12.59},{"mktDate":"2013-05-13","value":12.55},{"mktDate":"2013-05-14","value":12.77},{"mktDate":"2013-05-15","value":12.81},{"mktDate":"2013-05-16","value":13.07},{"mktDate":"2013-05-17","value":12.45},{"mktDate":"2013-05-20","value":13.02},{"mktDate":"2013-05-21","value":13.37},{"mktDate":"2013-05-22","value":13.82},{"mktDate":"2013-05-23","value":14.07},{"mktDate":"2013-05-24","value":13.99},{"mktDate":"2013-05-28","value":14.48},{"mktDate":"2013-05-29","value":14.83},{"mktDate":"2013-05-30","value":14.53},{"mktDate":"2013-05-31","value":16.3},{"mktDate":"2013-06-03","value":16.28},{"mktDate":"2013-06-04","value":16.27},{"mktDate":"2013-06-05","value":17.5},{"mktDate":"2013-06-06","value":16.63},{"mktDate":"2013-06-07","value":15.14},{"mktDate":"2013-06-10","value":15.44},{"mktDate":"2013-06-11","value":17.07},{"mktDate":"2013-06-12","value":18.59},{"mktDate":"2013-06-13","value":16.41},{"mktDate":"2013-06-14","value":17.15},{"mktDate":"2013-06-17","value":16.8},{"mktDate":"2013-06-18","value":16.61},{"mktDate":"2013-06-19","value":16.64},{"mktDate":"2013-06-20","value":20.49},{"mktDate":"2013-06-21","value":18.9},{"mktDate":"2013-06-24","value":20.11},{"mktDate":"2013-06-25","value":18.47},{"mktDate":"2013-06-26","value":17.21},{"mktDate":"2013-06-27","value":16.86},{"mktDate":"2013-06-28","value":16.86},{"mktDate":"2013-07-01","value":16.37},{"mktDate":"2013-07-02","value":16.44},{"mktDate":"2013-07-03","value":16.2},{"mktDate":"2013-07-05","value":14.89},{"mktDate":"2013-07-08","value":14.78},{"mktDate":"2013-07-09","value":14.35},{"mktDate":"2013-07-10","value":14.21},{"mktDate":"2013-07-11","value":14.01},{"mktDate":"2013-07-12","value":13.84},{"mktDate":"2013-07-15","value":13.79},{"mktDate":"2013-07-16","value":14.42},{"mktDate":"2013-07-17","value":13.78},{"mktDate":"2013-07-18","value":13.77},{"mktDate":"2013-07-19","value":12.54},{"mktDate":"2013-07-22","value":12.29},{"mktDate":"2013-07-23","value":12.66},{"mktDate":"2013-07-24","value":13.18},{"mktDate":"2013-07-25","value":12.97},{"mktDate":"2013-07-26","value":12.72},{"mktDate":"2013-07-29","value":13.39},{"mktDate":"2013-07-30","value":13.39},{"mktDate":"2013-07-31","value":13.45},{"mktDate":"2013-08-01","value":12.94},{"mktDate":"2013-08-02","value":11.98},{"mktDate":"2013-08-05","value":11.84},{"mktDate":"2013-08-06","value":12.72},{"mktDate":"2013-08-07","value":12.98},{"mktDate":"2013-08-08","value":12.73},{"mktDate":"2013-08-09","value":13.41},{"mktDate":"2013-08-12","value":12.81},{"mktDate":"2013-08-13","value":12.31},{"mktDate":"2013-08-14","value":13.04},{"mktDate":"2013-08-15","value":14.73},{"mktDate":"2013-08-16","value":14.37},{"mktDate":"2013-08-19","value":15.1},{"mktDate":"2013-08-20","value":14.91},{"mktDate":"2013-08-21","value":15.94},{"mktDate":"2013-08-22","value":14.76},{"mktDate":"2013-08-23","value":13.98},{"mktDate":"2013-08-26","value":14.99},{"mktDate":"2013-08-27","value":16.77},{"mktDate":"2013-08-28","value":16.49},{"mktDate":"2013-08-29","value":16.81},{"mktDate":"2013-08-30","value":17.01},{"mktDate":"2013-09-03","value":16.61},{"mktDate":"2013-09-04","value":15.88},{"mktDate":"2013-09-05","value":15.77},{"mktDate":"2013-09-06","value":15.85},{"mktDate":"2013-09-09","value":15.63},{"mktDate":"2013-09-10","value":14.53},{"mktDate":"2013-09-11","value":13.82},{"mktDate":"2013-09-12","value":14.29},{"mktDate":"2013-09-13","value":14.16},{"mktDate":"2013-09-16","value":14.38},{"mktDate":"2013-09-17","value":14.53},{"mktDate":"2013-09-18","value":13.59},{"mktDate":"2013-09-19","value":13.16},{"mktDate":"2013-09-20","value":13.12},{"mktDate":"2013-09-23","value":14.31},{"mktDate":"2013-09-24","value":14.08},{"mktDate":"2013-09-25","value":14.01},{"mktDate":"2013-09-26","value":14.06},{"mktDate":"2013-09-27","value":15.46},{"mktDate":"2013-09-30","value":16.6},{"mktDate":"2013-10-01","value":15.54},{"mktDate":"2013-10-02","value":16.6},{"mktDate":"2013-10-03","value":17.67},{"mktDate":"2013-10-04","value":16.74},{"mktDate":"2013-10-07","value":19.41},{"mktDate":"2013-10-08","value":20.34},{"mktDate":"2013-10-09","value":19.6},{"mktDate":"2013-10-10","value":16.48},{"mktDate":"2013-10-11","value":15.72},{"mktDate":"2013-10-14","value":16.07},{"mktDate":"2013-10-15","value":18.66},{"mktDate":"2013-10-16","value":14.71},{"mktDate":"2013-10-17","value":13.48},{"mktDate":"2013-10-18","value":13.04},{"mktDate":"2013-10-21","value":13.16},{"mktDate":"2013-10-22","value":13.33},{"mktDate":"2013-10-23","value":13.42},{"mktDate":"2013-10-24","value":13.2},{"mktDate":"2013-10-25","value":13.09},{"mktDate":"2013-10-28","value":13.31},{"mktDate":"2013-10-29","value":13.41},{"mktDate":"2013-10-30","value":13.65},{"mktDate":"2013-10-31","value":13.75},{"mktDate":"2013-11-01","value":13.28},{"mktDate":"2013-11-04","value":12.93},{"mktDate":"2013-11-05","value":13.27},{"mktDate":"2013-11-06","value":12.67},{"mktDate":"2013-11-07","value":13.91},{"mktDate":"2013-11-08","value":12.9},{"mktDate":"2013-11-11","value":12.53},{"mktDate":"2013-11-12","value":12.82},{"mktDate":"2013-11-13","value":12.52},{"mktDate":"2013-11-14","value":12.37},{"mktDate":"2013-11-15","value":12.19},{"mktDate":"2013-11-18","value":13.1},{"mktDate":"2013-11-19","value":13.39},{"mktDate":"2013-11-20","value":13.4},{"mktDate":"2013-11-21","value":12.66},{"mktDate":"2013-11-22","value":12.26},{"mktDate":"2013-11-25","value":12.79},{"mktDate":"2013-11-26","value":12.81},{"mktDate":"2013-11-27","value":12.98},{"mktDate":"2013-11-29","value":13.7},{"mktDate":"2013-12-02","value":14.23},{"mktDate":"2013-12-03","value":14.55},{"mktDate":"2013-12-04","value":14.7},{"mktDate":"2013-12-05","value":15.08},{"mktDate":"2013-12-06","value":13.79},{"mktDate":"2013-12-09","value":13.49},{"mktDate":"2013-12-10","value":13.91},{"mktDate":"2013-12-11","value":15.42},{"mktDate":"2013-12-12","value":15.54},{"mktDate":"2013-12-13","value":15.76},{"mktDate":"2013-12-16","value":16.03},{"mktDate":"2013-12-17","value":16.21},{"mktDate":"2013-12-18","value":13.8},{"mktDate":"2013-12-19","value":14.15},{"mktDate":"2013-12-20","value":13.79},{"mktDate":"2013-12-23","value":13.04},{"mktDate":"2013-12-24","value":12.48},{"mktDate":"2013-12-26","value":12.33},{"mktDate":"2013-12-27","value":12.46},{"mktDate":"2013-12-30","value":13.56},{"mktDate":"2013-12-31","value":13.72},{"mktDate":"2014-01-02","value":14.23},{"mktDate":"2014-01-03","value":13.76},{"mktDate":"2014-01-06","value":13.55},{"mktDate":"2014-01-07","value":12.92},{"mktDate":"2014-01-08","value":12.87},{"mktDate":"2014-01-09","value":12.89},{"mktDate":"2014-01-10","value":12.14},{"mktDate":"2014-01-13","value":13.28},{"mktDate":"2014-01-14","value":12.28},{"mktDate":"2014-01-15","value":12.28},{"mktDate":"2014-01-16","value":12.53},{"mktDate":"2014-01-17","value":12.44},{"mktDate":"2014-01-21","value":12.87},{"mktDate":"2014-01-22","value":12.84},{"mktDate":"2014-01-23","value":13.77},{"mktDate":"2014-01-24","value":18.14},{"mktDate":"2014-01-27","value":17.42},{"mktDate":"2014-01-28","value":15.8},{"mktDate":"2014-01-29","value":17.35},{"mktDate":"2014-01-30","value":17.29},{"mktDate":"2014-01-31","value":18.41},{"mktDate":"2014-02-03","value":21.44},{"mktDate":"2014-02-04","value":19.11},{"mktDate":"2014-02-05","value":19.95},{"mktDate":"2014-02-06","value":17.23},{"mktDate":"2014-02-07","value":15.29},{"mktDate":"2014-02-10","value":15.26},{"mktDate":"2014-02-11","value":14.51},{"mktDate":"2014-02-12","value":14.3},{"mktDate":"2014-02-13","value":14.14},{"mktDate":"2014-02-14","value":13.57},{"mktDate":"2014-02-18","value":13.87},{"mktDate":"2014-02-19","value":15.5},{"mktDate":"2014-02-20","value":14.79},{"mktDate":"2014-02-21","value":14.68},{"mktDate":"2014-02-24","value":14.23},{"mktDate":"2014-02-25","value":13.67},{"mktDate":"2014-02-26","value":14.35},{"mktDate":"2014-02-27","value":14.04},{"mktDate":"2014-02-28","value":14.0},{"mktDate":"2014-03-03","value":16.0},{"mktDate":"2014-03-04","value":14.1},{"mktDate":"2014-03-05","value":13.89},{"mktDate":"2014-03-06","value":14.21},{"mktDate":"2014-03-07","value":14.11},{"mktDate":"2014-03-10","value":14.2},{"mktDate":"2014-03-11","value":14.8},{"mktDate":"2014-03-12","value":14.47},{"mktDate":"2014-03-13","value":16.22},{"mktDate":"2014-03-14","value":17.82},{"mktDate":"2014-03-17","value":15.64},{"mktDate":"2014-03-18","value":14.52},{"mktDate":"2014-03-19","value":15.12},{"mktDate":"2014-03-20","value":14.52},{"mktDate":"2014-03-21","value":15.0},{"mktDate":"2014-03-24","value":15.09},{"mktDate":"2014-03-25","value":14.02},{"mktDate":"2014-03-26","value":14.93},{"mktDate":"2014-03-27","value":14.62},{"mktDate":"2014-03-28","value":14.41},{"mktDate":"2014-03-31","value":13.88},{"mktDate":"2014-04-01","value":13.1},{"mktDate":"2014-04-02","value":13.09},{"mktDate":"2014-04-03","value":13.37},{"mktDate":"2014-04-04","value":13.96},{"mktDate":"2014-04-07","value":15.57},{"mktDate":"2014-04-08","value":14.89},{"mktDate":"2014-04-09","value":13.82},{"mktDate":"2014-04-10","value":15.89},{"mktDate":"2014-04-11","value":17.03},{"mktDate":"2014-04-14","value":16.11},{"mktDate":"2014-04-15","value":15.61},{"mktDate":"2014-04-16","value":14.18},{"mktDate":"2014-04-17","value":13.36},{"mktDate":"2014-04-21","value":13.25},{"mktDate":"2014-04-22","value":13.19},{"mktDate":"2014-04-23","value":13.27},{"mktDate":"2014-04-24","value":13.32},{"mktDate":"2014-04-25","value":14.06},{"mktDate":"2014-04-28","value":13.97},{"mktDate":"2014-04-29","value":13.71},{"mktDate":"2014-04-30","value":13.41},{"mktDate":"2014-05-01","value":13.25},{"mktDate":"2014-05-02","value":12.91},{"mktDate":"2014-05-05","value":13.29},{"mktDate":"2014-05-06","value":13.8},{"mktDate":"2014-05-07","value":13.4},{"mktDate":"2014-05-08","value":13.43},{"mktDate":"2014-05-09","value":12.92},{"mktDate":"2014-05-12","value":12.23},{"mktDate":"2014-05-13","value":12.13},{"mktDate":"2014-05-14","value":12.17},{"mktDate":"2014-05-15","value":13.17},{"mktDate":"2014-05-16","value":12.44},{"mktDate":"2014-05-19","value":12.42},{"mktDate":"2014-05-20","value":12.96},{"mktDate":"2014-05-21","value":11.91},{"mktDate":"2014-05-22","value":12.03},{"mktDate":"2014-05-23","value":11.36},{"mktDate":"2014-05-27","value":11.51},{"mktDate":"2014-05-28","value":11.68},{"mktDate":"2014-05-29","value":11.57},{"mktDate":"2014-05-30","value":11.4},{"mktDate":"2014-06-02","value":11.58},{"mktDate":"2014-06-03","value":11.87},{"mktDate":"2014-06-04","value":12.08},{"mktDate":"2014-06-05","value":11.68},{"mktDate":"2014-06-06","value":10.73},{"mktDate":"2014-06-09","value":11.15},{"mktDate":"2014-06-10","value":10.99},{"mktDate":"2014-06-11","value":11.6},{"mktDate":"2014-06-12","value":12.56},{"mktDate":"2014-06-13","value":12.18},{"mktDate":"2014-06-16","value":12.65},{"mktDate":"2014-06-17","value":12.06},{"mktDate":"2014-06-18","value":10.61},{"mktDate":"2014-06-19","value":10.62},{"mktDate":"2014-06-20","value":10.85},{"mktDate":"2014-06-23","value":10.98},{"mktDate":"2014-06-24","value":12.13},{"mktDate":"2014-06-25","value":11.59},{"mktDate":"2014-06-26","value":11.63},{"mktDate":"2014-06-27","value":11.26},{"mktDate":"2014-06-30","value":11.57},{"mktDate":"2014-07-01","value":11.15},{"mktDate":"2014-07-02","value":10.82},{"mktDate":"2014-07-03","value":10.32},{"mktDate":"2014-07-07","value":11.33},{"mktDate":"2014-07-08","value":11.98},{"mktDate":"2014-07-09","value":11.65},{"mktDate":"2014-07-10","value":12.59},{"mktDate":"2014-07-11","value":12.08},{"mktDate":"2014-07-14","value":11.82},{"mktDate":"2014-07-15","value":11.96},{"mktDate":"2014-07-16","value":11.0},{"mktDate":"2014-07-17","value":14.54},{"mktDate":"2014-07-18","value":12.06},{"mktDate":"2014-07-21","value":12.81},{"mktDate":"2014-07-22","value":12.24},{"mktDate":"2014-07-23","value":11.52},{"mktDate":"2014-07-24","value":11.84},{"mktDate":"2014-07-25","value":12.69},{"mktDate":"2014-07-28","value":12.56},{"mktDate":"2014-07-29","value":13.28},{"mktDate":"2014-07-30","value":13.33},{"mktDate":"2014-07-31","value":16.95},{"mktDate":"2014-08-01","value":17.03},{"mktDate":"2014-08-04","value":15.12},{"mktDate":"2014-08-05","value":16.87},{"mktDate":"2014-08-06","value":16.37},{"mktDate":"2014-08-07","value":16.66},{"mktDate":"2014-08-08","value":15.77},{"mktDate":"2014-08-11","value":14.23},{"mktDate":"2014-08-12","value":14.13},{"mktDate":"2014-08-13","value":12.9},{"mktDate":"2014-08-14","value":12.42},{"mktDate":"2014-08-15","value":13.15},{"mktDate":"2014-08-18","value":12.32},{"mktDate":"2014-08-19","value":12.21},{"mktDate":"2014-08-20","value":11.78},{"mktDate":"2014-08-21","value":11.76},{"mktDate":"2014-08-22","value":11.47},{"mktDate":"2014-08-25","value":11.7},{"mktDate":"2014-08-26","value":11.63},{"mktDate":"2014-08-27","value":11.78},{"mktDate":"2014-08-28","value":12.05},{"mktDate":"2014-08-29","value":11.98},{"mktDate":"2014-09-02","value":12.25},{"mktDate":"2014-09-03","value":12.36},{"mktDate":"2014-09-04","value":12.64},{"mktDate":"2014-09-05","value":12.09},{"mktDate":"2014-09-08","value":12.66},{"mktDate":"2014-09-09","value":13.5},{"mktDate":"2014-09-10","value":12.88},{"mktDate":"2014-09-11","value":12.8},{"mktDate":"2014-09-12","value":13.31},{"mktDate":"2014-09-15","value":14.12},{"mktDate":"2014-09-16","value":12.73},{"mktDate":"2014-09-17","value":12.65},{"mktDate":"2014-09-18","value":12.03},{"mktDate":"2014-09-19","value":12.11},{"mktDate":"2014-09-22","value":13.69},{"mktDate":"2014-09-23","value":14.93},{"mktDate":"2014-09-24","value":13.27},{"mktDate":"2014-09-25","value":15.64},{"mktDate":"2014-09-26","value":14.85},{"mktDate":"2014-09-29","value":15.98},{"mktDate":"2014-09-30","value":16.31},{"mktDate":"2014-10-01","value":16.71},{"mktDate":"2014-10-02","value":16.16},{"mktDate":"2014-10-03","value":14.55},{"mktDate":"2014-10-06","value":15.46},{"mktDate":"2014-10-07","value":17.2},{"mktDate":"2014-10-08","value":15.11},{"mktDate":"2014-10-09","value":18.76},{"mktDate":"2014-10-10","value":21.24},{"mktDate":"2014-10-13","value":24.64},{"mktDate":"2014-10-14","value":22.79},{"mktDate":"2014-10-15","value":26.25},{"mktDate":"2014-10-16","value":25.2},{"mktDate":"