[{"date":"2007-04-23T00:00:00.000Z","close":93.24},{"date":"2007-04-24T00:00:00.000Z","close":95.35},{"date":"2007-04-25T00:00:00.000Z","close":98.84},{"date":"2007-04-26T00:00:00.000Z","close":99.92},{"date":"2007-04-29T00:00:00.000Z","close":99.8},{"date":"2007-05-01T00:00:00.000Z","close":99.47},{"date":"2007-05-02T00:00:00.000Z","close":100.39},{"date":"2007-05-03T00:00:00.000Z","close":100.4},{"date":"2007-05-04T00:00:00.000Z","close":100.81},{"date":"2007-05-07T00:00:00.000Z","close":103.92},{"date":"2007-05-08T00:00:00.000Z","close":105.06},{"date":"2007-05-09T00:00:00.000Z","close":106.88},{"date":"2007-05-09T00:00:00.000Z","close":107.34},{"date":"2007-05-10T00:00:00.000Z","close":108.74},{"date":"2007-05-13T00:00:00.000Z","close":109.36},{"date":"2007-05-14T00:00:00.000Z","close":107.52},{"date":"2007-05-15T00:00:00.000Z","close":107.34},{"date":"2007-05-16T00:00:00.000Z","close":109.44},{"date":"2007-05-17T00:00:00.000Z","close":110.02},{"date":"2007-05-20T00:00:00.000Z","close":111.98},{"date":"2007-05-21T00:00:00.000Z","close":113.54},{"date":"2007-05-22T00:00:00.000Z","close":112.89},{"date":"2007-05-23T00:00:00.000Z","close":110.69},{"date":"2007-05-24T00:00:00.000Z","close":113.62},{"date":"2007-05-28T00:00:00.000Z","close":114.35},{"date":"2007-05-29T00:00:00.000Z","close":118.77},{"date":"2007-05-30T00:00:00.000Z","close":121.19},{"date":"2007-06-01T00:00:00.000Z","close":118.4},{"date":"2007-06-04T00:00:00.000Z","close":121.33},{"date":"2007-06-05T00:00:00.000Z","close":122.67},{"date":"2007-06-06T00:00:00.000Z","close":123.64},{"date":"2007-06-07T00:00:00.000Z","close":124.07},{"date":"2007-06-08T00:00:00.000Z","close":124.49},{"date":"2007-06-10T00:00:00.000Z","close":120.19},{"date":"2007-06-11T00:00:00.000Z","close":120.38},{"date":"2007-06-12T00:00:00.000Z","close":117.5},{"date":"2007-06-13T00:00:00.000Z","close":118.75},{"date":"2007-06-14T00:00:00.000Z","close":120.5},{"date":"2007-06-17T00:00:00.000Z","close":125.09},{"date":"2007-06-18T00:00:00.000Z","close":123.66},{"date":"2007-06-19T00:00:00.000Z","close":121.55},{"date":"2007-06-20T00:00:00.000Z","close":123.9},{"date":"2007-06-21T00:00:00.000Z","close":123},{"date":"2007-06-24T00:00:00.000Z","close":122.34},{"date":"2007-06-25T00:00:00.000Z","close":119.65},{"date":"2007-06-26T00:00:00.000Z","close":121.89},{"date":"2007-06-27T00:00:00.000Z","close":120.56},{"date":"2007-06-28T00:00:00.000Z","close":122.04},{"date":"2007-07-02T00:00:00.000Z","close":121.26},{"date":"2007-07-03T00:00:00.000Z","close":127.17},{"date":"2007-07-05T00:00:00.000Z","close":132.75},{"date":"2007-07-06T00:00:00.000Z","close":132.3},{"date":"2007-07-09T00:00:00.000Z","close":130.33},{"date":"2007-07-09T00:00:00.000Z","close":132.35},{"date":"2007-07-10T00:00:00.000Z","close":132.39},{"date":"2007-07-11T00:00:00.000Z","close":134.07},{"date":"2007-07-12T00:00:00.000Z","close":137.73},{"date":"2007-07-15T00:00:00.000Z","close":138.1},{"date":"2007-07-16T00:00:00.000Z","close":138.91},{"date":"2007-07-17T00:00:00.000Z","close":138.12},{"date":"2007-07-18T00:00:00.000Z","close":140},{"date":"2007-07-19T00:00:00.000Z","close":143.75},{"date":"2007-07-22T00:00:00.000Z","close":143.7},{"date":"2007-07-23T00:00:00.000Z","close":134.89},{"date":"2007-07-24T00:00:00.000Z","close":137.26},{"date":"2007-07-25T00:00:00.000Z","close":146},{"date":"2007-07-26T00:00:00.000Z","close":143.85},{"date":"2007-07-29T00:00:00.000Z","close":141.43},{"date":"2007-07-30T00:00:00.000Z","close":131.76},{"date":"2007-08-01T00:00:00.000Z","close":135},{"date":"