2014-10-17","value":21.99},{"mktDate":"2014-10-20","value":18.57},{"mktDate":"2014-10-21","value":16.08},{"mktDate":"2014-10-22","value":17.87},{"mktDate":"2014-10-23","value":16.53},{"mktDate":"2014-10-24","value":16.11},{"mktDate":"2014-10-27","value":16.04},{"mktDate":"2014-10-28","value":14.39},{"mktDate":"2014-10-29","value":15.15},{"mktDate":"2014-10-30","value":14.52},{"mktDate":"2014-10-31","value":14.03},{"mktDate":"2014-11-03","value":14.73},{"mktDate":"2014-11-04","value":14.89},{"mktDate":"2014-11-05","value":14.17},{"mktDate":"2014-11-06","value":13.67},{"mktDate":"2014-11-07","value":13.12},{"mktDate":"2014-11-10","value":12.67},{"mktDate":"2014-11-11","value":12.92},{"mktDate":"2014-11-12","value":13.02},{"mktDate":"2014-11-13","value":13.79},{"mktDate":"2014-11-14","value":13.31},{"mktDate":"2014-11-17","value":13.99},{"mktDate":"2014-11-18","value":13.86},{"mktDate":"2014-11-19","value":13.96},{"mktDate":"2014-11-20","value":13.58},{"mktDate":"2014-11-21","value":12.9},{"mktDate":"2014-11-24","value":12.62},{"mktDate":"2014-11-25","value":12.25},{"mktDate":"2014-11-26","value":12.07},{"mktDate":"2014-11-28","value":13.33},{"mktDate":"2014-12-01","value":14.29},{"mktDate":"2014-12-02","value":12.85},{"mktDate":"2014-12-03","value":12.47},{"mktDate":"2014-12-04","value":12.38},{"mktDate":"2014-12-05","value":11.82},{"mktDate":"2014-12-08","value":14.21},{"mktDate":"2014-12-09","value":14.89},{"mktDate":"2014-12-10","value":18.53},{"mktDate":"2014-12-11","value":20.08},{"mktDate":"2014-12-12","value":21.08},{"mktDate":"2014-12-15","value":20.42},{"mktDate":"2014-12-16","value":23.57},{"mktDate":"2014-12-17","value":19.44},{"mktDate":"2014-12-18","value":16.81},{"mktDate":"2014-12-19","value":16.49},{"mktDate":"2014-12-22","value":15.25},{"mktDate":"2014-12-23","value":14.8},{"mktDate":"2014-12-24","value":14.37},{"mktDate":"2014-12-26","value":14.5},{"mktDate":"2014-12-29","value":15.06},{"mktDate":"2014-12-30","value":15.92},{"mktDate":"2014-12-31","value":19.2},{"mktDate":"2015-01-02","value":17.79},{"mktDate":"2015-01-05","value":19.92},{"mktDate":"2015-01-06","value":21.12},{"mktDate":"2015-01-07","value":19.31},{"mktDate":"2015-01-08","value":17.01},{"mktDate":"2015-01-09","value":17.55},{"mktDate":"2015-01-12","value":19.6},{"mktDate":"2015-01-13","value":20.56},{"mktDate":"2015-01-14","value":21.48},{"mktDate":"2015-01-15","value":22.39},{"mktDate":"2015-01-16","value":20.95},{"mktDate":"2015-01-20","value":19.89},{"mktDate":"2015-01-21","value":18.85},{"mktDate":"2015-01-22","value":16.4},{"mktDate":"2015-01-23","value":16.66},{"mktDate":"2015-01-26","value":15.52},{"mktDate":"2015-01-27","value":17.22},{"mktDate":"2015-01-28","value":20.44},{"mktDate":"2015-01-29","value":18.76},{"mktDate":"2015-01-30","value":20.97},{"mktDate":"2015-02-02","value":19.43},{"mktDate":"2015-02-03","value":17.33},{"mktDate":"2015-02-04","value":18.33},{"mktDate":"2015-02-05","value":16.85},{"mktDate":"2015-02-06","value":17.29},{"mktDate":"2015-02-09","value":18.55},{"mktDate":"2015-02-10","value":17.23},{"mktDate":"2015-02-11","value":16.96},{"mktDate":"2015-02-12","value":15.34},{"mktDate":"2015-02-13","value":14.69},{"mktDate":"2015-02-17","value":15.8},{"mktDate":"2015-02-18","value":15.45},{"mktDate":"2015-02-19","value":15.29},{"mktDate":"2015-02-20","value":14.3},{"mktDate":"2015-02-23","value":14.56},{"mktDate":"2015-02-24","value":13.69},{"mktDate":"2015-02-25","value":13.84},{"mktDate":"2015-02-26","value":13.91},{"mktDate":"2015-02-27","value":13.34},{"mktDate":"2015-03-02","value":13.04},{"mktDate":"2015-03-03","value":13.86},{"mktDate":"2015-03-04","value":14.23},{"mktDate":"2015-03-05","value":14.04},{"mktDate":"2015-03-06","value":15.2},{"mktDate":"2015-03-09","value":15.06},{"mktDate":"2015-03-10","value":16.69},{"mktDate":"2015-03-11","value":16.87},{"mktDate":"2015-03-12","value":15.42},{"mktDate":"2015-03-13","value":16.0},{"mktDate":"2015-03-16","value":15.61},{"mktDate":"2015-03-17","value":15.66},{"mktDate":"2015-03-18","value":13.97},{"mktDate":"2015-03-19","value":14.07},{"mktDate":"2015-03-20","value":13.02},{"mktDate":"2015-03-23","value":13.41},{"mktDate":"2015-03-24","value":13.62},{"mktDate":"2015-03-25","value":15.44},{"mktDate":"2015-03-26","value":15.8},{"mktDate":"2015-03-27","value":15.07},{"mktDate":"2015-03-30","value":14.51},{"mktDate":"2015-03-31","value":15.29},{"mktDate":"2015-04-01","value":15.11},{"mktDate":"2015-04-02","value":14.67},{"mktDate":"2015-04-06","value":14.74},{"mktDate":"2015-04-07","value":14.78},{"mktDate":"2015-04-08","value":13.98},{"mktDate":"2015-04-09","value":13.09},{"mktDate":"2015-04-10","value":12.58},{"mktDate":"2015-04-13","value":13.94},{"mktDate":"2015-04-14","value":13.67},{"mktDate":"2015-04-15","value":12.84},{"mktDate":"2015-04-16","value":12.6},{"mktDate":"2015-04-17","value":13.89},{"mktDate":"2015-04-20","value":13.3},{"mktDate":"2015-04-21","value":13.25},{"mktDate":"2015-04-22","value":12.71},{"mktDate":"2015-04-23","value":12.48},{"mktDate":"2015-04-24","value":12.29},{"mktDate":"2015-04-27","value":13.12},{"mktDate":"2015-04-28","value":12.41},{"mktDate":"2015-04-29","value":13.39},{"mktDate":"2015-04-30","value":14.55},{"mktDate":"2015-05-01","value":12.7},{"mktDate":"2015-05-04","value":12.85},{"mktDate":"2015-05-05","value":14.31},{"mktDate":"2015-05-06","value":15.15},{"mktDate":"2015-05-07","value":15.13},{"mktDate":"2015-05-08","value":12.86},{"mktDate":"2015-05-11","value":13.85},{"mktDate":"2015-05-12","value":13.86},{"mktDate":"2015-05-13","value":13.76},{"mktDate":"2015-05-14","value":12.74},{"mktDate":"2015-05-15","value":12.38},{"mktDate":"2015-05-18","value":12.73},{"mktDate":"2015-05-19","value":12.85},{"mktDate":"2015-05-20","value":12.88},{"mktDate":"2015-05-21","value":12.11},{"mktDate":"2015-05-22","value":12.13},{"mktDate":"2015-05-26","value":14.06},{"mktDate":"2015-05-27","value":13.27},{"mktDate":"2015-05-28","value":13.31},{"mktDate":"2015-05-29","value":13.84},{"mktDate":"2015-06-01","value":13.97},{"mktDate":"2015-06-02","value":14.24},{"mktDate":"2015-06-03","value":13.66},{"mktDate":"2015-06-04","value":14.71},{"mktDate":"2015-06-05","value":14.21},{"mktDate":"2015-06-08","value":15.29},{"mktDate":"2015-06-09","value":14.47},{"mktDate":"2015-06-10","value":13.22},{"mktDate":"2015-06-11","value":12.85},{"mktDate":"2015-06-12","value":13.78},{"mktDate":"2015-06-15","value":15.39},{"mktDate":"2015-06-16","value":14.81},{"mktDate":"2015-06-17","value":14.5},{"mktDate":"2015-06-18","value":13.19},{"mktDate":"2015-06-19","value":13.96},{"mktDate":"2015-06-22","value":12.74},{"mktDate":"2015-06-23","value":12.11},{"mktDate":"2015-06-24","value":13.26},{"mktDate":"2015-06-25","value":14.01},{"mktDate":"2015-06-26","value":14.02},{"mktDate":"2015-06-29","value":18.85},{"mktDate":"2015-06-30","value":18.23},{"mktDate":"2015-07-01","value":16.09},{"mktDate":"2015-07-02","value":16.79},{"mktDate":"2015-07-06","value":17.01},{"mktDate":"2015-07-07","value":16.09},{"mktDate":"2015-07-08","value":19.66},{"mktDate":"2015-07-09","value":19.97},{"mktDate":"2015-07-10","value":16.83},{"mktDate":"2015-07-13","value":13.9},{"mktDate":"2015-07-14","value":13.37},{"mktDate":"2015-07-15","value":13.23},{"mktDate":"2015-07-16","value":12.11},{"mktDate":"2015-07-17","value":11.95},{"mktDate":"2015-07-20","value":12.25},{"mktDate":"2015-07-21","value":12.22},{"mktDate":"2015-07-22","value":12.12},{"mktDate":"2015-07-23","value":12.64},{"mktDate":"2015-07-24","value":13.74},{"mktDate":"2015-07-27","value":15.6},{"mktDate":"2015-07-28","value":13.44},{"mktDate":"2015-07-29","value":12.5},{"mktDate":"2015-07-30","value":12.13},{"mktDate":"2015-07-31","value":12.12},{"mktDate":"2015-08-03","value":12.56},{"mktDate":"2015-08-04","value":13.0},{"mktDate":"2015-08-05","value":12.51},{"mktDate":"2015-08-06","value":13.77},{"mktDate":"2015-08-07","value":13.39},{"mktDate":"2015-08-10","value":12.23},{"mktDate":"2015-08-11","value":13.71},{"mktDate":"2015-08-12","value":13.61},{"mktDate":"2015-08-13","value":13.49},{"mktDate":"2015-08-14","value":12.83},{"mktDate":"2015-08-17","value":13.02},{"mktDate":"2015-08-18","value":13.79},{"mktDate":"2015-08-19","value":15.25},{"mktDate":"2015-08-20","value":19.14},{"mktDate":"2015-08-21","value":28.03},{"mktDate":"2015-08-24","value":40.74},{"mktDate":"2015-08-25","value":36.02},{"mktDate":"2015-08-26","value":30.32},{"mktDate":"2015-08-27","value":26.1},{"mktDate":"2015-08-28","value":26.05},{"mktDate":"2015-08-31","value":28.43},{"mktDate":"2015-09-01","value":31.4},{"mktDate":"2015-09-02","value":26.09},{"mktDate":"2015-09-03","value":25.61},{"mktDate":"2015-09-04","value":27.8},{"mktDate":"2015-09-08","value":24.9},{"mktDate":"2015-09-09","value":26.23},{"mktDate":"2015-09-10","value":24.37},{"mktDate":"2015-09-11","value":23.2},{"mktDate":"2015-09-14","value":24.25},{"mktDate":"2015-09-15","value":22.54},{"mktDate":"2015-09-16","value":21.35},{"mktDate":"2015-09-17","value":21.14},{"mktDate":"2015-09-18","value":22.28},{"mktDate":"2015-09-21","value":20.14},{"mktDate":"2015-09-22","value":22.44},{"mktDate":"2015-09-23","value":22.13},{"mktDate":"2015-09-24","value":23.47},{"mktDate":"2015-09-25","value":23.62},{"mktDate":"2015-09-28","value":27.63},{"mktDate":"2015-09-29","value":26.83},{"mktDate":"2015-09-30","value":24.5},{"mktDate":"2015-10-01","value":22.55},{"mktDate":"2015-10-02","value":20.94},{"mktDate":"2015-10-05","value":19.54},{"mktDate":"2015-10-06","value":19.4},{"mktDate":"2015-10-07","value":18.4},{"mktDate":"2015-10-08","value":17.42},{"mktDate":"2015-10-09","value":17.08},{"mktDate":"2015-10-12","value":16.17},{"mktDate":"2015-10-13","value":17.67},{"mktDate":"2015-10-14","value":18.03},{"mktDate":"2015-10-15","value":16.05},{"mktDate":"2015-10-16","value":15.05},{"mktDate":"2015-10-19","value":14.98},{"mktDate":"2015-10-20","value":15.75},{"mktDate":"2015-10-21","value":16.7},{"mktDate":"2015-10-22","value":14.45},{"mktDate":"2015-10-23","value":14.46},{"mktDate":"2015-10-26","value":15.29},{"mktDate":"2015-10-27","value":15.43},{"mktDate":"2015-10-28","value":14.33},{"mktDate":"2015-10-29","value":14.61},{"mktDate":"2015-10-30","value":15.07},{"mktDate":"2015-11-02","value":14.15},{"mktDate":"2015-11-03","value":14.54},{"mktDate":"2015-11-04","value":15.51},{"mktDate":"2015-11-05","value":15.05},{"mktDate":"2015-11-06","value":14.33},{"mktDate":"2015-11-09","value":16.52},{"mktDate":"2015-11-10","value":15.29},{"mktDate":"2015-11-11","value":16.06},{"mktDate":"2015-11-12","value":18.37},{"mktDate":"2015-11-13","value":20.08},{"mktDate":"2015-11-16","value":18.16},{"mktDate":"2015-11-17","value":18.84},{"mktDate":"2015-11-18","value":16.85},{"mktDate":"2015-11-19","value":16.99},{"mktDate":"2015-11-20","value":15.47},{"mktDate":"2015-11-23","value":15.62},{"mktDate":"2015-11-24","value":15.93},{"mktDate":"2015-11-25","value":15.19},{"mktDate":"2015-11-27","value":15.12},{"mktDate":"2015-11-30","value":16.13},{"mktDate":"2015-12-01","value":14.67},{"mktDate":"2015-12-02","value":15.91},{"mktDate":"2015-12-03","value":18.11},{"mktDate":"2015-12-04","value":14.81},{"mktDate":"2015-12-07","value":15.84},{"mktDate":"2015-12-08","value":17.6},{"mktDate":"2015-12-09","value":19.61},{"mktDate":"2015-12-10","value":19.34},{"mktDate":"2015-12-11","value":24.39},{"mktDate":"2015-12-14","value":22.73},{"mktDate":"2015-12-15","value":20.95},{"mktDate":"2015-12-16","value":17.86},{"mktDate":"2015-12-17","value":18.94},{"mktDate":"2015-12-18","value":20.7},{"mktDate":"2015-12-21","value":18.7},{"mktDate":"2015-12-22","value":16.6},{"mktDate":"2015-12-23","value":15.57},{"mktDate":"2015-12-24","value":15.74},{"mktDate":"2015-12-28","value":16.91},{"mktDate":"2015-12-29","value":16.08},{"mktDate":"2015-12-30","value":17.29},{"mktDate":"2015-12-31","value":18.21},{"mktDate":"2016-01-04","value":20.7},{"mktDate":"2016-01-05","value":19.34},{"mktDate":"2016-01-06","value":20.59},{"mktDate":"2016-01-07","value":24.99},{"mktDate":"2016-01-08","value":27.01},{"mktDate":"2016-01-11","value":24.3},{"mktDate":"2016-01-12","value":22.47},{"mktDate":"2016-01-13","value":25.22},{"mktDate":"2016-01-14","value":23.95},{"mktDate":"2016-01-15","value":27.02},{"mktDate":"2016-01-19","value":26.05},{"mktDate":"2016-01-20","value":27.59},{"mktDate":"2016-01-21","value":26.69},{"mktDate":"2016-01-22","value":22.34},{"mktDate":"2016-01-25","value":24.15},{"mktDate":"2016-01-26","value":22.5},{"mktDate":"2016-01-27","value":23.11},{"mktDate":"2016-01-28","value":22.42},{"mktDate":"2016-01-29","value":20.2},{"mktDate":"2016-02-01","value":19.98},{"mktDate":"2016-02-02","value":21.98},{"mktDate":"2016-02-03","value":21.65},{"mktDate":"2016-02-04","value":21.84},{"mktDate":"2016-02-05","value":23.38},{"mktDate":"2016-02-08","value":26.0},{"mktDate":"2016-02-09","value":26.54},{"mktDate":"2016-02-10","value":26.29},{"mktDate":"2016-02-11","value":28.14},{"mktDate":"2016-02-12","value":25.4},{"mktDate":"2016-02-16","value":24.11},{"mktDate":"2016-02-17","value":22.31},{"mktDate":"2016-02-18","value":21.64},{"mktDate":"2016-02-19","value":20.53},{"mktDate":"2016-02-22","value":19.38},{"mktDate":"2016-02-23","value":20.98},{"mktDate":"2016-02-24","value":20.72},{"mktDate":"2016-02-25","value":19.11},{"mktDate":"2016-02-26","value":19.81},{"mktDate":"2016-02-29","value":20.55},{"mktDate":"2016-03-01","value":17.7},{"mktDate":"2016-03-02","value":17.09},{"mktDate":"2016-03-03","value":16.7},{"mktDate":"2016-03-04","value":16.86},{"mktDate":"2016-03-07","value":17.35},{"mktDate":"2016-03-08","value":18.67},{"mktDate":"2016-03-09","value":18.34},{"mktDate":"2016-03-10","value":18.05},{"mktDate":"2016-03-11","value":16.5},{"mktDate":"2016-03-14","value":16.92},{"mktDate":"2016-03-15","value":16.84},{"mktDate":"2016-03-16","value":14.99},{"mktDate":"2016-03-17","value":14.44},{"mktDate":"2016-03-18","value":14.02},{"mktDate":"2016-03-21","value":13.79},{"mktDate":"2016-03-22","value":14.17},{"mktDate":"2016-03-23","value":14.94},{"mktDate":"2016-03-24","value":14.74},{"mktDate":"2016-03-28","value":15.24},{"mktDate":"2016-03-29","value":13.82},{"mktDate":"2016-03-30","value":13.56},{"mktDate":"2016-03-31","value":13.95},{"mktDate":"2016-04-01","value":13.1},{"mktDate":"2016-04-04","value":14.12},{"mktDate":"2016-04-05","value":15.42},{"mktDate":"2016-04-06","value":14.09},{"mktDate":"2016-04-07","value":16.16},{"mktDate":"2016-04-08","value":15.36},{"mktDate":"2016-04-11","value":16.26},{"mktDate":"2016-04-12","value":14.85},{"mktDate":"2016-04-13","value":13.84},{"mktDate":"2016-04-14","value":13.72},{"mktDate":"2016-04-15","value":13.62},{"mktDate":"2016-04-18","value":13.35},{"mktDate":"2016-04-19","value":13.24},{"mktDate":"2016-04-20","value":13.28},{"mktDate":"2016-04-21","value":13.95},{"mktDate":"2016-04-22","value":13.22},{"mktDate":"2016-04-25","value":14.08},{"mktDate":"2016-04-26","value":13.96},{"mktDate":"2016-04-27","value":13.77},{"mktDate":"2016-04-28","value":15.22},{"mktDate":"2016-04-29","value":15.7},{"mktDate":"2016-05-02","value":14.68},{"mktDate":"2016-05-03","value":15.6},{"mktDate":"2016-05-04","value":16.05},{"mktDate":"2016-05-05","value":15.91},{"mktDate":"2016-05-06","value":14.72},{"mktDate":"2016-05-09","value":14.57},{"mktDate":"2016-05-10","value":13.63},{"mktDate":"2016-05-11","value":14.69},{"mktDate":"2016-05-12","value":14.41},{"mktDate":"2016-05-13","value":15.04},{"mktDate":"2016-05-16","value":14.68},{"mktDate":"2016-05-17","value":15.57},{"mktDate":"2016-05-18","value":15.95},{"mktDate":"2016-05-19","value":16.33},{"mktDate":"2016-05-20","value":15.2},{"mktDate":"2016-05-23","value":15.82},{"mktDate":"2016-05-24","value":14.42},{"mktDate":"2016-05-25","value":13.9},{"mktDate":"2016-05-26","value":13.43},{"mktDate":"2016-05-27","value":13.12},{"mktDate":"2016-05-31","value":14.19},{"mktDate":"2016-06-01","value":14.2},{"mktDate":"2016-06-02","value":13.63},{"mktDate":"2016-06-03","value":13.47},{"mktDate":"2016-06-06","value":13.65},{"mktDate":"2016-06-07","value":14.05},{"mktDate":"2016-06-08","value":14.08},{"mktDate":"2016-06-09","value":14.64},{"mktDate":"2016-06-10","value":17.03},{"mktDate":"2016-06-13","value":20.97},{"mktDate":"2016-06-14","value":20.5},{"mktDate":"2016-06-15","value":20.14},{"mktDate":"2016-06-16","value":19.37},{"mktDate":"2016-06-17","value":19.41},{"mktDate":"2016-06-20","value":18.37},{"mktDate":"2016-06-21","value":18.48},{"mktDate":"2016-06-22","value":21.17},{"mktDate":"2016-06-23","value":17.25},{"mktDate":"2016-06-24","value":25.76},{"mktDate":"2016-06-27","value":23.85},{"mktDate":"2016-06-28","value":18.75},{"mktDate":"2016-06-29","value":16.64},{"mktDate":"2016-06-30","value":15.63},{"mktDate":"2016-07-01","value":14.77},{"mktDate":"2016-07-05","value":15.58},{"mktDate":"2016-07-06","value":14.96},{"mktDate":"2016-07-07","value":14.76},{"mktDate":"2016-07-08","value":13.2},{"mktDate":"2016-07-11","value":13.54},{"mktDate":"2016-07-12","value":13.55},{"mktDate":"2016-07-13","value":13.04},{"mktDate":"2016-07-14","value":12.82},{"mktDate":"2016-07-15","value":12.67},{"mktDate":"2016-07-18","value":12.44},{"mktDate":"2016-07-19","value":11.97},{"mktDate":"2016-07-20","value":11.77},{"mktDate":"2016-07-21","value":12.74},{"mktDate":"2016-07-22","value":12.02},{"mktDate":"2016-07-25","value":12.87},{"mktDate":"2016-07-26","value":13.05},{"mktDate":"2016-07-27","value":12.83},{"mktDate":"2016-07-28","value":12.72},{"mktDate":"2016-07-29","value":11.87},{"mktDate":"2016-08-01","value":12.44},{"mktDate":"2016-08-02","value":13.37},{"mktDate":"2016-08-03","value":12.86},{"mktDate":"2016-08-04","value":12.42},{"mktDate":"2016-08-05","value":11.39},{"mktDate":"2016-08-08","value":11.5},{"mktDate":"2016-08-09","value":11.66},{"mktDate":"2016-08-10","value":12.05},{"mktDate":"2016-08-11","value":11.68},{"mktDate":"2016-08-12","value":11.55},{"mktDate":"2016-08-15","value":11.81},{"mktDate":"2016-08-16","value":12.64},{"mktDate":"2016-08-17","value":12.19},{"mktDate":"2016-08-18","value":11.43},{"mktDate":"2016-08-19","value":11.34},{"mktDate":"2016-08-22","value":12.27},{"mktDate":"2016-08-23","value":12.38},{"mktDate":"2016-08-24","value":13.45},{"mktDate":"2016-08-25","value":13.63},{"mktDate":"2016-08-26","value":13.65},{"mktDate":"2016-08-29","value":12.94},{"mktDate":"2016-08-30","value":13.12},{"mktDate":"2016-08-31","value":13.42},{"mktDate":"2016-09-01","value":13.48},{"mktDate":"2016-09-02","value":11.98},{"mktDate":"2016-09-06","value":12.02},{"mktDate":"2016-09-07","value":11.94},{"mktDate":"2016-09-08","value":12.51},{"mktDate":"2016-09-09","value":17.5},{"mktDate":"2016-09-12","value":15.16},{"mktDate":"2016-09-13","value":17.85},{"mktDate":"2016-09-14","value":18.14},{"mktDate":"2016-09-15","value":16.3},{"mktDate":"2016-09-16","value":15.37},{"mktDate":"2016-09-19","value":15.53},{"mktDate":"2016-09-20","value":15.92},{"mktDate":"2016-09-21","value":13.3},{"mktDate":"2016-09-22","value":12.02},{"mktDate":"2016-09-23","value":12.29},{"mktDate":"2016-09-26","value":14.5},{"mktDate":"2016-09-27","value":13.1},{"mktDate":"2016-09-28","value":12.39},{"mktDate":"2016-09-29","value":14.02},{"mktDate":"2016-09-30","value":13.29},{"mktDate":"2016-10-03","value":13.57},{"mktDate":"2016-10-04","value":13.63},{"mktDate":"2016-10-05","value":12.99},{"mktDate":"2016-10-06","value":12.84},{"mktDate":"2016-10-07","value":13.48},{"mktDate":"2016-10-10","value":13.38},{"mktDate":"2016-10-11","value":15.36},{"mktDate":"2016-10-12","value":15.91},{"mktDate":"2016-10-13","value":16.69},{"mktDate":"2016-10-14","value":16.12},{"mktDate":"2016-10-17","value":16.21},{"mktDate":"2016-10-18","value":15.28},{"mktDate":"2016-10-19","value":14.41},{"mktDate":"2016-10-20","value":13.75},{"mktDate":"2016-10-21","value":13.34},{"mktDate":"2016-10-24","value":13.02},{"mktDate":"2016-10-25","value":13.46},{"mktDate":"2016-10-26","value":14.24},{"mktDate":"2016-10-27","value":15.36},{"mktDate":"2016-10-28","value":16.19},{"mktDate":"2016-10-31","value":17.06},{"mktDate":"2016-11-01","value":18.56},{"mktDate":"2016-11-02","value":19.32},{"mktDate":"2016-11-03","value":22.08},{"mktDate":"2016-11-04","value":22.51},{"mktDate":"2016-11-07","value":18.71},{"mktDate":"2016-11-08","value":18.74},{"mktDate":"2016-11-09","value":14.38},{"mktDate":"2016-11-10","value":14.74},{"mktDate":"2016-11-11","value":14.17},{"mktDate":"2016-11-14","value":14.48},{"mktDate":"2016-11-15","value":13.37},{"mktDate":"2016-11-16","value":13.72},{"mktDate":"2016-11-17","value":13.35},{"mktDate":"2016-11-18","value":12.85},{"mktDate":"2016-11-21","value":12.42},{"mktDate":"2016-11-22","value":12.41},{"mktDate":"2016-11-23","value":12.43},{"mktDate":"2016-11-25","value":12.34},{"mktDate":"2016-11-28","value":13.15},{"mktDate":"2016-11-29","value":12.9},{"mktDate":"2016-11-30","value":13.33},{"mktDate":"2016-12-01","value":14.07},{"mktDate":"2016-12-02","value":14.12},{"mktDate":"2016-12-05","value":12.14},{"mktDate":"2016-12-06","value":11.79},{"mktDate":"2016-12-07","value":12.22},{"mktDate":"2016-12-08","value":12.64},{"mktDate":"2016-12-09","value":11.75},{"mktDate":"2016-12-12","value":12.64},{"mktDate":"2016-12-13","value":12.72},{"mktDate":"2016-12-14","value":13.19},{"mktDate":"2016-12-15","value":12.79},{"mktDate":"2016-12-16","value":12.2},{"mktDate":"2016-12-19","value":11.71},{"mktDate":"2016-12-20","value":11.45},{"mktDate":"2016-12-21","value":11.27},{"mktDate":"2016-12-22","value":11.43},{"mktDate":"2016-12-23","value":11.44},{"mktDate":"2016-12-27","value":11.99},{"mktDate":"2016-12-28","value":12.95},{"mktDate":"2016-12-29","value":13.37},{"mktDate":"2016-12-30","value":14.04},{"mktDate":"2017-01-03","value":12.85},{"mktDate":"2017-01-04","value":11.85},{"mktDate":"2017-01-05","value":11.67},{"mktDate":"2017-01-06","value":11.32},{"mktDate":"2017-01-09","value":11.56},{"mktDate":"2017-01-10","value":11.49},{"mktDate":"2017-01-11","value":11.26},{"mktDate":"2017-01-12","value":11.54},{"mktDate":"2017-01-13","value":11.23},{"mktDate":"2017-01-17","value":11.87},{"mktDate":"2017-01-18","value":12.48},{"mktDate":"2017-01-19","value":12.78},{"mktDate":"2017-01-20","value":11.54},{"mktDate":"2017-01-23","value":11.77},{"mktDate":"2017-01-24","value":11.07},{"mktDate":"2017-01-25","value":10.81},{"mktDate":"2017-01-26","value":10.63},{"mktDate":"2017-01-27","value":10.58},{"mktDate":"2017-01-30","value":11.88},{"mktDate":"2017-01-31","value":11.99},{"mktDate":"2017-02-01","value":11.81},{"mktDate":"2017-02-02","value":11.93},{"mktDate":"2017-02-03","value":10.97},{"mktDate":"2017-02-06","value":11.37},{"mktDate":"2017-02-07","value":11.29},{"mktDate":"2017-02-08","value":11.45},{"mktDate":"2017-02-09","value":10.88},{"mktDate":"2017-02-10","value":10.85},{"mktDate":"2017-02-13","value":11.07},{"mktDate":"2017-02-14","value":10.74},{"mktDate":"2017-02-15","value":11.97},{"mktDate":"2017-02-16","value":11.76},{"mktDate":"2017-02-17","value":11.49},{"mktDate":"2017-02-21","value":11.57},{"mktDate":"2017-02-22","value":11.74},{"mktDate":"2017-02-23","value":11.71},{"mktDate":"2017-02-24","value":11.47},{"mktDate":"2017-02-27","value":12.09},{"mktDate":"2017-02-28","value":12.92},{"mktDate":"2017-03-01","value":12.54},{"mktDate":"2017-03-02","value":11.81},{"mktDate":"2017-03-03","value":10.96},{"mktDate":"2017-03-06","value":11.24},{"mktDate":"2017-03-07","value":11.45},{"mktDate":"2017-03-08","value":11.86},{"mktDate":"2017-03-09","value":12.3},{"mktDate":"2017-03-10","value":11.66},{"mktDate":"2017-03-13","value":11.35},{"mktDate":"2017-03-14","value":12.3},{"mktDate":"2017-03-15","value":11.63},{"mktDate":"2017-03-16","value":11.21},{"mktDate":"2017-03-17","value":11.28},{"mktDate":"2017-03-20","value":11.34},{"mktDate":"2017-03-21","value":12.47},{"mktDate":"2017-03-22","value":12.81},{"mktDate":"2017-03-23","value":13.12},{"mktDate":"2017-03-24","value":12.96},{"mktDate":"2017-03-27","value":12.5},{"mktDate":"2017-03-28","value":11.53},{"mktDate":"2017-03-29","value":11.42},{"mktDate":"2017-03-30","value":11.54},{"mktDate":"2017-03-31","value":12.37},{"mktDate":"2017-04-03","value":12.38},{"mktDate":"2017-04-04","value":11.79},{"mktDate":"2017-04-05","value":12.89},{"mktDate":"2017-04-06","value":12.39},{"mktDate":"2017-04-07","value":12.87},{"mktDate":"2017-04-10","value":14.05},{"mktDate":"2017-04-11","value":15.07},{"mktDate":"2017-04-12","value":15.77},{"mktDate":"2017-04-13","value":15.96},{"mktDate":"2017-04-17","value":14.66},{"mktDate":"2017-04-18","value":14.42},{"mktDate":"2017-04-19","value":14.93},{"mktDate":"2017-04-20","value":14.15},{"mktDate":"2017-04-21","value":14.63},{"mktDate":"2017-04-24","value":10.84},{"mktDate":"2017-04-25","value":10.76},{"mktDate":"2017-04-26","value":10.85},{"mktDate":"2017-04-27","value":10.36},{"mktDate":"2017-04-28","value":10.82},{"mktDate":"2017-05-01","value":10.11},{"mktDate":"2017-05-02","value":10.59},{"mktDate":"2017-05-03","value":10.68},{"mktDate":"2017-05-04","value":10.46},{"mktDate":"2017-05-05","value":10.57},{"mktDate":"2017-05-08","value":9.77},{"mktDate":"2017-05-09","value":9.96},{"mktDate":"2017-05-10","value":10.21},{"mktDate":"2017-05-11","value":10.6},{"mktDate":"2017-05-12","value":10.4},{"mktDate":"2017-05-15","value":10.42},{"mktDate":"2017-05-16","value":10.65},{"mktDate":"2017-05-17","value":15.59},{"mktDate":"2017-05-18","value":14.66},{"mktDate":"2017-05-19","value":12.04},{"mktDate":"2017-05-22","value":10.93},{"mktDate":"2017-05-23","value":10.72},{"mktDate":"2017-05-24","value":10.02},{"mktDate":"2017-05-25","value":9.99},{"mktDate":"2017-05-26","value":9.81},{"mktDate":"2017-05-30","value":10.38},{"mktDate":"2017-05-31","value":10.41},{"mktDate":"2017-06-01","value":9.89},{"mktDate":"2017-06-02","value":9.75},{"mktDate":"2017-06-05","value":10.07},{"mktDate":"2017-06-06","value":10.45},{"mktDate":"2017-06-07","value":10.39},{"mktDate":"2017-06-08","value":10.16},{"mktDate":"2017-06-09","value":10.7},{"mktDate":"2017-06-12","value":11.46},{"mktDate":"2017-06-13","value":10.42},{"mktDate":"2017-06-14","value":10.64},{"mktDate":"2017-06-15","value":10.9},{"mktDate":"2017-06-16","value":10.38},{"mktDate":"2017-06-19","value":10.37},{"mktDate":"2017-06-20","value":10.86},{"mktDate":"2017-06-21","value":10.75},{"mktDate":"2017-06-22","value":10.48},{"mktDate":"2017-06-23","value":10.02},{"mktDate":"2017-06-26","value":9.9},{"mktDate":"2017-06-27","value":11.06},{"mktDate":"2017-06-28","value":10.03},{"mktDate":"2017-06-29","value":11.44},{"mktDate":"2017-06-30","value":11.18},{"mktDate":"2017-07-03","value":11.22},{"mktDate":"2017-07-05","value":11.07},{"mktDate":"2017-07-06","value":12.54},{"mktDate":"2017-07-07","value":11.19},{"mktDate":"2017-07-10","value":11.11},{"mktDate":"2017-07-11","value":10.89},{"mktDate":"2017-07-12","value":10.3},{"mktDate":"2017-07-13","value":9.9},{"mktDate":"2017-07-14","value":9.51},{"mktDate":"2017-07-17","value":9.82},{"mktDate":"2017-07-18","value":9.89},{"mktDate":"2017-07-19","value":9.79},{"mktDate":"2017-07-20","value":9.58},{"mktDate":"2017-07-21","value":9.36},{"mktDate":"2017-07-24","value":9.43},{"mktDate":"2017-07-25","value":9.43},{"mktDate":"2017-07-26","value":9.6},{"mktDate":"2017-07-27","value":10.11},{"mktDate":"2017-07-28","value":10.29},{"mktDate":"2017-07-31","value":10.26},{"mktDate":"2017-08-01","value":10.09},{"mktDate":"2017-08-02","value":10.28},{"mktDate":"2017-08-03","value":10.44},{"mktDate":"2017-08-04","value":10.03},{"mktDate":"2017-08-07","value":9.93},{"mktDate":"2017-08-08","value":10.96},{"mktDate":"2017-08-09","value":11.11},{"mktDate":"2017-08-10","value":16.04},{"mktDate":"2017-08-11","value":15.51},{"mktDate":"2017-08-14","value":12.33},{"mktDate":"2017-08-15","value":12.04},{"mktDate":"2017-08-16","value":11.74},{"mktDate":"2017-08-17","value":15.55},{"mktDate":"2017-08-18","value":14.26},{"mktDate":"2017-08-21","value":13.19},{"mktDate":"2017-08-22","value":11.35},{"mktDate":"2017-08-23","value":12.25},{"mktDate":"2017-08-24","value":12.23},{"mktDate":"2017-08-25","value":11.28},{"mktDate":"2017-08-28","value":11.32},{"mktDate":"2017-08-29","value":11.7},{"mktDate":"2017-08-30","value":11.22},{"mktDate":"2017-08-31","value":10.59},{"mktDate":"2017-09-01","value":10.13},{"mktDate":"2017-09-05","