2007-08-02T00:00:00.000Z","close":136.49},{"date":"2007-08-03T00:00:00.000Z","close":131.85},{"date":"2007-08-06T00:00:00.000Z","close":135.25},{"date":"2007-08-07T00:00:00.000Z","close":135.03},{"date":"2007-08-08T00:00:00.000Z","close":134.01},{"date":"2007-08-09T00:00:00.000Z","close":126.39},{"date":"2007-08-09T00:00:00.000Z","close":125},{"date":"2007-08-12T00:00:00.000Z","close":127.79},{"date":"2007-08-13T00:00:00.000Z","close":124.03},{"date":"2007-08-14T00:00:00.000Z","close":119.9},{"date":"2007-08-15T00:00:00.000Z","close":117.05},{"date":"2007-08-16T00:00:00.000Z","close":122.06},{"date":"2007-08-19T00:00:00.000Z","close":122.22},{"date":"2007-08-20T00:00:00.000Z","close":127.57},{"date":"2007-08-21T00:00:00.000Z","close":132.51},{"date":"2007-08-22T00:00:00.000Z","close":131.07},{"date":"2007-08-23T00:00:00.000Z","close":135.3},{"date":"2007-08-26T00:00:00.000Z","close":132.25},{"date":"2007-08-27T00:00:00.000Z","close":126.82},{"date":"2007-08-28T00:00:00.000Z","close":134.08},{"date":"2007-08-29T00:00:00.000Z","close":136.25},{"date":"2007-08-30T00:00:00.000Z","close":138.48},{"date":"2007-09-04T00:00:00.000Z","close":144.16},{"date":"2007-09-05T00:00:00.000Z","close":136.76},{"date":"2007-09-06T00:00:00.000Z","close":135.01},{"date":"2007-09-07T00:00:00.000Z","close":131.77},{"date":"2007-09-09T00:00:00.000Z","close":136.71},{"date":"2007-09-10T00:00:00.000Z","close":135.49},{"date":"2007-09-11T00:00:00.000Z","close":136.85},{"date":"2007-09-12T00:00:00.000Z","close":137.2},{"date":"2007-09-13T00:00:00.000Z","close":138.81},{"date":"2007-09-16T00:00:00.000Z","close":138.41},{"date":"2007-09-17T00:00:00.000Z","close":140.92},{"date":"2007-09-18T00:00:00.000Z","close":140.77},{"date":"2007-09-19T00:00:00.000Z","close":140.31},{"date":"2007-09-20T00:00:00.000Z","close":144.15},{"date":"2007-09-23T00:00:00.000Z","close":148.28},{"date":"2007-09-24T00:00:00.000Z","close":153.18},{"date":"2007-09-25T00:00:00.000Z","close":152.77},{"date":"2007-09-26T00:00:00.000Z","close":154.5},{"date":"2007-09-27T00:00:00.000Z","close":153.47},{"date":"2007-10-01T00:00:00.000Z","close":156.34},{"date":"2007-10-02T00:00:00.000Z","close":158.45},{"date":"2007-10-03T00:00:00.000Z","close":157.92},{"date":"2007-10-04T00:00:00.000Z","close":156.24},{"date":"2007-10-05T00:00:00.000Z","close":161.45},{"date":"2007-10-08T00:00:00.000Z","close":167.91},{"date":"2007-10-09T00:00:00.000Z","close":167.86},{"date":"2007-10-09T00:00:00.000Z","close":166.79},{"date":"2007-10-10T00:00:00.000Z","close":162.23},{"date":"2007-10-11T00:00:00.000Z","close":167.25},{"date":"2007-10-14T00:00:00.000Z","close":166.98},{"date":"2007-10-15T00:00:00.000Z","close":169.58},{"date":"2007-10-16T00:00:00.000Z","close":172.75},{"date":"2007-10-17T00:00:00.000Z","close":173.5},{"date":"2007-10-18T00:00:00.000Z","close":170.42},{"date":"2007-10-21T00:00:00.000Z","close":174.36},{"date":"2007-10-22T00:00:00.000Z","close":186.16},{"date":"2007-10-23T00:00:00.000Z","close":185.93},{"date":"2007-10-24T00:00:00.000Z","close":182.78},{"date":"2007-10-25T00:00:00.000Z","close":184.7},{"date":"2007-10-28T00:00:00.000Z","close":185.09},{"date":"2007-10-29T00:00:00.000Z","close":187},{"date":"2007-10-30T00:00:00.000Z","close":189.95},{"date":"2007-11-01T00:00:00.000Z","close":187.44},{"date":"2007-11-02T00:00:00.000Z","close":187.87},{"date":"2007-11-05T00:00:00.000Z","close":186.18},{"date":"2007-11-06T00:00:00.000Z","close":191.79},{"date":"2007-11-07T00:00:00.000Z","close":186.3},{"date":"2007-11-08T00:00:00.000Z","close":175.47},{"date