value":12.23},{"mktDate":"2017-09-06","value":11.63},{"mktDate":"2017-09-07","value":11.55},{"mktDate":"2017-09-08","value":12.12},{"mktDate":"2017-09-11","value":10.73},{"mktDate":"2017-09-12","value":10.58},{"mktDate":"2017-09-13","value":10.5},{"mktDate":"2017-09-14","value":10.44},{"mktDate":"2017-09-15","value":10.17},{"mktDate":"2017-09-18","value":10.15},{"mktDate":"2017-09-19","value":10.18},{"mktDate":"2017-09-20","value":9.78},{"mktDate":"2017-09-21","value":9.67},{"mktDate":"2017-09-22","value":9.59},{"mktDate":"2017-09-25","value":10.21},{"mktDate":"2017-09-26","value":10.17},{"mktDate":"2017-09-27","value":9.87},{"mktDate":"2017-09-28","value":9.55},{"mktDate":"2017-09-29","value":9.51},{"mktDate":"2017-10-02","value":9.45},{"mktDate":"2017-10-03","value":9.51},{"mktDate":"2017-10-04","value":9.63},{"mktDate":"2017-10-05","value":9.19},{"mktDate":"2017-10-06","value":9.65},{"mktDate":"2017-10-09","value":10.33},{"mktDate":"2017-10-10","value":10.08},{"mktDate":"2017-10-11","value":9.85},{"mktDate":"2017-10-12","value":9.91},{"mktDate":"2017-10-13","value":9.61},{"mktDate":"2017-10-16","value":9.91},{"mktDate":"2017-10-17","value":10.31},{"mktDate":"2017-10-18","value":10.07},{"mktDate":"2017-10-19","value":10.05},{"mktDate":"2017-10-20","value":9.97},{"mktDate":"2017-10-23","value":11.07},{"mktDate":"2017-10-24","value":11.16},{"mktDate":"2017-10-25","value":11.23},{"mktDate":"2017-10-26","value":11.3},{"mktDate":"2017-10-27","value":9.8},{"mktDate":"2017-10-30","value":10.5},{"mktDate":"2017-10-31","value":10.18},{"mktDate":"2017-11-01","value":10.2},{"mktDate":"2017-11-02","value":9.93},{"mktDate":"2017-11-03","value":9.14},{"mktDate":"2017-11-06","value":9.4},{"mktDate":"2017-11-07","value":9.89},{"mktDate":"2017-11-08","value":9.78},{"mktDate":"2017-11-09","value":10.5},{"mktDate":"2017-11-10","value":11.29},{"mktDate":"2017-11-13","value":11.5},{"mktDate":"2017-11-14","value":11.59},{"mktDate":"2017-11-15","value":13.13},{"mktDate":"2017-11-16","value":11.76},{"mktDate":"2017-11-17","value":11.43},{"mktDate":"2017-11-20","value":10.65},{"mktDate":"2017-11-21","value":9.73},{"mktDate":"2017-11-22","value":9.88},{"mktDate":"2017-11-24","value":9.67},{"mktDate":"2017-11-27","value":9.87},{"mktDate":"2017-11-28","value":10.03},{"mktDate":"2017-11-29","value":10.7},{"mktDate":"2017-11-30","value":11.28},{"mktDate":"2017-12-01","value":11.43},{"mktDate":"2017-12-04","value":11.68},{"mktDate":"2017-12-05","value":11.33},{"mktDate":"2017-12-06","value":11.02},{"mktDate":"2017-12-07","value":10.16},{"mktDate":"2017-12-08","value":9.58},{"mktDate":"2017-12-11","value":9.34},{"mktDate":"2017-12-12","value":9.92},{"mktDate":"2017-12-13","value":10.18},{"mktDate":"2017-12-14","value":10.49},{"mktDate":"2017-12-15","value":9.42},{"mktDate":"2017-12-18","value":9.53},{"mktDate":"2017-12-19","value":10.03},{"mktDate":"2017-12-20","value":9.72},{"mktDate":"2017-12-21","value":9.62},{"mktDate":"2017-12-22","value":9.9},{"mktDate":"2017-12-26","value":10.25},{"mktDate":"2017-12-27","value":10.47},{"mktDate":"2017-12-28","value":10.18},{"mktDate":"2017-12-29","value":11.04},{"mktDate":"2018-01-02","value":9.77},{"mktDate":"2018-01-03","value":9.15},{"mktDate":"2018-01-04","value":9.22},{"mktDate":"2018-01-05","value":9.22},{"mktDate":"2018-01-08","value":9.52},{"mktDate":"2018-01-09","value":10.08},{"mktDate":"2018-01-10","value":9.82},{"mktDate":"2018-01-11","value":9.88},{"mktDate":"2018-01-12","value":10.16},{"mktDate":"2018-01-16","value":11.66},{"mktDate":"2018-01-17","value":11.91},{"mktDate":"2018-01-18","value":12.22},{"mktDate":"2018-01-19","value":11.27},{"mktDate":"2018-01-22","value":11.03},{"mktDate":"2018-01-23","value":11.1},{"mktDate":"2018-01-24","value":11.47},{"mktDate":"2018-01-25","value":11.58},{"mktDate":"2018-01-26","value":11.08},{"mktDate":"2018-01-29","value":13.84},{"mktDate":"2018-01-30","value":14.79},{"mktDate":"2018-01-31","value":13.54},{"mktDate":"2018-02-01","value":13.47},{"mktDate":"2018-02-02","value":17.31},{"mktDate":"2018-02-05","value":37.32},{"mktDate":"2018-02-06","value":29.98},{"mktDate":"2018-02-07","value":27.73},{"mktDate":"2018-02-08","value":33.46},{"mktDate":"2018-02-09","value":29.06},{"mktDate":"2018-02-12","value":25.61},{"mktDate":"2018-02-13","value":24.97},{"mktDate":"2018-02-14","value":19.26},{"mktDate":"2018-02-15","value":19.13},{"mktDate":"2018-02-16","value":19.46},{"mktDate":"2018-02-20","value":20.6},{"mktDate":"2018-02-21","value":20.02},{"mktDate":"2018-02-22","value":18.72},{"mktDate":"2018-02-23","value":16.49},{"mktDate":"2018-02-26","value":15.8},{"mktDate":"2018-02-27","value":18.59},{"mktDate":"2018-02-28","value":19.85},{"mktDate":"2018-03-01","value":22.47},{"mktDate":"2018-03-02","value":19.59},{"mktDate":"2018-03-05","value":18.73},{"mktDate":"2018-03-06","value":18.36},{"mktDate":"2018-03-07","value":17.76},{"mktDate":"2018-03-08","value":16.54},{"mktDate":"2018-03-09","value":14.64},{"mktDate":"2018-03-12","value":15.78},{"mktDate":"2018-03-13","value":16.35},{"mktDate":"2018-03-14","value":17.23},{"mktDate":"2018-03-15","value":16.59},{"mktDate":"2018-03-16","value":15.8},{"mktDate":"2018-03-19","value":19.02},{"mktDate":"2018-03-20","value":18.2},{"mktDate":"2018-03-21","value":17.86},{"mktDate":"2018-03-22","value":23.34},{"mktDate":"2018-03-23","value":24.87},{"mktDate":"2018-03-26","value":21.03},{"mktDate":"2018-03-27","value":22.5},{"mktDate":"2018-03-28","value":22.87},{"mktDate":"2018-03-29","value":19.97},{"mktDate":"2018-04-02","value":23.62},{"mktDate":"2018-04-03","value":21.1},{"mktDate":"2018-04-04","value":20.06},{"mktDate":"2018-04-05","value":18.94},{"mktDate":"2018-04-06","value":21.49},{"mktDate":"2018-04-09","value":21.77},{"mktDate":"2018-04-10","value":20.47},{"mktDate":"2018-04-11","value":20.24},{"mktDate":"2018-04-12","value":18.49},{"mktDate":"2018-04-13","value":17.41},{"mktDate":"2018-04-16","value":16.56},{"mktDate":"2018-04-17","value":15.25},{"mktDate":"2018-04-18","value":15.6},{"mktDate":"2018-04-19","value":15.96},{"mktDate":"2018-04-20","value":16.88},{"mktDate":"2018-04-23","value":16.34},{"mktDate":"2018-04-24","value":18.02},{"mktDate":"2018-04-25","value":17.84},{"mktDate":"2018-04-26","value":16.24},{"mktDate":"2018-04-27","value":15.41},{"mktDate":"2018-04-30","value":15.93},{"mktDate":"2018-05-01","value":15.49},{"mktDate":"2018-05-02","value":15.97},{"mktDate":"2018-05-03","value":15.9},{"mktDate":"2018-05-04","value":14.77},{"mktDate":"2018-05-07","value":14.75},{"mktDate":"2018-05-08","value":14.71},{"mktDate":"2018-05-09","value":13.42},{"mktDate":"2018-05-10","value":13.23},{"mktDate":"2018-05-11","value":12.65},{"mktDate":"2018-05-14","value":12.93},{"mktDate":"2018-05-15","value":14.63},{"mktDate":"2018-05-16","value":13.42},{"mktDate":"2018-05-17","value":13.43},{"mktDate":"2018-05-18","value":13.42},{"mktDate":"2018-05-21","value":13.08},{"mktDate":"2018-05-22","value":13.22},{"mktDate":"2018-05-23","value":12.58},{"mktDate":"2018-05-24","value":12.53},{"mktDate":"2018-05-25","value":13.22},{"mktDate":"2018-05-29","value":17.02},{"mktDate":"2018-05-30","value":14.94},{"mktDate":"2018-05-31","value":15.43},{"mktDate":"2018-06-01","value":13.46},{"mktDate":"2018-06-04","value":12.74},{"mktDate":"2018-06-05","value":12.4},{"mktDate":"2018-06-06","value":11.64},{"mktDate":"2018-06-07","value":12.13},{"mktDate":"2018-06-08","value":12.18},{"mktDate":"2018-06-11","value":12.35},{"mktDate":"2018-06-12","value":12.34},{"mktDate":"2018-06-13","value":12.94},{"mktDate":"2018-06-14","value":12.12},{"mktDate":"2018-06-15","value":11.98},{"mktDate":"2018-06-18","value":12.31},{"mktDate":"2018-06-19","value":13.35},{"mktDate":"2018-06-20","value":12.79},{"mktDate":"2018-06-21","value":14.64},{"mktDate":"2018-06-22","value":13.77},{"mktDate":"2018-06-25","value":17.33},{"mktDate":"2018-06-26","value":15.92},{"mktDate":"2018-06-27","value":17.91},{"mktDate":"2018-06-28","value":16.85},{"mktDate":"2018-06-29","value":16.09},{"mktDate":"2018-07-02","value":15.6},{"mktDate":"2018-07-03","value":16.14},{"mktDate":"2018-07-05","value":14.97},{"mktDate":"2018-07-06","value":13.37},{"mktDate":"2018-07-09","value":12.69},{"mktDate":"2018-07-10","value":12.64},{"mktDate":"2018-07-11","value":13.63},{"mktDate":"2018-07-12","value":12.58},{"mktDate":"2018-07-13","value":12.18},{"mktDate":"2018-07-16","value":12.83},{"mktDate":"2018-07-17","value":12.06},{"mktDate":"2018-07-18","value":12.1},{"mktDate":"2018-07-19","value":12.87},{"mktDate":"2018-07-20","value":12.86},{"mktDate":"2018-07-23","value":12.62},{"mktDate":"2018-07-24","value":12.41},{"mktDate":"2018-07-25","value":12.29},{"mktDate":"2018-07-26","value":12.14},{"mktDate":"2018-07-27","value":13.03},{"mktDate":"2018-07-30","value":14.26},{"mktDate":"2018-07-31","value":12.83},{"mktDate":"2018-08-01","value":13.15},{"mktDate":"2018-08-02","value":12.19},{"mktDate":"2018-08-03","value":11.64},{"mktDate":"2018-08-06","value":11.27},{"mktDate":"2018-08-07","value":10.93},{"mktDate":"2018-08-08","value":10.85},{"mktDate":"2018-08-09","value":11.27},{"mktDate":"2018-08-10","value":13.16},{"mktDate":"2018-08-13","value":14.78},{"mktDate":"2018-08-14","value":13.31},{"mktDate":"2018-08-15","value":14.64},{"mktDate":"2018-08-16","value":13.45},{"mktDate":"2018-08-17","value":12.64},{"mktDate":"2018-08-20","value":12.49},{"mktDate":"2018-08-21","value":12.86},{"mktDate":"2018-08-22","value":12.25},{"mktDate":"2018-08-23","value":12.41},{"mktDate":"2018-08-24","value":11.99},{"mktDate":"2018-08-27","value":12.16},{"mktDate":"2018-08-28","value":12.5},{"mktDate":"2018-08-29","value":12.25},{"mktDate":"2018-08-30","value":13.53},{"mktDate":"2018-08-31","value":12.86},{"mktDate":"2018-09-04","value":13.16},{"mktDate":"2018-09-05","value":13.91},{"mktDate":"2018-09-06","value":14.65},{"mktDate":"2018-09-07","value":14.88},{"mktDate":"2018-09-10","value":14.16},{"mktDate":"2018-09-11","value":13.22},{"mktDate":"2018-09-12","value":13.14},{"mktDate":"2018-09-13","value":12.37},{"mktDate":"2018-09-14","value":12.07},{"mktDate":"2018-09-17","value":13.68},{"mktDate":"2018-09-18","value":12.79},{"mktDate":"2018-09-19","value":11.75},{"mktDate":"2018-09-20","value":11.8},{"mktDate":"2018-09-21","value":11.68},{"mktDate":"2018-09-24","value":12.2},{"mktDate":"2018-09-25","value":12.42},{"mktDate":"2018-09-26","value":12.89},{"mktDate":"2018-09-27","value":12.41},{"mktDate":"2018-09-28","value":12.12},{"mktDate":"2018-10-01","value":12.0},{"mktDate":"2018-10-02","value":12.05},{"mktDate":"2018-10-03","value":11.61},{"mktDate":"2018-10-04","value":14.22},{"mktDate":"2018-10-05","value":14.82},{"mktDate":"2018-10-08","value":15.69},{"mktDate":"2018-10-09","value":15.95},{"mktDate":"2018-10-10","value":22.96},{"mktDate":"2018-10-11","value":24.98},{"mktDate":"2018-10-12","value":21.31},{"mktDate":"2018-10-15","value":21.3},{"mktDate":"2018-10-16","value":17.62},{"mktDate":"2018-10-17","value":17.4},{"mktDate":"2018-10-18","value":20.06},{"mktDate":"2018-10-19","value":19.89},{"mktDate":"2018-10-22","value":19.64},{"mktDate":"2018-10-23","value":20.71},{"mktDate":"2018-10-24","value":25.23},{"mktDate":"2018-10-25","value":24.22},{"mktDate":"2018-10-26","value":24.16},{"mktDate":"2018-10-29","value":24.7},{"mktDate":"2018-10-30","value":23.35},{"mktDate":"2018-10-31","value":21.23},{"mktDate":"2018-11-01","value":19.34},{"mktDate":"2018-11-02","value":19.51},{"mktDate":"2018-11-05","value":19.96},{"mktDate":"2018-11-06","value":19.91},{"mktDate":"2018-11-07","value":16.36},{"mktDate":"2018-11-08","value":16.72},{"mktDate":"2018-11-09","value":17.36},{"mktDate":"2018-11-12","value":20.45},{"mktDate":"2018-11-13","value":20.02},{"mktDate":"2018-11-14","value":21.25},{"mktDate":"2018-11-15","value":19.98},{"mktDate":"2018-11-16","value":18.14},{"mktDate":"2018-11-19","value":20.1},{"mktDate":"2018-11-20","value":22.48},{"mktDate":"2018-11-21","value":20.8},{"mktDate":"2018-11-23","value":21.52},{"mktDate":"2018-11-26","value":18.9},{"mktDate":"2018-11-27","value":19.02},{"mktDate":"2018-11-28","value":18.49},{"mktDate":"2018-11-29","value":18.79},{"mktDate":"2018-11-30","value":18.07},{"mktDate":"2018-12-03","value":16.44},{"mktDate":"2018-12-04","value":20.74},{"mktDate":"2018-12-06","value":21.19},{"mktDate":"2018-12-07","value":23.23},{"mktDate":"2018-12-10","value":22.64},{"mktDate":"2018-12-11","value":21.76},{"mktDate":"2018-12-12","value":21.46},{"mktDate":"2018-12-13","value":20.65},{"mktDate":"2018-12-14","value":21.63},{"mktDate":"2018-12-17","value":24.52},{"mktDate":"2018-12-18","value":25.58},{"mktDate":"2018-12-19","value":25.58},{"mktDate":"2018-12-20","value":28.38},{"mktDate":"2018-12-21","value":30.11},{"mktDate":"2018-12-24","value":36.07},{"mktDate":"2018-12-26","value":30.41},{"mktDate":"2018-12-27","value":29.96},{"mktDate":"2018-12-28","value":28.34},{"mktDate":"2018-12-31","value":25.42},{"mktDate":"2019-01-02","value":23.22},{"mktDate":"2019-01-03","value":25.45},{"mktDate":"2019-01-04","value":21.38},{"mktDate":"2019-01-07","value":21.4},{"mktDate":"2019-01-08","value":20.47},{"mktDate":"2019-01-09","value":19.98},{"mktDate":"2019-01-10","value":19.5},{"mktDate":"2019-01-11","value":18.19},{"mktDate":"2019-01-14","value":19.07},{"mktDate":"2019-01-15","value":18.6},{"mktDate":"2019-01-16","value":19.04},{"mktDate":"2019-01-17","value":18.06},{"mktDate":"2019-01-18","value":17.8},{"mktDate":"2019-01-22","value":20.8},{"mktDate":"2019-01-23","value":19.52},{"mktDate":"2019-01-24","value":18.89},{"mktDate":"2019-01-25","value":17.42},{"mktDate":"2019-01-28","value":18.87},{"mktDate":"2019-01-29","value":19.13},{"mktDate":"2019-01-30","value":17.66},{"mktDate":"2019-01-31","value":16.57},{"mktDate":"2019-02-01","value":16.14},{"mktDate":"2019-02-04","value":15.73},{"mktDate":"2019-02-05","value":15.57},{"mktDate":"2019-02-06","value":15.38},{"mktDate":"2019-02-07","value":16.37},{"mktDate":"2019-02-08","value":15.72},{"mktDate":"2019-02-11","value":15.97},{"mktDate":"2019-02-12","value":15.43},{"mktDate":"2019-02-13","value":15.65},{"mktDate":"2019-02-14","value":16.22},{"mktDate":"2019-02-15","value":14.91},{"mktDate":"2019-02-19","value":14.88},{"mktDate":"2019-02-20","value":14.02},{"mktDate":"2019-02-21","value":14.46},{"mktDate":"2019-02-22","value":13.51},{"mktDate":"2019-02-25","value":14.85},{"mktDate":"2019-02-26","value":15.17},{"mktDate":"2019-02-27","value":14.7},{"mktDate":"2019-02-28","value":14.78},{"mktDate":"2019-03-01","value":13.57},{"mktDate":"2019-03-04","value":14.63},{"mktDate":"2019-03-05","value":14.74},{"mktDate":"2019-03-06","value":15.74},{"mktDate":"2019-03-07","value":16.59},{"mktDate":"2019-03-08","value":16.05},{"mktDate":"2019-03-11","value":14.33},{"mktDate":"2019-03-12","value":13.77},{"mktDate":"2019-03-13","value":13.41},{"mktDate":"2019-03-14","value":13.5},{"mktDate":"2019-03-15","value":12.88},{"mktDate":"2019-03-18","value":13.1},{"mktDate":"2019-03-19","value":13.56},{"mktDate":"2019-03-20","value":13.91},{"mktDate":"2019-03-21","value":13.63},{"mktDate":"2019-03-22","value":16.48},{"mktDate":"2019-03-25","value":16.33},{"mktDate":"2019-03-26","value":14.68},{"mktDate":"2019-03-27","value":15.15},{"mktDate":"2019-03-28","value":14.43},{"mktDate":"2019-03-29","value":13.71},{"mktDate":"2019-04-01","value":13.4},{"mktDate":"2019-04-02","value":13.36},{"mktDate":"2019-04-03","value":13.74},{"mktDate":"2019-04-04","value":13.58},{"mktDate":"2019-04-05","value":12.82},{"mktDate":"2019-04-08","value":13.18},{"mktDate":"2019-04-09","value":14.28},{"mktDate":"2019-04-10","value":13.3},{"mktDate":"2019-04-11","value":13.02},{"mktDate":"2019-04-12","value":12.01},{"mktDate":"2019-04-15","value":12.32},{"mktDate":"2019-04-16","value":12.18},{"mktDate":"2019-04-17","value":12.6},{"mktDate":"2019-04-18","value":12.09},{"mktDate":"2019-04-22","value":12.42},{"mktDate":"2019-04-23","value":12.28},{"mktDate":"2019-04-24","value":13.14},{"mktDate":"2019-04-25","value":13.25},{"mktDate":"2019-04-26","value":12.73},{"mktDate":"2019-04-29","value":13.11},{"mktDate":"2019-04-30","value":13.12},{"mktDate":"2019-05-01","value":14.8},{"mktDate":"2019-05-02","value":14.42},{"mktDate":"2019-05-03","value":12.87},{"mktDate":"2019-05-06","value":15.44},{"mktDate":"2019-05-07","value":19.32},{"mktDate":"2019-05-08","value":19.4},{"mktDate":"2019-05-09","value":19.1},{"mktDate":"2019-05-10","value":16.04},{"mktDate":"2019-05-13","value":20.55},{"mktDate":"2019-05-14","value":18.06},{"mktDate":"2019-05-15","value":16.44},{"mktDate":"2019-05-16","value":15.29},{"mktDate":"2019-05-17","value":15.96},{"mktDate":"2019-05-20","value":16.31},{"mktDate":"2019-05-21","value":14.95},{"mktDate":"2019-05-22","value":14.75},{"mktDate":"2019-05-23","value":16.92},{"mktDate":"2019-05-24","value":15.85},{"mktDate":"2019-05-28","value":17.5},{"mktDate":"2019-05-29","value":17.9},{"mktDate":"2019-05-30","value":17.3},{"mktDate":"2019-05-31","value":18.71},{"mktDate":"2019-06-03","value":18.86},{"mktDate":"2019-06-04","value":16.97},{"mktDate":"2019-06-05","value":16.09},{"mktDate":"2019-06-06","value":15.93},{"mktDate":"2019-06-07","value":16.3},{"mktDate":"2019-06-10","value":15.94},{"mktDate":"2019-06-11","value":15.99},{"mktDate":"2019-06-12","value":15.91},{"mktDate":"2019-06-13","value":15.82},{"mktDate":"2019-06-14","value":15.28},{"mktDate":"2019-06-17","value":15.35},{"mktDate":"2019-06-18","value":15.15},{"mktDate":"2019-06-19","value":14.33},{"mktDate":"2019-06-20","value":14.75},{"mktDate":"2019-06-21","value":15.4},{"mktDate":"2019-06-24","value":15.26},{"mktDate":"2019-06-25","value":16.28},{"mktDate":"2019-06-26","value":16.21},{"mktDate":"2019-06-27","value":15.82},{"mktDate":"2019-06-28","value":15.08},{"mktDate":"2019-07-01","value":14.06},{"mktDate":"2019-07-02","value":12.93},{"mktDate":"2019-07-03","value":12.57},{"mktDate":"2019-07-05","value":13.28},{"mktDate":"2019-07-08","value":13.96},{"mktDate":"2019-07-09","value":14.09},{"mktDate":"2019-07-10","value":13.03},{"mktDate":"2019-07-11","value":12.93},{"mktDate":"2019-07-12","value":12.39},{"mktDate":"2019-07-15","value":12.68},{"mktDate":"2019-07-16","value":12.86},{"mktDate":"2019-07-17","value":13.97},{"mktDate":"2019-07-18","value":13.53},{"mktDate":"2019-07-19","value":14.45},{"mktDate":"2019-07-22","value":13.53},{"mktDate":"2019-07-23","value":12.61},{"mktDate":"2019-07-24","value":12.07},{"mktDate":"2019-07-25","value":12.74},{"mktDate":"2019-07-26","value":12.16},{"mktDate":"2019-07-29","value":12.83},{"mktDate":"2019-07-30","value":13.94},{"mktDate":"2019-07-31","value":16.12},{"mktDate":"2019-08-01","value":17.87},{"mktDate":"2019-08-02","value":17.61},{"mktDate":"2019-08-05","value":24.59},{"mktDate":"2019-08-06","value":20.17},{"mktDate":"2019-08-07","value":19.49},{"mktDate":"2019-08-08","value":16.91},{"mktDate":"2019-08-09","value":17.97},{"mktDate":"2019-08-12","value":21.09},{"mktDate":"2019-08-13","value":17.52},{"mktDate":"2019-08-14","value":22.1},{"mktDate":"2019-08-15","value":21.18},{"mktDate":"2019-08-16","value":18.47},{"mktDate":"2019-08-19","value":16.88},{"mktDate":"2019-08-20","value":17.5},{"mktDate":"2019-08-21","value":15.8},{"mktDate":"2019-08-22","value":16.68},{"mktDate":"2019-08-23","value":19.87},{"mktDate":"2019-08-26","value":19.32},{"mktDate":"2019-08-27","value":20.31},{"mktDate":"2019-08-28","value":19.35},{"mktDate":"2019-08-29","value":17.88},{"mktDate":"2019-08-30","value":18.98},{"mktDate":"2019-09-03","value":19.66},{"mktDate":"2019-09-04","value":17.33},{"mktDate":"2019-09-05","value":16.27},{"mktDate":"2019-09-06","value":15.0},{"mktDate":"2019-09-09","value":15.27},{"mktDate":"2019-09-10","value":15.2},{"mktDate":"2019-09-11","value":14.61},{"mktDate":"2019-09-12","value":14.22},{"mktDate":"2019-09-13","value":13.74},{"mktDate":"2019-09-16","value":14.67},{"mktDate":"2019-09-17","value":14.44},{"mktDate":"2019-09-18","value":13.95},{"mktDate":"2019-09-19","value":14.05},{"mktDate":"2019-09-20","value":15.32},{"mktDate":"2019-09-23","value":14.91},{"mktDate":"2019-09-24","value":17.05},{"mktDate":"2019-09-25","value":15.96},{"mktDate":"2019-09-26","value":16.07},{"mktDate":"2019-09-27","value":17.22},{"mktDate":"2019-09-30","value":16.24},{"mktDate":"2019-10-01","value":18.56},{"mktDate":"2019-10-02","value":20.56},{"mktDate":"2019-10-03","value":19.12},{"mktDate":"2019-10-04","value":17.04},{"mktDate":"2019-10-07","value":17.86},{"mktDate":"2019-10-08","value":20.28},{"mktDate":"2019-10-09","value":18.64},{"mktDate":"2019-10-10","value":17.57},{"mktDate":"2019-10-11","value":15.58},{"mktDate":"2019-10-14","value":14.57},{"mktDate":"2019-10-15","value":13.54},{"mktDate":"2019-10-16","value":13.68},{"mktDate":"2019-10-17","value":13.79},{"mktDate":"2019-10-18","value":14.25},{"mktDate":"2019-10-21","value":14.0},{"mktDate":"2019-10-22","value":14.46},{"mktDate":"2019-10-23","value":14.01},{"mktDate":"2019-10-24","value":13.71},{"mktDate":"2019-10-25","value":12.65},{"mktDate":"2019-10-28","value":13.11},{"mktDate":"2019-10-29","value":13.2},{"mktDate":"2019-10-30","value":12.33},{"mktDate":"2019-10-31","value":13.22},{"mktDate":"2019-11-01","value":12.3},{"mktDate":"2019-11-04","value":12.83},{"mktDate":"2019-11-05","value":13.1},{"mktDate":"2019-11-06","value":12.62},{"mktDate":"2019-11-07","value":12.73},{"mktDate":"2019-11-08","value":12.07},{"mktDate":"2019-11-11","value":12.69},{"mktDate":"2019-11-12","value":12.68},{"mktDate":"2019-11-13","value":13.0},{"mktDate":"2019-11-14","value":13.05},{"mktDate":"2019-11-15","value":12.05},{"mktDate":"2019-11-18","value":12.46},{"mktDate":"2019-11-19","value":12.86},{"mktDate":"2019-11-20","value":12.78},{"mktDate":"2019-11-21","value":13.13},{"mktDate":"2019-11-22","value":12.34},{"mktDate":"2019-11-25","value":11.87},{"mktDate":"2019-11-26","value":11.54},{"mktDate":"2019-11-27","value":11.75},{"mktDate":"2019-11-29","value":12.62},{"mktDate":"2019-12-02","value":14.91},{"mktDate":"2019-12-03","value":15.96},{"mktDate":"2019-12-04","value":14.8},{"mktDate":"2019-12-05","value":14.52},{"mktDate":"2019-12-06","value":13.62},{"mktDate":"2019-12-09","value":15.86},{"mktDate":"2019-12-10","value":15.68},{"mktDate":"2019-12-11","value":14.99},{"mktDate":"2019-12-12","value":13.94},{"mktDate":"2019-12-13","value":12.63},{"mktDate":"2019-12-16","value":12.14},{"mktDate":"2019-12-17","value":12.29},{"mktDate":"2019-12-18","value":12.58},{"mktDate":"2019-12-19","value":12.5},{"mktDate":"2019-12-20","value":12.51},{"mktDate":"2019-12-23","value":12.61},{"mktDate":"2019-12-24","value":12.67},{"mktDate":"2019-12-26","value":12.65},{"mktDate":"2019-12-27","value":13.43},{"mktDate":"2019-12-30","value":14.82},{"mktDate":"2019-12-31","value":13.78},{"mktDate":"2020-01-02","value":12.47},{"mktDate":"2020-01-03","value":14.02},{"mktDate":"2020-01-06","value":13.85},{"mktDate":"2020-01-07","value":13.79},{"mktDate":"2020-01-08","value":13.45},{"mktDate":"2020-01-09","value":12.54},{"mktDate":"2020-01-10","value":12.56},{"mktDate":"2020-01-13","value":12.32},{"mktDate":"2020-01-14","value":12.39},{"mktDate":"2020-01-15","value":12.42},{"mktDate":"2020-01-16","value":12.32},{"mktDate":"2020-01-17","value":12.1},{"mktDate":"2020-01-21","value":12.85},{"mktDate":"2020-01-22","value":12.91},{"mktDate":"2020-01-23","value":12.98},{"mktDate":"2020-01-24","value":14.56},{"mktDate":"2020-01-27","value":18.23},{"mktDate":"2020-01-28","value":16.28},{"mktDate":"2020-01-29","value":16.39},{"mktDate":"2020-01-30","value":15.49},{"mktDate":"2020-01-31","value":18.84},{"mktDate":"2020-02-03","value":17.97},{"mktDate":"2020-02-04","value":16.05},{"mktDate":"2020-02-05","value":15.15},{"mktDate":"2020-02-06","value":14.96},{"mktDate":"2020-02-07","value":15.47},{"mktDate":"2020-02-10","value":15.04},{"mktDate":"2020-02-11","value":15.18},{"mktDate":"2020-02-12","value":13.74},{"mktDate":"2020-02-13","value":14.15},{"mktDate":"2020-02-14","value":13.68},{"mktDate":"2020-02-18","value":14.83},{"mktDate":"2020-02-19","value":14.38},{"mktDate":"2020-02-20","value":15.56},{"mktDate":"2020-02-21","value":17.08},{"mktDate":"2020-02-24","value":25.03},{"mktDate":"2020-02-25","value":27.85},{"mktDate":"2020-02-26","value":27.56},{"mktDate":"2020-02-27","value":39.16},{"mktDate":"2020-02-28","value":40.11},{"mktDate":"2020-03-02","value":33.42},{"mktDate":"2020-03-03","value":36.82},{"mktDate":"2020-03-04","value":31.99},{"mktDate":"2020-03-05","value":39.62},{"mktDate":"2020-03-06","value":41.94},{"mktDate":"2020-03-09","value":54.46},{"mktDate":"2020-03-10","value":47.3},{"mktDate":"2020-03-11","value":53.9},{"mktDate":"2020-03-12","value":75.47},{"mktDate":"2020-03-13","value":57.83},{"mktDate":"2020-03-16","value":82.69},{"mktDate":"2020-03-17","value":75.91},{"mktDate":"2020-03-18","value":76.45},{"mktDate":"2020-03-19","value":72.0},{"mktDate":"2020-03-20","value":66.04},{"mktDate":"2020-03-23","value":61.59},{"mktDate":"2020-03-24","value":61.67},{"mktDate":"2020-03-25","value":63.95},{"mktDate":"2020-03-26","value":61.0},{"mktDate":"2020-03-27","value":65.54},{"mktDate":"2020-03-30","value":57.08},{"mktDate":"2020-03-31","value":53.54},{"mktDate":"2020-04-01","value":57.06},{"mktDate":"2020-04-02","value":50.91},{"mktDate":"2020-04-03","value":46.8},{"mktDate":"2020-04-06","value":45.24},{"mktDate":"2020-04-07","value":46.7},{"mktDate":"2020-04-08","value":43.35},{"mktDate":"2020-04-09","value":41.67},{"mktDate":"2020-04-13","value":41.17},{"mktDate":"2020-04-14","value":37.76},{"mktDate":"2020-04-15","value":40.84},{"mktDate":"2020-04-16","value":40.11},{"mktDate":"2020-04-17","value":38.15},{"mktDate":"2020-04-20","value":43.83},{"mktDate":"2020-04-21","value":45.41},{"mktDate":"2020-04-22","value":41.98},{"mktDate":"2020-04-23","value":41.38},{"mktDate":"2020-04-24","value":35.93},{"mktDate":"2020-04-27","value":33.29},{"mktDate":"2020-04-28","value":33.57},{"mktDate":"2020-04-29","value":31.23},{"mktDate":"2020-04-30","value":34.15},{"mktDate":"2020-05-01","value":37.19},{"mktDate":"2020-05-04","value":35.97},{"mktDate":"2020-05-05","value":33.61},{"mktDate":"2020-05-06","value":34.12},{"mktDate":"2020-05-07","value":31.44},{"mktDate":"2020-05-08","value":27.98},{"mktDate":"2020-05-11","value":27.57},{"mktDate":"2020-05-12","value":33.04},{"mktDate":"2020-05-13","value":35.28},{"mktDate":"2020-05-14","value":32.61},{"mktDate":"2020-05-15","value":31.89},{"mktDate":"2020-05-18","value":29.3},{"mktDate":"2020-05-19","value":30.53},{"mktDate":"2020-05-20","value":27.99},{"mktDate":"2020-05-21","value":29.53},{"mktDate":"2020-05-22","value":28.16},{"mktDate":"2020-05-26","value":28.01},{"mktDate":"2020-05-27","value":27.62},{"mktDate":"2020-05-28","value":28.59},{"mktDate":"2020-05-29","value":27.51},{"mktDate":"2020-06-01","value":28.23},{"mktDate":"2020-06-02","value":26.84},{"mktDate":"2020-06-03","value":25.66},{"mktDate":"2020-06-04","value":25.81},{"mktDate":"2020-06-05","value":24.52},{"mktDate":"2020-06-08","value":25.81},{"mktDate":"2020-06-09","value":27.57},{"mktDate":"2020-06-10","value":27.57},{"mktDate":"2020-06-11","value":40.79},{"mktDate":"2020-06-12","value":36.09},{"mktDate":"2020-06-15","value":34.4},{"mktDate":"2020-06-16","value":33.67},{"mktDate":"2020-06-17","value":33.47},{"mktDate":"2020-06-18","value":32.94},{"mktDate":"2020-06-19","value":35.12},{"mktDate":"2020-06-22","value":31.77},{"mktDate":"2020-06-23","value":31.37},{"mktDate":"2020-06-24","value":33.84},{"mktDate":"2020-06-25","value":32.22},{"mktDate":"2020-06-26","value":34.73},{"mktDate":"2020-06-29","value":31.78},{"mktDate":"2020-06-30","value":30.43},{"mktDate":"2020-07-01","value":28.62},{"mktDate":"2020-07-02","value":27.68},{"mktDate":"2020-07-06","value":27.94},{"mktDate":"2020-07-07","value":29.43},{"mktDate":"2020-07-08","value":28.08},{"mktDate":"2020-07-09","value":29.26},{"mktDate":"2020-07-10","value":27.29},{"mktDate":"2020-07-13","value":32.19},{"mktDate":"2020-07-14","value":29.52},{"mktDate":"2020-07-15","value":27.76},{"mktDate":"2020-07-16","value":28.0},{"mktDate":"2020-07-17","value":25.68},{"mktDate":"2020-07-20","value":24.46},{"mktDate":"2020-07-21","value":24.84},{"mktDate":"2020-07-22","value":24.32},{"mktDate":"2020-07-23","value":26.08},{"mktDate":"2020-07-24