":"2007-11-09T00:00:00.000Z","close":165.37},{"date":"2007-11-11T00:00:00.000Z","close":153.76},{"date":"2007-11-12T00:00:00.000Z","close":169.96},{"date":"2007-11-13T00:00:00.000Z","close":166.11},{"date":"2007-11-14T00:00:00.000Z","close":164.3},{"date":"2007-11-15T00:00:00.000Z","close":166.39},{"date":"2007-11-18T00:00:00.000Z","close":163.95},{"date":"2007-11-19T00:00:00.000Z","close":168.85},{"date":"2007-11-20T00:00:00.000Z","close":168.46},{"date":"2007-11-22T00:00:00.000Z","close":171.54},{"date":"2007-11-25T00:00:00.000Z","close":172.54},{"date":"2007-11-26T00:00:00.000Z","close":174.81},{"date":"2007-11-27T00:00:00.000Z","close":180.22},{"date":"2007-11-28T00:00:00.000Z","close":184.29},{"date":"2007-11-29T00:00:00.000Z","close":182.22},{"date":"2007-12-03T00:00:00.000Z","close":178.86},{"date":"2007-12-04T00:00:00.000Z","close":179.81},{"date":"2007-12-05T00:00:00.000Z","close":185.5},{"date":"2007-12-06T00:00:00.000Z","close":189.95},{"date":"2007-12-07T00:00:00.000Z","close":194.3},{"date":"2007-12-09T00:00:00.000Z","close":194.21},{"date":"2007-12-10T00:00:00.000Z","close":188.54},{"date":"2007-12-11T00:00:00.000Z","close":190.86},{"date":"2007-12-12T00:00:00.000Z","close":191.83},{"date":"2007-12-13T00:00:00.000Z","close":190.39},{"date":"2007-12-16T00:00:00.000Z","close":184.4},{"date":"2007-12-17T00:00:00.000Z","close":182.98},{"date":"2007-12-18T00:00:00.000Z","close":183.12},{"date":"2007-12-19T00:00:00.000Z","close":187.21},{"date":"2007-12-20T00:00:00.000Z","close":193.91},{"date":"2007-12-23T00:00:00.000Z","close":198.8},{"date":"2007-12-25T00:00:00.000Z","close":198.95},{"date":"2007-12-26T00:00:00.000Z","close":198.57},{"date":"2007-12-27T00:00:00.000Z","close":199.83},{"date":"2007-12-30T00:00:00.000Z","close":198.08},{"date":"2008-01-02T00:00:00.000Z","close":194.84},{"date":"2008-01-03T00:00:00.000Z","close":194.93},{"date":"2008-01-04T00:00:00.000Z","close":180.05},{"date":"2008-01-07T00:00:00.000Z","close":177.64},{"date":"2008-01-08T00:00:00.000Z","close":171.25},{"date":"2008-01-09T00:00:00.000Z","close":179.4},{"date":"2008-01-09T00:00:00.000Z","close":178.02},{"date":"2008-01-10T00:00:00.000Z","close":172.69},{"date":"2008-01-13T00:00:00.000Z","close":178.78},{"date":"2008-01-14T00:00:00.000Z","close":169.04},{"date":"2008-01-15T00:00:00.000Z","close":159.64},{"date":"2008-01-16T00:00:00.000Z","close":160.89},{"date":"2008-01-17T00:00:00.000Z","close":161.36},{"date":"2008-01-21T00:00:00.000Z","close":155.64},{"date":"2008-01-22T00:00:00.000Z","close":139.07},{"date":"2008-01-23T00:00:00.000Z","close":135.6},{"date":"2008-01-24T00:00:00.000Z","close":130.01},{"date":"2008-01-27T00:00:00.000Z","close":130.01},{"date":"2008-01-28T00:00:00.000Z","close":131.54},{"date":"2008-01-29T00:00:00.000Z","close":132.18},{"date":"2008-01-30T00:00:00.000Z","close":135.36},{"date":"2008-02-01T00:00:00.000Z","close":133.75},{"date":"2008-02-04T00:00:00.000Z","close":131.65},{"date":"2008-02-05T00:00:00.000Z","close":129.36},{"date":"2008-02-06T00:00:00.000Z","close":122},{"date":"2008-02-07T00:00:00.000Z","close":121.24},{"date":"2008-02-08T00:00:00.000Z","close":125.48},{"date":"2008-02-10T00:00:00.000Z","close":129.45},{"date":"2008-02-11T00:00:00.000Z","close":124.86},{"date":"2008-02-12T00:00:00.000Z","close":129.4},{"date":"2008-02-13T00:00:00.000Z","close":127.46},{"date":"2008-02-14T00:00:00.000Z","close":124.63},{"date":"2008-02-18T00:00:00.000Z","close":122.18},{"date":"2008-02-19T00:00:00.000Z","close":123.82},{"date":"2008-02-20T00:00:00.000Z","close":121.54},{"date":"2008-02-21T00:00:00.000Z","close":119.46},{"date":"2008-02-24T00:00:00.000Z","close":119.74},{"date":"2008-02-25T00:00:00.000Z","close":119.15},{"date":"2008-02-26T00:00:00.000Z","close":122.96},{"date":"2008-02-27T00:00:00.000Z","close":129.91},{"date":"2008-02-28T00:00:00.000Z","close":125.02},{"date":"2008-03-03T00:00:00.000Z","close":121.73},{"date":"2008-03-04T00:00:00.000Z","close":124.62},{"date":"2008-03-05T00:00:00.000Z","close":124.49},{"date":"2008-03-06T00:00:00.000Z","close":120.93},{"date":"2008-03-07T00:00:00.000Z","close":122.25},{"date":"2008-03-09T00:00:00.000Z","close":119.69},{"date":"2008-03-10T00:00:00.000Z","close":127.35},{"date":"2008-03-11T00:00:00.000Z","close":126.03},{"date":"2008-03-12T00:00:00.000Z","close":127.94},{"date":"2008-03-13T00:00:00.000Z","close":126.61},{"date":"2008-03-16T00:00:00.000Z","close":126.73},{"date":"2008-03-17T00:00:00.000Z","close":132.82},{"date":"2008-03-18T00:00:00.000Z","close":129.67},{"date":"2008-03-19T00:00:00.000Z","close":133.27},{"date":"2008-03-23T00:00:00.000Z","close":139.53},{"date":"2008-03-24T00:00:00.000Z","close":140.98},{"date":"2008-03-25T00:00:00.000Z","close":145.06},{"date":"2008-03-26T00:00:00.000Z","close":140.25},{"date":"2008-03-27T00:00:00.000Z","close":143.01},{"date":"2008-03-30T00:00:00.000Z","close":143.5},{"date":"2008-04-01T00:00:00.000Z","close":149.53},{"date":"2008-04-02T00:00:00.000Z","close":147.49},{"date":"2008-04-03T00:00:00.000Z","close":151.61},{"date":"2008-04-04T00:00:00.000Z","close":153.08},{"date":"2008-04-07T00:00:00.000Z","close":155.89},{"date":"2008-04-08T00:00:00.000Z","close":152.84},{"date":"2008-04-09T00:00:00.000Z","close":151.44},{"date":"2008-04-09T00:00:00.000Z","close":154.55},{"date":"2008-04-10T00:00:00.000Z","close":147.14},{"date":"2008-04-13T00:00:00.000Z","close":147.78},{"date":"2008-04-14T00:00:00.000Z","close":148.38},{"date":"2008-04-15T00:00:00.000Z","close":153.7},{"date":"2008-04-16T00:00:00.000Z","close":154.49},{"date":"2008-04-17T00:00:00.000Z","close":161.04},{"date":"2008-04-20T00:00:00.000Z","close":168.16},{"date":"2008-04-21T00:00:00.000Z","close":160.2},{"date":"2008-04-22T00:00:00.000Z","close":162.89},{"date":"2008-04-23T00:00:00.000Z","close":168.94},{"date":"2008-04-24T00:00:00.000Z","close":169.73},{"date":"2008-04-27T00:00:00.000Z","close":172.24},{"date":"2008-04-28T00:00:00.000Z","close":175.05},{"date":"2008-04-29T00:00:00.000Z","close":173.95},{"date":"2008-05-01T00:00:00.000Z","close":180},{"date":"2008-05-02T00:00:00.000Z","close":180.94},{"date":"2008-05-05T00:00:00.000Z","close":184.73},{"date":"2008-05-06T00:00:00.000Z","close":186.66},{"date":"2008-05-07T00:00:00.000Z","close":182.59},{"date":"2008-05-08T00:00:00.000Z","close":185.06},{"date":"2008-05-09T00:00:00.000Z","close":183.45},{"date":"2008-05-11T00:00:00.000Z","close":188.16},{"date":"2008-05-12T00:00:00.000Z","close":189.96},{"date":"2008-05-13T00:00:00.000Z","close":186.26},{"date":"2008-05-14T00:00:00.000Z","close":189.73},{"date":"2008-05-15T00:00:00.000Z","close":187.62},{"date":"2008-05-18T00:00:00.000Z","close":183.6},{"date":"2008-05-19T00:00:00.000Z","close":185.9},{"date":"2008-05-20T00:00:00.000Z","close":178.19},{"date":"2008-05-21T00:00:00.000Z","close":177.05},{"date":"2008-05-22T00:00:00.000Z","close":181.17},{"date":"2008-05-26T00:00:00.000Z","close":186.43},{"date":"2008-05-27T00:00:00.000Z","close":187.01},{"date":"2008-05-28T00:00:00.000Z","close":186.69},{"date":"2008-05-29T00:00:00.000Z","close":188.75},{"date":"2008-06-02T00:00:00.000Z","close