","value":25.84},{"mktDate":"2020-07-27","value":24.74},{"mktDate":"2020-07-28","value":25.44},{"mktDate":"2020-07-29","value":24.1},{"mktDate":"2020-07-30","value":24.76},{"mktDate":"2020-07-31","value":24.46},{"mktDate":"2020-08-03","value":24.28},{"mktDate":"2020-08-04","value":23.76},{"mktDate":"2020-08-05","value":22.99},{"mktDate":"2020-08-06","value":22.65},{"mktDate":"2020-08-07","value":22.21},{"mktDate":"2020-08-10","value":22.13},{"mktDate":"2020-08-11","value":24.03},{"mktDate":"2020-08-12","value":22.28},{"mktDate":"2020-08-13","value":22.13},{"mktDate":"2020-08-14","value":22.05},{"mktDate":"2020-08-17","value":21.35},{"mktDate":"2020-08-18","value":21.51},{"mktDate":"2020-08-19","value":22.54},{"mktDate":"2020-08-20","value":22.72},{"mktDate":"2020-08-21","value":22.54},{"mktDate":"2020-08-24","value":22.37},{"mktDate":"2020-08-25","value":22.03},{"mktDate":"2020-08-26","value":23.27},{"mktDate":"2020-08-27","value":24.47},{"mktDate":"2020-08-28","value":22.96},{"mktDate":"2020-08-31","value":26.41},{"mktDate":"2020-09-01","value":26.12},{"mktDate":"2020-09-02","value":26.57},{"mktDate":"2020-09-03","value":33.6},{"mktDate":"2020-09-04","value":30.75},{"mktDate":"2020-09-08","value":31.46},{"mktDate":"2020-09-09","value":28.81},{"mktDate":"2020-09-10","value":29.71},{"mktDate":"2020-09-11","value":26.87},{"mktDate":"2020-09-14","value":25.85},{"mktDate":"2020-09-15","value":25.59},{"mktDate":"2020-09-16","value":26.04},{"mktDate":"2020-09-17","value":26.46},{"mktDate":"2020-09-18","value":25.83},{"mktDate":"2020-09-21","value":27.78},{"mktDate":"2020-09-22","value":26.86},{"mktDate":"2020-09-23","value":28.58},{"mktDate":"2020-09-24","value":28.51},{"mktDate":"2020-09-25","value":26.38},{"mktDate":"2020-09-28","value":26.19},{"mktDate":"2020-09-29","value":26.27},{"mktDate":"2020-09-30","value":26.37},{"mktDate":"2020-10-01","value":26.7},{"mktDate":"2020-10-02","value":27.63},{"mktDate":"2020-10-05","value":27.96},{"mktDate":"2020-10-06","value":29.48},{"mktDate":"2020-10-07","value":28.06},{"mktDate":"2020-10-08","value":26.36},{"mktDate":"2020-10-09","value":25.0},{"mktDate":"2020-10-12","value":25.07},{"mktDate":"2020-10-13","value":26.07},{"mktDate":"2020-10-14","value":26.4},{"mktDate":"2020-10-15","value":26.97},{"mktDate":"2020-10-16","value":27.41},{"mktDate":"2020-10-19","value":29.18},{"mktDate":"2020-10-20","value":29.35},{"mktDate":"2020-10-21","value":28.65},{"mktDate":"2020-10-22","value":28.11},{"mktDate":"2020-10-23","value":27.55},{"mktDate":"2020-10-26","value":32.46},{"mktDate":"2020-10-27","value":33.35},{"mktDate":"2020-10-28","value":40.28},{"mktDate":"2020-10-29","value":37.59},{"mktDate":"2020-10-30","value":38.02},{"mktDate":"2020-11-02","value":37.13},{"mktDate":"2020-11-03","value":35.55},{"mktDate":"2020-11-04","value":29.57},{"mktDate":"2020-11-05","value":27.58},{"mktDate":"2020-11-06","value":24.86},{"mktDate":"2020-11-09","value":25.75},{"mktDate":"2020-11-10","value":24.8},{"mktDate":"2020-11-11","value":23.45},{"mktDate":"2020-11-12","value":25.35},{"mktDate":"2020-11-13","value":23.1},{"mktDate":"2020-11-16","value":22.45},{"mktDate":"2020-11-17","value":22.71},{"mktDate":"2020-11-18","value":23.84},{"mktDate":"2020-11-19","value":23.11},{"mktDate":"2020-11-20","value":23.7},{"mktDate":"2020-11-23","value":22.66},{"mktDate":"2020-11-24","value":21.64},{"mktDate":"2020-11-25","value":21.25},{"mktDate":"2020-11-27","value":20.84},{"mktDate":"2020-11-30","value":20.57},{"mktDate":"2020-12-01","value":20.77},{"mktDate":"2020-12-02","value":21.17},{"mktDate":"2020-12-03","value":21.28},{"mktDate":"2020-12-04","value":20.79},{"mktDate":"2020-12-07","value":21.3},{"mktDate":"2020-12-08","value":20.68},{"mktDate":"2020-12-09","value":22.27},{"mktDate":"2020-12-10","value":22.52},{"mktDate":"2020-12-11","value":23.31},{"mktDate":"2020-12-14","value":24.72},{"mktDate":"2020-12-15","value":22.89},{"mktDate":"2020-12-16","value":22.5},{"mktDate":"2020-12-17","value":21.93},{"mktDate":"2020-12-18","value":21.57},{"mktDate":"2020-12-21","value":25.16},{"mktDate":"2020-12-22","value":24.23},{"mktDate":"2020-12-23","value":23.31},{"mktDate":"2020-12-24","value":21.53},{"mktDate":"2020-12-28","value":21.7},{"mktDate":"2020-12-29","value":23.08},{"mktDate":"2020-12-30","value":22.77},{"mktDate":"2020-12-31","value":22.75},{"mktDate":"2021-01-04","value":26.97},{"mktDate":"2021-01-05","value":25.34},{"mktDate":"2021-01-06","value":25.07},{"mktDate":"2021-01-07","value":22.37},{"mktDate":"2021-01-08","value":21.56},{"mktDate":"2021-01-11","value":24.08},{"mktDate":"2021-01-12","value":23.33},{"mktDate":"2021-01-13","value":22.21},{"mktDate":"2021-01-14","value":23.25},{"mktDate":"2021-01-15","value":24.34},{"mktDate":"2021-01-19","value":23.24},{"mktDate":"2021-01-20","value":21.58},{"mktDate":"2021-01-21","value":21.32},{"mktDate":"2021-01-22","value":21.91},{"mktDate":"2021-01-25","value":23.19},{"mktDate":"2021-01-26","value":23.02},{"mktDate":"2021-01-27","value":37.21},{"mktDate":"2021-01-28","value":30.21},{"mktDate":"2021-01-29","value":33.09},{"mktDate":"2021-02-01","value":30.24},{"mktDate":"2021-02-02","value":25.56},{"mktDate":"2021-02-03","value":22.91},{"mktDate":"2021-02-04","value":21.77},{"mktDate":"2021-02-05","value":20.87},{"mktDate":"2021-02-08","value":21.24},{"mktDate":"2021-02-09","value":21.63},{"mktDate":"2021-02-10","value":21.99},{"mktDate":"2021-02-11","value":21.25},{"mktDate":"2021-02-12","value":19.97},{"mktDate":"2021-02-16","value":21.46},{"mktDate":"2021-02-17","value":21.5},{"mktDate":"2021-02-18","value":22.49},{"mktDate":"2021-02-19","value":22.05},{"mktDate":"2021-02-22","value":23.45},{"mktDate":"2021-02-23","value":23.11},{"mktDate":"2021-02-24","value":21.34},{"mktDate":"2021-02-25","value":28.89},{"mktDate":"2021-02-26","value":27.95},{"mktDate":"2021-03-01","value":23.35},{"mktDate":"2021-03-02","value":24.1},{"mktDate":"2021-03-03","value":26.67},{"mktDate":"2021-03-04","value":28.57},{"mktDate":"2021-03-05","value":24.66},{"mktDate":"2021-03-08","value":25.47},{"mktDate":"2021-03-09","value":24.03},{"mktDate":"2021-03-10","value":22.56},{"mktDate":"2021-03-11","value":21.91},{"mktDate":"2021-03-12","value":20.69},{"mktDate":"2021-03-15","value":20.03},{"mktDate":"2021-03-16","value":19.79},{"mktDate":"2021-03-17","value":19.23},{"mktDate":"2021-03-18","value":21.58},{"mktDate":"2021-03-19","value":20.95},{"mktDate":"2021-03-22","value":18.88},{"mktDate":"2021-03-23","value":20.3},{"mktDate":"2021-03-24","value":21.2},{"mktDate":"2021-03-25","value":19.81},{"mktDate":"2021-03-26","value":18.86},{"mktDate":"2021-03-29","value":20.74},{"mktDate":"2021-03-30","value":19.61},{"mktDate":"2021-03-31","value":19.4},{"mktDate":"2021-04-01","value":17.33},{"mktDate":"2021-04-05","value":17.91},{"mktDate":"2021-04-06","value":18.12},{"mktDate":"2021-04-07","value":17.16},{"mktDate":"2021-04-08","value":16.95},{"mktDate":"2021-04-09","value":16.69},{"mktDate":"2021-04-12","value":16.91},{"mktDate":"2021-04-13","value":16.65},{"mktDate":"2021-04-14","value":16.99},{"mktDate":"2021-04-15","value":16.57},{"mktDate":"2021-04-16","value":16.25},{"mktDate":"2021-04-19","value":17.29},{"mktDate":"2021-04-20","value":18.68},{"mktDate":"2021-04-21","value":17.5},{"mktDate":"2021-04-22","value":18.71},{"mktDate":"2021-04-23","value":17.33},{"mktDate":"2021-04-26","value":17.64},{"mktDate":"2021-04-27","value":17.56},{"mktDate":"2021-04-28","value":17.28},{"mktDate":"2021-04-29","value":17.61},{"mktDate":"2021-04-30","value":18.61},{"mktDate":"2021-05-03","value":18.31},{"mktDate":"2021-05-04","value":19.48},{"mktDate":"2021-05-05","value":19.15},{"mktDate":"2021-05-06","value":18.39},{"mktDate":"2021-05-07","value":16.69},{"mktDate":"2021-05-10","value":19.66},{"mktDate":"2021-05-11","value":21.84},{"mktDate":"2021-05-12","value":27.59},{"mktDate":"2021-05-13","value":23.13},{"mktDate":"2021-05-14","value":18.81},{"mktDate":"2021-05-17","value":19.72},{"mktDate":"2021-05-18","value":21.34},{"mktDate":"2021-05-19","value":22.18},{"mktDate":"2021-05-20","value":20.67},{"mktDate":"2021-05-21","value":20.15},{"mktDate":"2021-05-24","value":18.4},{"mktDate":"2021-05-25","value":18.84},{"mktDate":"2021-05-26","value":17.36},{"mktDate":"2021-05-27","value":16.74},{"mktDate":"2021-05-28","value":16.76},{"mktDate":"2021-06-01","value":17.9},{"mktDate":"2021-06-02","value":17.48},{"mktDate":"2021-06-03","value":18.04},{"mktDate":"2021-06-04","value":16.42},{"mktDate":"2021-06-07","value":16.42},{"mktDate":"2021-06-08","value":17.07},{"mktDate":"2021-06-09","value":17.89},{"mktDate":"2021-06-10","value":16.1},{"mktDate":"2021-06-11","value":15.65},{"mktDate":"2021-06-14","value":16.39},{"mktDate":"2021-06-15","value":17.02},{"mktDate":"2021-06-16","value":18.15},{"mktDate":"2021-06-17","value":17.75},{"mktDate":"2021-06-18","value":20.7},{"mktDate":"2021-06-21","value":17.89},{"mktDate":"2021-06-22","value":16.66},{"mktDate":"2021-06-23","value":16.32},{"mktDate":"2021-06-24","value":15.97},{"mktDate":"2021-06-25","value":15.62},{"mktDate":"2021-06-28","value":15.76},{"mktDate":"2021-06-29","value":16.02},{"mktDate":"2021-06-30","value":15.83},{"mktDate":"2021-07-01","value":15.48},{"mktDate":"2021-07-02","value":15.07},{"mktDate":"2021-07-06","value":16.44},{"mktDate":"2021-07-07","value":16.2},{"mktDate":"2021-07-08","value":19.0},{"mktDate":"2021-07-09","value":16.18},{"mktDate":"2021-07-12","value":16.17},{"mktDate":"2021-07-13","value":17.12},{"mktDate":"2021-07-14","value":16.33},{"mktDate":"2021-07-15","value":17.01},{"mktDate":"2021-07-16","value":18.45},{"mktDate":"2021-07-19","value":22.5},{"mktDate":"2021-07-20","value":19.73},{"mktDate":"2021-07-21","value":17.91},{"mktDate":"2021-07-22","value":17.69},{"mktDate":"2021-07-23","value":17.2},{"mktDate":"2021-07-26","value":17.58},{"mktDate":"2021-07-27","value":19.36},{"mktDate":"2021-07-28","value":18.31},{"mktDate":"2021-07-29","value":17.7},{"mktDate":"2021-07-30","value":18.24},{"mktDate":"2021-08-02","value":19.46},{"mktDate":"2021-08-03","value":18.04},{"mktDate":"2021-08-04","value":17.97},{"mktDate":"2021-08-05","value":17.28},{"mktDate":"2021-08-06","value":16.15},{"mktDate":"2021-08-09","value":16.72},{"mktDate":"2021-08-10","value":16.79},{"mktDate":"2021-08-11","value":16.06},{"mktDate":"2021-08-12","value":15.59},{"mktDate":"2021-08-13","value":15.45},{"mktDate":"2021-08-16","value":16.12},{"mktDate":"2021-08-17","value":17.91},{"mktDate":"2021-08-18","value":21.57},{"mktDate":"2021-08-19","value":21.67},{"mktDate":"2021-08-20","value":18.56},{"mktDate":"2021-08-23","value":17.15},{"mktDate":"2021-08-24","value":17.22},{"mktDate":"2021-08-25","value":16.79},{"mktDate":"2021-08-26","value":18.84},{"mktDate":"2021-08-27","value":16.39},{"mktDate":"2021-08-30","value":16.19},{"mktDate":"2021-08-31","value":16.48},{"mktDate":"2021-09-01","value":16.11},{"mktDate":"2021-09-02","value":16.41},{"mktDate":"2021-09-03","value":16.41},{"mktDate":"2021-09-07","value":18.14},{"mktDate":"2021-09-08","value":17.96},{"mktDate":"2021-09-09","value":18.8},{"mktDate":"2021-09-10","value":20.95},{"mktDate":"2021-09-13","value":19.37},{"mktDate":"2021-09-14","value":19.46},{"mktDate":"2021-09-15","value":18.18},{"mktDate":"2021-09-16","value":18.69},{"mktDate":"2021-09-17","value":20.81},{"mktDate":"2021-09-20","value":25.71},{"mktDate":"2021-09-21","value":24.36},{"mktDate":"2021-09-22","value":20.87},{"mktDate":"2021-09-23","value":18.63},{"mktDate":"2021-09-24","value":17.75},{"mktDate":"2021-09-27","value":18.76},{"mktDate":"2021-09-28","value":23.25},{"mktDate":"2021-09-29","value":22.56},{"mktDate":"2021-09-30","value":23.14},{"mktDate":"2021-10-01","value":21.15},{"mktDate":"2021-10-04","value":22.96},{"mktDate":"2021-10-05","value":21.3},{"mktDate":"2021-10-06","value":21.0},{"mktDate":"2021-10-07","value":19.54},{"mktDate":"2021-10-08","value":18.77},{"mktDate":"2021-10-11","value":20.0},{"mktDate":"2021-10-12","value":19.85},{"mktDate":"2021-10-13","value":18.64},{"mktDate":"2021-10-14","value":16.86},{"mktDate":"2021-10-15","value":16.3},{"mktDate":"2021-10-18","value":16.31},{"mktDate":"2021-10-19","value":15.7},{"mktDate":"2021-10-20","value":15.49},{"mktDate":"2021-10-21","value":15.01},{"mktDate":"2021-10-22","value":15.43},{"mktDate":"2021-10-25","value":15.24},{"mktDate":"2021-10-26","value":15.98},{"mktDate":"2021-10-27","value":16.98},{"mktDate":"2021-10-28","value":16.53},{"mktDate":"2021-10-29","value":16.26},{"mktDate":"2021-11-01","value":16.41},{"mktDate":"2021-11-02","value":16.03},{"mktDate":"2021-11-03","value":15.1},{"mktDate":"2021-11-04","value":15.44},{"mktDate":"2021-11-05","value":16.48},{"mktDate":"2021-11-08","value":17.22},{"mktDate":"2021-11-09","value":17.78},{"mktDate":"2021-11-10","value":18.73},{"mktDate":"2021-11-11","value":17.66},{"mktDate":"2021-11-12","value":16.29},{"mktDate":"2021-11-15","value":16.49},{"mktDate":"2021-11-16","value":16.37},{"mktDate":"2021-11-17","value":17.11},{"mktDate":"2021-11-18","value":17.59},{"mktDate":"2021-11-19","value":17.91},{"mktDate":"2021-11-22","value":19.17},{"mktDate":"2021-11-23","value":19.38},{"mktDate":"2021-11-24","value":18.58},{"mktDate":"2021-11-26","value":28.62},{"mktDate":"2021-11-29","value":22.96},{"mktDate":"2021-11-30","value":27.19},{"mktDate":"2021-12-01","value":31.12},{"mktDate":"2021-12-02","value":27.95},{"mktDate":"2021-12-03","value":30.67},{"mktDate":"2021-12-06","value":27.18},{"mktDate":"2021-12-07","value":21.89},{"mktDate":"2021-12-08","value":19.9},{"mktDate":"2021-12-09","value":21.58},{"mktDate":"2021-12-10","value":18.69},{"mktDate":"2021-12-13","value":20.31},{"mktDate":"2021-12-14","value":21.89},{"mktDate":"2021-12-15","value":19.29},{"mktDate":"2021-12-16","value":20.57},{"mktDate":"2021-12-17","value":21.57},{"mktDate":"2021-12-20","value":22.87},{"mktDate":"2021-12-21","value":21.01},{"mktDate":"2021-12-22","value":18.63},{"mktDate":"2021-12-23","value":17.96},{"mktDate":"2021-12-27","value":17.68},{"mktDate":"2021-12-28","value":17.54},{"mktDate":"2021-12-29","value":16.95},{"mktDate":"2021-12-30","value":17.33},{"mktDate":"2021-12-31","value":17.22},{"mktDate":"2022-01-03","value":16.6},{"mktDate":"2022-01-04","value":16.91},{"mktDate":"2022-01-05","value":19.73},{"mktDate":"2022-01-06","value":19.61},{"mktDate":"2022-01-07","value":18.76},{"mktDate":"2022-01-10","value":19.4},{"mktDate":"2022-01-11","value":18.41},{"mktDate":"2022-01-12","value":17.62},{"mktDate":"2022-01-13","value":20.31},{"mktDate":"2022-01-14","value":19.19},{"mktDate":"2022-01-18","value":22.79},{"mktDate":"2022-01-19","value":23.85},{"mktDate":"2022-01-20","value":25.59},{"mktDate":"2022-01-21","value":28.85},{"mktDate":"2022-01-24","value":29.9},{"mktDate":"2022-01-25","value":31.16},{"mktDate":"2022-01-26","value":31.96},{"mktDate":"2022-01-27","value":30.49},{"mktDate":"2022-01-28","value":27.66},{"mktDate":"2022-01-31","value":24.83},{"mktDate":"2022-02-01","value":21.96},{"mktDate":"2022-02-02","value":22.09},{"mktDate":"2022-02-03","value":24.35},{"mktDate":"2022-02-04","value":23.22},{"mktDate":"2022-02-07","value":22.86},{"mktDate":"2022-02-08","value":21.44},{"mktDate":"2022-02-09","value":19.96},{"mktDate":"2022-02-10","value":23.91}],"maxValue":82.69,"minValue":9.14},{"code":"GDP","seriesName":"Gross