":186.1},{"date":"2008-06-03T00:00:00.000Z","close":185.37},{"date":"2008-06-04T00:00:00.000Z","close":185.19},{"date":"2008-06-05T00:00:00.000Z","close":189.43},{"date":"2008-06-06T00:00:00.000Z","close":185.64},{"date":"2008-06-09T00:00:00.000Z","close":181.61},{"date":"2008-06-09T00:00:00.000Z","close":185.64},{"date":"2008-06-10T00:00:00.000Z","close":180.81},{"date":"2008-06-11T00:00:00.000Z","close":173.26},{"date":"2008-06-12T00:00:00.000Z","close":172.37},{"date":"2008-06-15T00:00:00.000Z","close":176.84},{"date":"2008-06-16T00:00:00.000Z","close":181.43},{"date":"2008-06-17T00:00:00.000Z","close":178.75},{"date":"2008-06-18T00:00:00.000Z","close":180.9},{"date":"2008-06-19T00:00:00.000Z","close":175.27},{"date":"2008-06-22T00:00:00.000Z","close":173.16},{"date":"2008-06-23T00:00:00.000Z","close":173.25},{"date":"2008-06-24T00:00:00.000Z","close":177.39},{"date":"2008-06-25T00:00:00.000Z","close":168.26},{"date":"2008-06-26T00:00:00.000Z","close":170.09},{"date":"2008-06-29T00:00:00.000Z","close":167.44},{"date":"2008-07-01T00:00:00.000Z","close":174.68},{"date":"2008-07-02T00:00:00.000Z","close":168.18},{"date":"2008-07-03T00:00:00.000Z","close":170.12},{"date":"2008-07-07T00:00:00.000Z","close":175.16},{"date":"2008-07-08T00:00:00.000Z","close":179.55},{"date":"2008-07-09T00:00:00.000Z","close":174.25},{"date":"2008-07-09T00:00:00.000Z","close":176.63},{"date":"2008-07-10T00:00:00.000Z","close":172.58},{"date":"2008-07-13T00:00:00.000Z","close":173.88},{"date":"2008-07-14T00:00:00.000Z","close":169.64},{"date":"2008-07-15T00:00:00.000Z","close":172.81},{"date":"2008-07-16T00:00:00.000Z","close":171.81},{"date":"2008-07-17T00:00:00.000Z","close":165.15},{"date":"2008-07-20T00:00:00.000Z","close":166.29},{"date":"2008-07-21T00:00:00.000Z","close":162.02},{"date":"2008-07-22T00:00:00.000Z","close":166.26},{"date":"2008-07-23T00:00:00.000Z","close":159.03},{"date":"2008-07-24T00:00:00.000Z","close":162.12},{"date":"2008-07-27T00:00:00.000Z","close":154.4},{"date":"2008-07-28T00:00:00.000Z","close":157.08},{"date":"2008-07-29T00:00:00.000Z","close":159.88},{"date":"2008-07-30T00:00:00.000Z","close":158.95},{"date":"2008-08-01T00:00:00.000Z","close":156.66},{"date":"2008-08-04T00:00:00.000Z","close":153.23},{"date":"2008-08-05T00:00:00.000Z","close":160.64},{"date":"2008-08-06T00:00:00.000Z","close":164.19},{"date":"2008-08-07T00:00:00.000Z","close":163.57},{"date":"2008-08-08T00:00:00.000Z","close":169.55},{"date":"2008-08-10T00:00:00.000Z","close":173.56},{"date":"2008-08-11T00:00:00.000Z","close":176.73},{"date":"2008-08-12T00:00:00.000Z","close":179.3},{"date":"2008-08-13T00:00:00.000Z","close":179.32},{"date":"2008-08-14T00:00:00.000Z","close":175.74},{"date":"2008-08-17T00:00:00.000Z","close":175.39},{"date":"2008-08-18T00:00:00.000Z","close":173.53},{"date":"2008-08-19T00:00:00.000Z","close":175.84},{"date":"2008-08-20T00:00:00.000Z","close":174.29},{"date":"2008-08-21T00:00:00.000Z","close":176.79},{"date":"2008-08-24T00:00:00.000Z","close":172.55},{"date":"2008-08-25T00:00:00.000Z","close":173.64},{"date":"2008-08-26T00:00:00.000Z","close":174.67},{"date":"2008-08-27T00:00:00.000Z","close":173.74},{"date":"2008-08-28T00:00:00.000Z","close":169.53},{"date":"2008-09-02T00:00:00.000Z","close":166.19},{"date":"2008-09-03T00:00:00.000Z","close":166.96},{"date":"2008-09-04T00:00:00.000Z","close":161.22},{"date":"2008-09-05T00:00:00.000Z","close":160.18},{"date":"2008-09-08T00:00:00.000Z","close":157.92},{"date":"2008-09-09T00:00:00.000Z","close":151.68},{"date":"2008-09-09T00:00:00.000Z","close":151.61},{"date":"2008-09-10T00:00:00.000Z","close":152.65},{"date":"2008-09-11T00:00:00.000Z","close":148.94},{"date":"2008-09-14T00:00:00.000Z","close":140.36},{"date":"2008-09-15T00:00:00.000Z","close":139.88},{"date":"2008-09-16T00:00:00.000Z","close":127.83},{"date":"2008-09-17T00:00:00.000Z","close":134.09},{"date":"2008-09-18T00:00:00.000Z","close":140.91},{"date":"2008-09-21T00:00:00.000Z","close":131.05},{"date":"2008-09-22T00:00:00.000Z","close":126.84},{"date":"2008-09-23T00:00:00.000Z","close":128.71},{"date":"2008-09-24T00:00:00.000Z","close":131.93},{"date":"2008-09-25T00:00:00.000Z","close":128.24},{"date":"2008-09-28T00:00:00.000Z","close":105.26},{"date":"2008-09-29T00:00:00.000Z","close":113.66},{"date":"2008-10-01T00:00:00.000Z","close":109.12},{"date":"2008-10-02T00:00:00.000Z","close":100.1},{"date":"2008-10-03T00:00:00.000Z","close":97.07},{"date":"2008-10-06T00:00:00.000Z","close":98.14},{"date":"2008-10-07T00:00:00.000Z","close":89.16},{"date":"2008-10-08T00:00:00.000Z","close":89.79},{"date":"2008-10-09T00:00:00.000Z","close":88.74},{"date":"2008-10-09T00:00:00.000Z","close":96.8},{"date":"2008-10-12T00:00:00.000Z","close":110.26},{"date":"2008-10-13T00:00:00.000Z","close":104.08},{"date":"2008-10-14T00:00:00.000Z","close":97.95},{"date":"2008-10-15T00:00:00.000Z","close":101.89},{"date":"2008-10-16T00:00:00.000Z","close":97.4},{"date":"2008-10-19T00:00:00.000Z","close":98.44},{"date":"2008-10-20T00:00:00.000Z","close":91.49},{"date":"2008-10-21T00:00:00.000Z","close":96.87},{"date":"2008-10-22T00:00:00.000Z","close":98.23},{"date":"2008-10-23T00:00:00.000Z","close":96.38},{"date":"2008-10-26T00:00:00.000Z","close":92.09},{"date":"2008-10-27T00:00:00.000Z","close":99.91},{"date":"2008-10-28T00:00:00.000Z","close":104.55},{"date":"2008-10-29T00:00:00.000Z","close":111.04},{"date":"2008-10-30T00:00:00.000Z","close":107.59},{"date":"2008-11-03T00:00:00.000Z","close":106.96},{"date":"2008-11-04T00:00:00.000Z","close":110.99},{"date":"2008-11-05T00:00:00.000Z","close":103.3},{"date":"2008-11-06T00:00:00.000Z","close":99.1},{"date":"2008-11-07T00:00:00.000Z","close":98.24},{"date":"2008-11-09T00:00:00.000Z","close":95.88},{"date":"2008-11-10T00:00:00.000Z","close":94.77},{"date":"2008-11-11T00:00:00.000Z","close":90.12},{"date":"2008-11-12T00:00:00.000Z","close":96.44},{"date":"2008-11-13T00:00:00.000Z","close":90.24},{"date":"2008-11-16T00:00:00.000Z","close":88.14},{"date":"2008-11-17T00:00:00.000Z","close":89.91},{"date":"2008-11-18T00:00:00.000Z","close":86.29},{"date":"2008-11-19T00:00:00.000Z","close":80.49},{"date":"2008-11-20T00:00:00.000Z","close":82.58},{"date":"2008-11-23T00:00:00.000Z","close":92.95},{"date":"2008-11-24T00:00:00.000Z","close":90.8},{"date":"2008-11-25T00:00:00.000Z","close":95},{"date":"2008-11-26T00:00:00.000Z","close":95},{"date":"2008-11-27T00:00:00.000Z","close":92.67},{"date":"2008-12-01T00:00:00.000Z","close":88.93},{"date":"2008-12-02T00:00:00.000Z","close":92.47},{"date":"2008-12-03T00:00:00.000Z","close":95.9},{"date":"2008-12-04T00:00:00.000Z","close":91.41},{"date":"2008-12-05T00:00:00.000Z","close":94},{"date":"2008-12-08T00:00:00.000Z","close":99.72},{"date":"2008-12-09T00:00:00.000Z","close":100.06},{"date":"2008-12-09T00:00:00.000Z","close":98.21},{"date":"2008-12-10T00:00:00.000Z","close":95},{"date":"2008-12-11T00:00:00.000Z","close":98.27},{"date":"2008-12-14T00:00:00.000Z","close":94.75},{"date":"2008-12-15T00:00:00.000Z","close":95.43},{"date":"2008-12-16T00:00:00.000Z","close":89.16},{"date":"2008-12-17T00