Domestic Product","values":[{"mktDate":"1947-01-01","value":243.164},{"mktDate":"1947-04-01","value":245.968},{"mktDate":"1947-07-01","value":249.585},{"mktDate":"1947-10-01","value":259.745},{"mktDate":"1948-01-01","value":265.742},{"mktDate":"1948-04-01","value":272.567},{"mktDate":"1948-07-01","value":279.196},{"mktDate":"1948-10-01","value":280.366},{"mktDate":"1949-01-01","value":275.034},{"mktDate":"1949-04-01","value":271.351},{"mktDate":"1949-07-01","value":272.889},{"mktDate":"1949-10-01","value":270.627},{"mktDate":"1950-01-01","value":280.828},{"mktDate":"1950-04-01","value":290.383},{"mktDate":"1950-07-01","value":308.153},{"mktDate":"1950-10-01","value":319.945},{"mktDate":"1951-01-01","value":336.0},{"mktDate":"1951-04-01","value":344.09},{"mktDate":"1951-07-01","value":351.385},{"mktDate":"1951-10-01","value":356.178},{"mktDate":"1952-01-01","value":359.82},{"mktDate":"1952-04-01","value":361.03},{"mktDate":"1952-07-01","value":367.701},{"mktDate":"1952-10-01","value":380.812},{"mktDate":"1953-01-01","value":387.98},{"mktDate":"1953-04-01","value":391.749},{"mktDate":"1953-07-01","value":391.171},{"mktDate":"1953-10-01","value":385.97},{"mktDate":"1954-01-01","value":385.345},{"mktDate":"1954-04-01","value":386.121},{"mktDate":"1954-07-01","value":390.996},{"mktDate":"1954-10-01","value":399.734},{"mktDate":"1955-01-01","value":413.073},{"mktDate":"1955-04-01","value":421.532},{"mktDate":"1955-07-01","value":430.221},{"mktDate":"1955-10-01","value":437.092},{"mktDate":"1956-01-01","value":439.746},{"mktDate":"1956-04-01","value":446.01},{"mktDate":"1956-07-01","value":451.191},{"mktDate":"1956-10-01","value":460.463},{"mktDate":"1957-01-01","value":469.779},{"mktDate":"1957-04-01","value":472.025},{"mktDate":"1957-07-01","value":479.49},{"mktDate":"1957-10-01","value":474.864},{"mktDate":"1958-01-01","value":467.54},{"mktDate":"1958-04-01","value":471.978},{"mktDate":"1958-07-01","value":485.841},{"mktDate":"1958-10-01","value":499.555},{"mktDate":"1959-01-01","value":510.33},{"mktDate":"1959-04-01","value":522.653},{"mktDate":"1959-07-01","value":525.034},{"mktDate":"1959-10-01","value":528.6},{"mktDate":"1960-01-01","value":542.648},{"mktDate":"1960-04-01","value":541.08},{"mktDate":"1960-07-01","value":545.604},{"mktDate":"1960-10-01","value":540.197},{"mktDate":"1961-01-01","value":545.018},{"mktDate":"1961-04-01","value":555.545},{"mktDate":"1961-07-01","value":567.664},{"mktDate":"1961-10-01","value":580.612},{"mktDate":"1962-01-01","value":594.013},{"mktDate":"1962-04-01","value":600.366},{"mktDate":"1962-07-01","value":609.027},{"mktDate":"1962-10-01","value":612.28},{"mktDate":"1963-01-01","value":621.672},{"mktDate":"1963-04-01","value":629.752},{"mktDate":"1963-07-01","value":644.444},{"mktDate":"1963-10-01","value":653.938},{"mktDate":"1964-01-01","value":669.822},{"mktDate":"1964-04-01","value":678.674},{"mktDate":"1964-07-01","value":692.031},{"mktDate":"1964-10-01","value":697.319},{"mktDate":"1965-01-01","value":717.79},{"mktDate":"1965-04-01","value":730.191},{"mktDate":"1965-07-01","value":749.323},{"mktDate":"1965-10-01","value":771.857},{"mktDate":"1966-01-01","value":795.734},{"mktDate":"1966-04-01","value":804.981},{"mktDate":"1966-07-01","value":819.638},{"mktDate":"1966-10-01","value":833.302},{"mktDate":"1967-01-01","value":844.17},{"mktDate":"1967-04-01","value":848.983},{"mktDate":"1967-07-01","value":865.233},{"mktDate":"1967-10-01","value":881.439},{"mktDate":"1968-01-01","value":909.387},{"mktDate":"1968-04-01","value":934.344},{"mktDate":"1968-07-01","value":950.825},{"mktDate":"1968-10-01","value":968.03},{"mktDate":"1969-01-01","value":993.337},{"mktDate":"1969-04-01","value":1009.02},{"mktDate":"1969-07-01","value":1029.956},{"mktDate":"1969-10-01","value":1038.147},{"mktDate":"1970-01-01","value":1051.2},{"mktDate":"1970-04-01","value":1067.375},{"mktDate":"1970-07-01","value":1086.059},{"mktDate":"1970-10-01","value":1088.608},{"mktDate":"1971-01-01","value":1135.156},{"mktDate":"1971-04-01","value":1156.271},{"mktDate":"1971-07-01","value":1177.675},{"mktDate":"1971-10-01","value":1190.297},{"mktDate":"1972-01-01","value":1230.609},{"mktDate":"1972-04-01","value":1266.369},{"mktDate":"1972-07-01","value":1290.566},{"mktDate":"1972-10-01","value":1328.904},{"mktDate":"1973-01-01","value":1377.49},{"mktDate":"1973-04-01","value":1413.887},{"mktDate":"1973-07-01","value":1433.838},{"mktDate":"1973-10-01","value":1476.289},{"mktDate":"1974-01-01","value":1491.209},{"mktDate":"1974-04-01","value":1530.056},{"mktDate":"1974-07-01","value":1560.026},{"mktDate":"1974-10-01","value":1599.679},{"mktDate":"1975-01-01","value":1616.116},{"mktDate":"1975-04-01","value":1651.853},{"mktDate":"1975-07-01","value":1709.82},{"mktDate":"1975-10-01","value":1761.831},{"mktDate":"1976-01-01","value":1820.487},{"mktDate":"1976-04-01","value":1852.332},{"mktDate":"1976-07-01","value":1886.558},{"mktDate":"1976-10-01","value":1934.273},{"mktDate":"1977-01-01","value":1988.648},{"mktDate":"1977-04-01","value":2055.909},{"mktDate":"1977-07-01","value":2118.473},{"mktDate":"1977-10-01","value":2164.27},{"mktDate":"1978-01-01","value":2202.76},{"mktDate":"1978-04-01","value":2331.633},{"mktDate":"1978-07-01","value":2395.053},{"mktDate":"1978-10-01","value":2476.949},{"mktDate":"1979-01-01","value":2526.61},{"mktDate":"1979-04-01","value":2591.247},{"mktDate":"1979-07-01","value":2667.565},{"mktDate":"1979-10-01","value":2723.883},{"mktDate":"1980-01-01","value":2789.842},{"mktDate":"1980-04-01","value":2797.352},{"mktDate":"1980-07-01","value":2856.483},{"mktDate":"1980-10-01","value":2985.557},{"mktDate":"1981-01-01","value":3124.206},{"mktDate":"1981-04-01","value":3162.532},{"mktDate":"1981-07-01","value":3260.609},{"mktDate":"1981-10-01","value":3280.818},{"mktDate":"1982-01-01","value":3274.302},{"mktDate":"1982-04-01","value":3331.972},{"mktDate":"1982-07-01","value":3366.322},{"mktDate":"1982-10-01","value":3402.561},{"mktDate":"1983-01-01","value":3473.413},{"mktDate":"1983-04-01","value":3578.848},{"mktDate":"1983-07-01","value":3689.179},{"mktDate":"1983-10-01","value":3794.706},{"mktDate":"1984-01-01","value":3908.054},{"mktDate":"1984-04-01","value":4009.601},{"mktDate":"1984-07-01","value":4084.25},{"mktDate":"1984-10-01","value":4148.551},{"mktDate":"1985-01-01","value":4230.168},{"mktDate":"1985-04-01","value":4294.887},{"mktDate":"1985-07-01","value":4386.773},{"mktDate":"1985-10-01","value":4444.094},{"mktDate":"1986-01-01","value":4507.894},{"mktDate":"1986-04-01","value":4545.34},{"mktDate":"1986-07-01","value":4607.669},{"mktDate":"1986-10-01","value":4657.627},{"mktDate":"1987-01-01","value":4722.156},{"mktDate":"1987-04-01","value":4806.16},{"mktDate":"1987-07-01","value":4884.555},{"mktDate":"1987-10-01","value":5007.994},{"mktDate":"1988-01-01","value":5073.372},{"mktDate":"1988-04-01","value":5190.036},{"mktDate":"1988-07-01","value":5282.835},{"mktDate":"1988-10-01","value":5399.509},{"mktDate":"1989-01-01","value":5511.253},{"mktDate":"1989-04-01","value":5612.463},{"mktDate":"1989-07-01","value":5695.365},{"mktDate":"1989-10-01","value":5747.237},{"mktDate":"1990-01-01","value":5872.701},{"mktDate":"1990-04-01","value":5960.028},{"mktDate":"1990-07-01","value":6015.116},{"mktDate":"1990-10-01","value":6004.733},{"mktDate":"1991-01-01","value":6035.178},{"mktDate":"1991-04-01","value":6126.862},{"mktDate":"1991-07-01","value":6205.937},{"mktDate":"1991-10-01","value":6264.54},{"mktDate":"1992-01-01","value":6363.102},{"mktDate":"1992-04-01","value":6470.763},{"mktDate":"1992-07-01","value":6566.641},{"mktDate":"1992-10-01","value":6680.803},{"mktDate":"1993-01-01","value":6729.459},{"mktDate":"1993-04-01","value":6808.939},{"mktDate":"1993-07-01","value":6882.098},{"mktDate":"1993-10-01","value":7013.738},{"mktDate":"1994-01-01","value":7115.652},{"mktDate":"1994-04-01","value":7246.931},{"mktDate":"1994-07-01","value":7331.075},{"mktDate":"1994-10-01","value":7455.288},{"mktDate":"1995-01-01","value":7522.289},{"mktDate":"1995-04-01","value":7580.997},{"mktDate":"1995-07-01","value":7683.125},{"mktDate":"1995-10-01","value":7772.586},{"mktDate":"1996-01-01","value":7868.468},{"mktDate":"1996-04-01","value":8032.84},{"mktDate":"1996-07-01","value":8131.408},{"mktDate":"1996-10-01","value":8259.771},{"mktDate":"1997-01-01","value":8362.655},{"mktDate":"1997-04-01","value":8518.825},{"mktDate":"1997-07-01","value":8662.823},{"mktDate":"1997-10-01","value":8765.907},{"mktDate":"1998-01-01","value":8866.48},{"mktDate":"1998-04-01","value":8969.699},{"mktDate":"1998-07-01","value":9121.097},{"mktDate":"1998-10-01","value":9293.991},{"mktDate":"1999-01-01","value":9417.264},{"mktDate":"1999-04-01","value":9524.152},{"mktDate":"1999-07-01","value":9681.856},{"mktDate":"1999-10-01","value":9899.378},{"mktDate":"2000-01-01","value":10002.857},{"mktDate":"2000-04-01","value":10247.679},{"mktDate":"2000-07-01","value":10319.825},{"mktDate":"2000-10-01","value":10439.025},{"mktDate":"2001-01-01","value":10472.879},{"mktDate":"2001-04-01","value":10597.822},{"mktDate":"2001-07-01","value":10596.294},{"mktDate":"2001-10-01","value":10660.294},{"mktDate":"2002-01-01","value":10788.952},{"mktDate":"2002-04-01","value":10893.207},{"mktDate":"2002-07-01","value":10992.051},{"mktDate":"2002-10-01","value":11071.463},{"mktDate":"2003-01-01","value":11183.507},{"mktDate":"2003-04-01","value":11312.875},{"mktDate":"2003-07-01","value":11567.326},{"mktDate":"2003-10-01","value":11769.275},{"mktDate":"2004-01-01","value":11920.169},{"mktDate":"2004-04-01","value":12108.987},{"mktDate":"2004-07-01","value":12303.34},{"mktDate":"2004-10-01","value":12522.425},{"mktDate":"2005-01-01","value":12761.337},{"mktDate":"2005-04-01","value":12910.022},{"mktDate":"2005-07-01","value":13142.873},{"mktDate":"2005-10-01","value":13332.316},{"mktDate":"2006-01-01","value":13603.933},{"mktDate":"2006-04-01","value":13749.806},{"mktDate":"2006-07-01","value":13867.469},{"mktDate":"2006-10-01","value":14037.228},{"mktDate":"2007-01-01","value":14208.569},{"mktDate":"2007-04-01","value":14382.363},{"mktDate":"2007-07-01","value":14535.003},{"mktDate":"2007-10-01","value":14681.501},{"mktDate":"2008-01-01","value":14651.039},{"mktDate":"2008-04-01","value":14805.611},{"mktDate":"2008-07-01","value":14835.187},{"mktDate":"2008-10-01","value":14559.543},{"mktDate":"2009-01-01","value":14394.547},{"mktDate":"2009-04-01","value":14352.85},{"mktDate":"2009-07-01","value":14420.312},{"mktDate":"2009-10-01","value":14628.021},{"mktDate":"2010-01-01","value":14721.35},{"mktDate":"2010-04-01","value":14926.098},{"mktDate":"2010-07-01","value":15079.917},{"mktDate":"2010-10-01","value":15240.843},{"mktDate":"2011-01-01","value":15285.828},{"mktDate":"2011-04-01","value":15496.189},{"mktDate":"2011-07-01","value":15591.85},{"mktDate":"2011-10-01","value":15796.46},{"mktDate":"2012-01-01","value":16019.758},{"mktDate":"2012-04-01","value":16152.257},{"mktDate":"2012-07-01","value":16257.151},{"mktDate":"2012-10-01","value":16358.863},{"mktDate":"2013-01-01","value":16569.591},{"mktDate":"2013-04-01","value":16637.926},{"mktDate":"2013-07-01","value":16848.748},{"mktDate":"2013-10-01","value":17083.137},{"mktDate":"2014-01-01","value":17104.555},{"mktDate":"2014-04-01","value":17432.909},{"mktDate":"2014-07-01","value":17721.657},{"mktDate":"2014-10-01","value":17849.912},{"mktDate":"2015-01-01","value":18003.399},{"mktDate":"2015-04-01","value":18223.577},{"mktDate":"2015-07-01","value":18347.425},{"mktDate":"2015-10-01","value":18378.803},{"mktDate":"2016-01-01","value":18470.156},{"mktDate":"2016-04-01","value":18656.207},{"mktDate":"2016-07-01","value":18821.359},{"mktDate":"2016-10-01","value":19032.58},{"mktDate":"2017-01-01","value":19237.435},{"mktDate":"2017-04-01","value":19379.232},{"mktDate":"2017-07-01","value":19617.288},{"mktDate":"2017-10-01","value":19937.963},{"mktDate":"2018-01-01","value":20242.215},{"mktDate":"2018-04-01","value":20552.653},{"mktDate":"2018-07-01","value":20742.723},{"mktDate":"2018-10-01","value":20909.853},{"mktDate":"2019-01-01","value":21115.309},{"mktDate":"2019-04-01","value":21329.877},{"mktDate":"2019-07-01","value":21540.325},{"mktDate":"2019-10-01","value":21747.394},{"mktDate":"2020-01-01","value":21561.139},{"mktDate":"2020-04-01","value":19520.114},{"mktDate":"2020-07-01","value":21157.635},{"mktDate":"2020-10-01","value":21479.529},{"mktDate":"2021-01-01","value":22038.226},{"mktDate":"2021-04-01","value":22740.959},{"mktDate":"2021-07-01","value":23173.496},{"mktDate":"2021-10-01","value":23992.355}],"maxValue":23992.355,"minValue":243.164},{"code":"MTFLAT0URN","seriesName":"Unemployment Rate in Flathead