:00:00.000Z","close":89.43},{"date":"2008-12-18T00:00:00.000Z","close":90},{"date":"2008-12-21T00:00:00.000Z","close":85.74},{"date":"2008-12-22T00:00:00.000Z","close":86.38},{"date":"2008-12-23T00:00:00.000Z","close":85.04},{"date":"2008-12-24T00:00:00.000Z","close":85.04},{"date":"2008-12-25T00:00:00.000Z","close":85.81},{"date":"2008-12-28T00:00:00.000Z","close":86.61},{"date":"2008-12-29T00:00:00.000Z","close":86.29},{"date":"2008-12-30T00:00:00.000Z","close":85.35},{"date":"2009-01-01T00:00:00.000Z","close":85.35},{"date":"2009-01-02T00:00:00.000Z","close":90.75},{"date":"2009-01-05T00:00:00.000Z","close":94.58},{"date":"2009-01-06T00:00:00.000Z","close":93.02},{"date":"2009-01-07T00:00:00.000Z","close":91.01},{"date":"2009-01-08T00:00:00.000Z","close":92.7},{"date":"2009-01-09T00:00:00.000Z","close":90.58},{"date":"2009-01-11T00:00:00.000Z","close":88.66},{"date":"2009-01-12T00:00:00.000Z","close":87.71},{"date":"2009-01-13T00:00:00.000Z","close":85.33},{"date":"2009-01-14T00:00:00.000Z","close":83.38},{"date":"2009-01-15T00:00:00.000Z","close":82.33},{"date":"2009-01-19T00:00:00.000Z","close":78.2},{"date":"2009-01-20T00:00:00.000Z","close":82.83},{"date":"2009-01-21T00:00:00.000Z","close":88.36},{"date":"2009-01-22T00:00:00.000Z","close":88.36},{"date":"2009-01-25T00:00:00.000Z","close":89.64},{"date":"2009-01-26T00:00:00.000Z","close":90.73},{"date":"2009-01-27T00:00:00.000Z","close":94.2},{"date":"2009-01-28T00:00:00.000Z","close":93},{"date":"2009-01-29T00:00:00.000Z","close":90.13},{"date":"2009-02-02T00:00:00.000Z","close":91.51},{"date":"2009-02-03T00:00:00.000Z","close":92.98},{"date":"2009-02-04T00:00:00.000Z","close":93.55},{"date":"2009-02-05T00:00:00.000Z","close":96.46},{"date":"2009-02-06T00:00:00.000Z","close":99.72},{"date":"2009-02-09T00:00:00.000Z","close":102.51},{"date":"2009-02-09T00:00:00.000Z","close":97.83},{"date":"2009-02-10T00:00:00.000Z","close":96.82},{"date":"2009-02-11T00:00:00.000Z","close":99.27},{"date":"2009-02-12T00:00:00.000Z","close":99.16},{"date":"2009-02-16T00:00:00.000Z","close":94.53},{"date":"2009-02-17T00:00:00.000Z","close":94.37},{"date":"2009-02-18T00:00:00.000Z","close":90.64},{"date":"2009-02-19T00:00:00.000Z","close":91.2},{"date":"2009-02-22T00:00:00.000Z","close":86.95},{"date":"2009-02-23T00:00:00.000Z","close":90.25},{"date":"2009-02-24T00:00:00.000Z","close":91.16},{"date":"2009-02-25T00:00:00.000Z","close":89.19},{"date":"2009-02-26T00:00:00.000Z","close":89.31},{"date":"2009-03-02T00:00:00.000Z","close":87.94},{"date":"2009-03-03T00:00:00.000Z","close":88.37},{"date":"2009-03-04T00:00:00.000Z","close":91.17},{"date":"2009-03-05T00:00:00.000Z","close":88.84},{"date":"2009-03-06T00:00:00.000Z","close":85.3},{"date":"2009-03-09T00:00:00.000Z","close":83.11},{"date":"2009-03-09T00:00:00.000Z","close":88.63},{"date":"2009-03-10T00:00:00.000Z","close":92.68},{"date":"2009-03-11T00:00:00.000Z","close":96.35},{"date":"2009-03-12T00:00:00.000Z","close":95.93},{"date":"2009-03-15T00:00:00.000Z","close":95.42},{"date":"2009-03-16T00:00:00.000Z","close":99.66},{"date":"2009-03-17T00:00:00.000Z","close":101.52},{"date":"2009-03-18T00:00:00.000Z","close":101.62},{"date":"2009-03-19T00:00:00.000Z","close":101.59},{"date":"2009-03-22T00:00:00.000Z","close":107.66},{"date":"2009-03-23T00:00:00.000Z","close":106.5},{"date":"2009-03-24T00:00:00.000Z","close":106.49},{"date":"2009-03-25T00:00:00.000Z","close":109.87},{"date":"2009-03-26T00:00:00.000Z","close":106.85},{"date":"2009-03-29T00:00:00.000Z","close":104.49},{"date":"2009-03-30T00:00:00