County, MT","values":[{"mktDate":"1990-01-01","value":8.7},{"mktDate":"1990-02-01","value":8.5},{"mktDate":"1990-03-01","value":9.0},{"mktDate":"1990-04-01","value":8.3},{"mktDate":"1990-05-01","value":8.6},{"mktDate":"1990-06-01","value":7.9},{"mktDate":"1990-07-01","value":5.4},{"mktDate":"1990-08-01","value":5.9},{"mktDate":"1990-09-01","value":6.0},{"mktDate":"1990-10-01","value":6.4},{"mktDate":"1990-11-01","value":7.8},{"mktDate":"1990-12-01","value":8.2},{"mktDate":"1991-01-01","value":10.8},{"mktDate":"1991-02-01","value":11.1},{"mktDate":"1991-03-01","value":11.7},{"mktDate":"1991-04-01","value":10.4},{"mktDate":"1991-05-01","value":9.2},{"mktDate":"1991-06-01","value":8.1},{"mktDate":"1991-07-01","value":6.9},{"mktDate":"1991-08-01","value":6.5},{"mktDate":"1991-09-01","value":6.9},{"mktDate":"1991-10-01","value":7.7},{"mktDate":"1991-11-01","value":9.0},{"mktDate":"1991-12-01","value":9.3},{"mktDate":"1992-01-01","value":10.7},{"mktDate":"1992-02-01","value":10.2},{"mktDate":"1992-03-01","value":10.8},{"mktDate":"1992-04-01","value":9.9},{"mktDate":"1992-05-01","value":7.9},{"mktDate":"1992-06-01","value":7.1},{"mktDate":"1992-07-01","value":6.0},{"mktDate":"1992-08-01","value":6.0},{"mktDate":"1992-09-01","value":6.3},{"mktDate":"1992-10-01","value":7.2},{"mktDate":"1992-11-01","value":8.1},{"mktDate":"1992-12-01","value":8.1},{"mktDate":"1993-01-01","value":9.8},{"mktDate":"1993-02-01","value":9.4},{"mktDate":"1993-03-01","value":9.2},{"mktDate":"1993-04-01","value":8.4},{"mktDate":"1993-05-01","value":7.3},{"mktDate":"1993-06-01","value":6.3},{"mktDate":"1993-07-01","value":5.5},{"mktDate":"1993-08-01","value":5.1},{"mktDate":"1993-09-01","value":5.3},{"mktDate":"1993-10-01","value":6.3},{"mktDate":"1993-11-01","value":6.6},{"mktDate":"1993-12-01","value":6.8},{"mktDate":"1994-01-01","value":9.1},{"mktDate":"1994-02-01","value":8.9},{"mktDate":"1994-03-01","value":9.0},{"mktDate":"1994-04-01","value":7.6},{"mktDate":"1994-05-01","value":6.6},{"mktDate":"1994-06-01","value":6.0},{"mktDate":"1994-07-01","value":5.1},{"mktDate":"1994-08-01","value":4.9},{"mktDate":"1994-09-01","value":5.4},{"mktDate":"1994-10-01","value":6.1},{"mktDate":"1994-11-01","value":7.3},{"mktDate":"1994-12-01","value":7.7},{"mktDate":"1995-01-01","value":9.4},{"mktDate":"1995-02-01","value":10.5},{"mktDate":"1995-03-01","value":9.7},{"mktDate":"1995-04-01","value":8.2},{"mktDate":"1995-05-01","value":7.6},{"mktDate":"1995-06-01","value":6.6},{"mktDate":"1995-07-01","value":5.8},{"mktDate":"1995-08-01","value":5.8},{"mktDate":"1995-09-01","value":6.4},{"mktDate":"1995-10-01","value":7.4},{"mktDate":"1995-11-01","value":8.5},{"mktDate":"1995-12-01","value":8.3},{"mktDate":"1996-01-01","value":9.5},{"mktDate":"1996-02-01","value":9.4},{"mktDate":"1996-03-01","value":9.6},{"mktDate":"1996-04-01","value":8.5},{"mktDate":"1996-05-01","value":7.2},{"mktDate":"1996-06-01","value":6.6},{"mktDate":"1996-07-01","value":5.6},{"mktDate":"1996-08-01","value":5.2},{"mktDate":"1996-09-01","value":5.4},{"mktDate":"1996-10-01","value":6.6},{"mktDate":"1996-11-01","value":7.6},{"mktDate":"1996-12-01","value":7.7},{"mktDate":"1997-01-01","value":9.1},{"mktDate":"1997-02-01","value":8.9},{"mktDate":"1997-03-01","value":9.5},{"mktDate":"1997-04-01","value":8.4},{"mktDate":"1997-05-01","value":7.2},{"mktDate":"1997-06-01","value":6.5},{"mktDate":"1997-07-01","value":5.5},{"mktDate":"1997-08-01","value":5.2},{"mktDate":"1997-09-01","value":5.5},{"mktDate":"1997-10-01","value":6.9},{"mktDate":"1997-11-01","value":7.8},{"mktDate":"1997-12-01","value":8.1},{"mktDate":"1998-01-01","value":9.7},{"mktDate":"1998-02-01","value":9.5},{"mktDate":"1998-03-01","value":9.6},{"mktDate":"1998-04-01","value":8.6},{"mktDate":"1998-05-01","value":7.3},{"mktDate":"1998-06-01","value":7.0},{"mktDate":"1998-07-01","value":5.8},{"mktDate":"1998-08-01","value":5.5},{"mktDate":"1998-09-01","value":6.1},{"mktDate":"1998-10-01","value":8.0},{"mktDate":"1998-11-01","value":8.5},{"mktDate":"1998-12-01","value":8.4},{"mktDate":"1999-01-01","value":9.8},{"mktDate":"1999-02-01","value":9.3},{"mktDate":"1999-03-01","value":9.7},{"mktDate":"1999-04-01","value":8.4},{"mktDate":"1999-05-01","value":6.5},{"mktDate":"1999-06-01","value":6.2},{"mktDate":"1999-07-01","value":5.2},{"mktDate":"1999-08-01","value":4.9},{"mktDate":"1999-09-01","value":5.2},{"mktDate":"1999-10-01","value":6.1},{"mktDate":"1999-11-01","value":7.2},{"mktDate":"1999-12-01","value":7.1},{"mktDate":"2000-01-01","value":7.5},{"mktDate":"2000-02-01","value":7.2},{"mktDate":"2000-03-01","value":7.0},{"mktDate":"2000-04-01","value":6.2},{"mktDate":"2000-05-01","value":5.2},{"mktDate":"2000-06-01","value":4.9},{"mktDate":"2000-07-01","value":4.1},{"mktDate":"2000-08-01","value":4.3},{"mktDate":"2000-09-01","value":4.4},{"mktDate":"2000-10-01","value":4.7},{"mktDate":"2000-11-01","value":5.1},{"mktDate":"2000-12-01","value":5.3},{"mktDate":"2001-01-01","value":6.8},{"mktDate":"2001-02-01","value":6.7},{"mktDate":"2001-03-01","value":6.7},{"mktDate":"2001-04-01","value":5.9},{"mktDate":"2001-05-01","value":4.8},{"mktDate":"2001-06-01","value":4.8},{"mktDate":"2001-07-01","value":4.0},{"mktDate":"2001-08-01","value":4.0},{"mktDate":"2001-09-01","value":4.1},{"mktDate":"2001-10-01","value":4.5},{"mktDate":"2001-11-01","value":5.3},{"mktDate":"2001-12-01","value":5.8},{"mktDate":"2002-01-01","value":6.9},{"mktDate":"2002-02-01","value":6.6},{"mktDate":"2002-03-01","value":6.7},{"mktDate":"2002-04-01","value":5.9},{"mktDate":"2002-05-01","value":4.6},{"mktDate":"2002-06-01","value":4.5},{"mktDate":"2002-07-01","value":3.8},{"mktDate":"2002-08-01","value":3.6},{"mktDate":"2002-09-01","value":3.7},{"mktDate":"2002-10-01","value":4.3},{"mktDate":"2002-11-01","value":5.2},{"mktDate":"2002-12-01","value":5.3},{"mktDate":"2003-01-01","value":6.8},{"mktDate":"2003-02-01","value":6.4},{"mktDate":"2003-03-01","value":6.6},{"mktDate":"2003-04-01","value":5.9},{"mktDate":"2003-05-01","value":5.2},{"mktDate":"2003-06-01","value":5.4},{"mktDate":"2003-07-01","value":4.7},{"mktDate":"2003-08-01","value":5.2},{"mktDate":"2003-09-01","value":5.4},{"mktDate":"2003-10-01","value":5.9},{"mktDate":"2003-11-01","value":6.6},{"mktDate":"2003-12-01","value":7.0},{"mktDate":"2004-01-01","value":8.1},{"mktDate":"2004-02-01","value":7.8},{"mktDate":"2004-03-01","value":7.5},{"mktDate":"2004-04-01","value":6.3},{"mktDate":"2004-05-01","value":5.4},{"mktDate":"2004-06-01","value":5.2},{"mktDate":"2004-07-01","value":4.5},{"mktDate":"2004-08-01","value":4.6},{"mktDate":"2004-09-01","value":4.6},{"mktDate":"2004-10-01","value":5.0},{"mktDate":"2004-11-01","value":5.6},{"mktDate":"2004-12-01","value":5.8},{"mktDate":"2005-01-01","value":7.2},{"mktDate":"2005-02-01","value":6.6},{"mktDate":"2005-03-01","value":6.6},{"mktDate":"2005-04-01","value":5.7},{"mktDate":"2005-05-01","value":4.5},{"mktDate":"2005-06-01","value":4.6},{"mktDate":"2005-07-01","value":3.8},{"mktDate":"2005-08-01","value":3.8},{"mktDate":"2005-09-01","value":3.7},{"mktDate":"2005-10-01","value":3.9},{"mktDate":"2005-11-01","value":4.3},{"mktDate":"2005-12-01","value":4.6},{"mktDate":"2006-01-01","value":5.7},{"mktDate":"2006-02-01","value":5.4},{"mktDate":"2006-03-01","value":5.2},{"mktDate":"2006-04-01","value":4.4},{"mktDate":"2006-05-01","value":3.6},{"mktDate":"2006-06-01","value":3.7},{"mktDate":"2006-07-01","value":3.1},{"mktDate":"2006-08-01","value":2.9},{"mktDate":"2006-09-01","value":2.8},{"mktDate":"2006-10-01","value":3.0},{"mktDate":"2006-11-01","value":3.4},{"mktDate":"2006-12-01","value":3.7},{"mktDate":"2007-01-01","value":4.7},{"mktDate":"2007-02-01","value":4.4},{"mktDate":"2007-03-01","value":4.4},{"mktDate":"2007-04-01","value":3.6},{"mktDate":"2007-05-01","value":3.2},{"mktDate":"2007-06-01","value":3.5},{"mktDate":"2007-07-01","value":3.1},{"mktDate":"2007-08-01","value":3.3},{"mktDate":"2007-09-01","value":3.5},{"mktDate":"2007-10-01","value":3.9},{"mktDate":"2007-11-01","value":4.6},{"mktDate":"2007-12-01","value":5.4},{"mktDate":"2008-01-01","value":6.9},{"mktDate":"2008-02-01","value":7.0},{"mktDate":"2008-03-01","value":7.3},{"mktDate":"2008-04-01","value":6.2},{"mktDate":"2008-05-01","value":5.3},{"mktDate":"2008-06-01","value":5.4},{"mktDate":"2008-07-01","value":4.9},{"mktDate":"2008-08-01","value":5.3},{"mktDate":"2008-09-01","value":5.9},{"mktDate":"2008-10-01","value":7.4},{"mktDate":"2008-11-01","value":8.9},{"mktDate":"2008-12-01","value":10.4},{"mktDate":"2009-01-01","value":13.4},{"mktDate":"2009-02-01","value":14.2},{"mktDate":"2009-03-01","value":15.3},{"mktDate":"2009-04-01","value":12.7},{"mktDate":"2009-05-01","value":11.4},{"mktDate":"2009-06-01","value":10.7},{"mktDate":"2009-07-01","value":9.9},{"mktDate":"2009-08-01","value":9.7},{"mktDate":"2009-09-01","value":9.7},{"mktDate":"2009-10-01","value":10.7},{"mktDate":"2009-11-01","value":11.5},{"mktDate":"2009-12-01","value":12.8},{"mktDate":"2010-01-01","value":14.6},{"mktDate":"2010-02-01","value":14.4},{"mktDate":"2010-03-01","value":14.7},{"mktDate":"2010-04-01","value":13.1},{"mktDate":"2010-05-01","value":11.7},{"mktDate":"2010-06-01","value":11.2},{"mktDate":"2010-07-01","value":10.5},{"mktDate":"2010-08-01","value":9.9},{"mktDate":"2010-09-01","value":9.9},{"mktDate":"2010-10-01","value":10.8},{"mktDate":"2010-11-01","value":11.8},{"mktDate":"2010-12-01","value":12.4},{"mktDate":"2011-01-01","value":14.0},{"mktDate":"2011-02-01","value":13.4},{"mktDate":"2011-03-01","value":13.3},{"mktDate":"2011-04-01","value":12.4},{"mktDate":"2011-05-01","value":10.7},{"mktDate":"2011-06-01","value":10.3},{"mktDate":"2011-07-01","value":9.3},{"mktDate":"2011-08-01","value":9.0},{"mktDate":"2011-09-01","value":8.7},{"mktDate":"2011-10-01","value":9.8},{"mktDate":"2011-11-01","value":10.2},{"mktDate":"2011-12-01","value":10.4},{"mktDate":"2012-01-01","value":11.6},{"mktDate":"2012-02-01","value":11.3},{"mktDate":"2012-03-01","value":10.8},{"mktDate":"2012-04-01","value":9.8},{"mktDate":"2012-05-01","value":8.4},{"mktDate":"2012-06-01","value":8.5},{"mktDate":"2012-07-01","value":7.5},{"mktDate":"2012-08-01","value":7.5},{"mktDate":"2012-09-01","value":7.4},{"mktDate":"2012-10-01","value":8.1},{"mktDate":"2012-11-01","value":8.7},{"mktDate":"2012-12-01","value":8.9},{"mktDate":"2013-01-01","value":10.5},{"mktDate":"2013-02-01","value":9.9},{"mktDate":"2013-03-01","value":9.5},{"mktDate":"2013-04-01","value":8.4},{"mktDate":"2013-05-01","value":7.1},{"mktDate":"2013-06-01","value":7.1},{"mktDate":"2013-07-01","value":6.4},{"mktDate":"2013-08-01","value":6.1},{"mktDate":"2013-09-01","value":6.0},{"mktDate":"2013-10-01","value":6.6},{"mktDate":"2013-11-01","value":7.3},{"mktDate":"2013-12-01","value":7.5},{"mktDate":"2014-01-01","value":8.8},{"mktDate":"2014-02-01","value":8.4},{"mktDate":"2014-03-01","value":8.0},{"mktDate":"2014-04-01","value":7.0},{"mktDate":"2014-05-01","value":5.8},{"mktDate":"2014-06-01","value":5.8},{"mktDate":"2014-07-01","value":5.2},{"mktDate":"2014-08-01","value":5.1},{"mktDate":"2014-09-01","value":5.0},{"mktDate":"2014-10-01","value":5.6},{"mktDate":"2014-11-01","value":6.4},{"mktDate":"2014-12-01","value":6.6},{"mktDate":"2015-01-01","value":7.8},{"mktDate":"2015-02-01","value":7.4},{"mktDate":"2015-03-01","value":6.9},{"mktDate":"2015-04-01","value":5.6},{"mktDate":"2015-05-01","value":5.0},{"mktDate":"2015-06-01","value":5.2},{"mktDate":"2015-07-01","value":4.6},{"mktDate":"2015-08-01","value":4.7},{"mktDate":"2015-09-01","value":4.6},{"mktDate":"2015-10-01","value":5.0},{"mktDate":"2015-11-01","value":5.9},{"mktDate":"2015-12-01","value":6.2},{"mktDate":"2016-01-01","value":7.7},{"mktDate":"2016-02-01","value":7.2},{"mktDate":"2016-03-01","value":6.9},{"mktDate":"2016-04-01","value":5.8},{"mktDate":"2016-05-01","value":4.9},{"mktDate":"2016-06-01","value":5.1},{"mktDate":"2016-07-01","value":4.4},{"mktDate":"2016-08-01","value":4.4},{"mktDate":"2016-09-01","value":4.4},{"mktDate":"2016-10-01","value":4.9},{"mktDate":"2016-11-01","value":5.6},{"mktDate":"2016-12-01","value":6.0},{"mktDate":"2017-01-01","value":7.0},{"mktDate":"2017-02-01","value":6.6},{"mktDate":"2017-03-01","value":6.6},{"mktDate":"2017-04-01","value":5.5},{"mktDate":"2017-05-01","value":4.7},{"mktDate":"2017-06-01","value":4.6},{"mktDate":"2017-07-01","value":4.0},{"mktDate":"2017-08-01","value":4.0},{"mktDate":"2017-09-01","value":4.1},{"mktDate":"2017-10-01","value":4.4},{"mktDate":"2017-11-01","value":5.2},{"mktDate":"2017-12-01","value":5.2},{"mktDate":"2018-01-01","value":6.6},{"mktDate":"2018-02-01","value":6.1},{"mktDate":"2018-03-01","value":5.8},{"mktDate":"2018-04-01","value":5.1},{"mktDate":"2018-05-01","value":4.1},{"mktDate":"2018-06-01","value":4.3},{"mktDate":"2018-07-01","value":3.6},{"mktDate":"2018-08-01","value":3.7},{"mktDate":"2018-09-01","value":3.8},{"mktDate":"2018-10-01","value":4.1},{"mktDate":"2018-11-01","value":4.7},{"mktDate":"2018-12-01","value":5.1},{"mktDate":"2019-01-01","value":6.2},{"mktDate":"2019-02-01","value":6.1},{"mktDate":"2019-03-01","value":6.0},{"mktDate":"2019-04-01","value":5.0},{"mktDate":"2019-05-01","value":3.9},{"mktDate":"2019-06-01","value":4.2},{"mktDate":"2019-07-01","value":3.7},{"mktDate":"2019-08-01","value":3.8},{"mktDate":"2019-09-01","value":3.7},{"mktDate":"2019-10-01","value":4.1},{"mktDate":"2019-11-01","value":4.7},{"mktDate":"2019-12-01","value":5.2},{"mktDate":"2020-01-01","value":6.5},{"mktDate":"2020-02-01","value":6.2},{"mktDate":"2020-03-01","value":6.1},{"mktDate":"2020-04-01","value":16.6},{"mktDate":"2020-05-01","value":11.9},{"mktDate":"2020-06-01","value":9.2},{"mktDate":"2020-07-01","value":7.1},{"mktDate":"2020-08-01","value":6.3},{"mktDate":"2020-09-01","value":5.5},{"mktDate":"2020-10-01","value":4.9},{"mktDate":"2020-11-01","value":5.4},{"mktDate":"2020-12-01","value":5.9},{"mktDate":"2021-01-01","value":6.6},{"mktDate":"2021-02-01","value":6.4},{"mktDate":"2021-03-01","value":5.6},{"mktDate":"2021-04-01","value":4.8},{"mktDate":"2021-05-01","value":3.9},{"mktDate":"2021-06-01","value":4.4},{"mktDate":"2021-07-01","value":3.3},{"mktDate":"2021-08-01","value":3.1},{"mktDate":"2021-09-01","value":2.1},{"mktDate":"2021-10-01","value":2.2},{"mktDate":"2021-11-01","value":2.3},{"mktDate":"2021-12-01","value":2.3}],"maxValue":16.6,"minValue":2.1}]