.000Z","close":105.12},{"date":"2009-04-01T00:00:00.000Z","close":108.69},{"date":"2009-04-02T00:00:00.000Z","close":112.71},{"date":"2009-04-03T00:00:00.000Z","close":115.99},{"date":"2009-04-06T00:00:00.000Z","close":118.45},{"date":"2009-04-07T00:00:00.000Z","close":115},{"date":"2009-04-08T00:00:00.000Z","close":116.32},{"date":"2009-04-09T00:00:00.000Z","close":119.57},{"date":"2009-04-09T00:00:00.000Z","close":119.57},{"date":"2009-04-12T00:00:00.000Z","close":120.22},{"date":"2009-04-13T00:00:00.000Z","close":118.31},{"date":"2009-04-14T00:00:00.000Z","close":117.64},{"date":"2009-04-15T00:00:00.000Z","close":121.45},{"date":"2009-04-16T00:00:00.000Z","close":123.42},{"date":"2009-04-19T00:00:00.000Z","close":120.5},{"date":"2009-04-20T00:00:00.000Z","close":121.76},{"date":"2009-04-21T00:00:00.000Z","close":121.51},{"date":"2009-04-22T00:00:00.000Z","close":125.4},{"date":"2009-04-23T00:00:00.000Z","close":123.9},{"date":"2009-04-26T00:00:00.000Z","close":124.73},{"date":"2009-04-27T00:00:00.000Z","close":123.9},{"date":"2009-04-28T00:00:00.000Z","close":125.14},{"date":"2009-04-29T00:00:00.000Z","close":125.83},{"date":"2009-05-01T00:00:00.000Z","close":127.24},{"date":"2009-05-04T00:00:00.000Z","close":132.07},{"date":"2009-05-05T00:00:00.000Z","close":132.71},{"date":"2009-05-06T00:00:00.000Z","close":132.5},{"date":"2009-05-07T00:00:00.000Z","close":129.06},{"date":"2009-05-08T00:00:00.000Z","close":129.19},{"date":"2009-05-10T00:00:00.000Z","close":129.57},{"date":"2009-05-11T00:00:00.000Z","close":124.42},{"date":"2009-05-12T00:00:00.000Z","close":119.49},{"date":"2009-05-13T00:00:00.000Z","close":122.95},{"date":"2009-05-14T00:00:00.000Z","close":122.42},{"date":"2009-05-17T00:00:00.000Z","close":126.65},{"date":"2009-05-18T00:00:00.000Z","close":127.45},{"date":"2009-05-19T00:00:00.000Z","close":125.87},{"date":"2009-05-20T00:00:00.000Z","close":124.18},{"date":"2009-05-21T00:00:00.000Z","close":122.5},{"date":"2009-05-25T00:00:00.000Z","close":130.78},{"date":"2009-05-26T00:00:00.000Z","close":133.05},{"date":"2009-05-27T00:00:00.000Z","close":135.07},{"date":"2009-05-28T00:00:00.000Z","close":135.81},{"date":"2009-06-01T00:00:00.000Z","close":139.35},{"date":"2009-06-02T00:00:00.000Z","close":139.49},{"date":"2009-06-03T00:00:00.000Z","close":140.95},{"date":"2009-06-04T00:00:00.000Z","close":143.74},{"date":"2009-06-05T00:00:00.000Z","close":144.67},{"date":"2009-06-08T00:00:00.000Z","close":143.85},{"date":"2009-06-09T00:00:00.000Z","close":142.72},{"date":"2009-06-09T00:00:00.000Z","close":140.25},{"date":"2009-06-10T00:00:00.000Z","close":139.95},{"date":"2009-06-11T00:00:00.000Z","close":136.97},{"date":"2009-06-14T00:00:00.000Z","close":136.09},{"date":"2009-06-15T00:00:00.000Z","close":136.35},{"date":"2009-06-16T00:00:00.000Z","close":135.58},{"date":"2009-06-17T00:00:00.000Z","close":135.88},{"date":"2009-06-18T00:00:00.000Z","close":139.48},{"date":"2009-06-21T00:00:00.000Z","close":137.37},{"date":"2009-06-22T00:00:00.000Z","close":134.01},{"date":"2009-06-23T00:00:00.000Z","close":136.22},{"date":"2009-06-24T00:00:00.000Z","close":139.86},{"date":"2009-06-25T00:00:00.000Z","close":142.44},{"date":"2009-06-28T00:00:00.000Z","close":141.97},{"date":"2009-06-29T00:00:00.000Z","close":142.43},{"date":"2009-07-01T00:00:00.000Z","close":142.83},{"date":"2009-07-02T00:00:00.000Z","close":140.02},{"date":"2009-07-03T00:00:00.000Z","close":140.02},{"date":"2009-07-06T00:00:00.000Z","close":138.61},{"date":"2009-07-07T00:00:00.000Z","close":135.4},{"date":"2009-07-08T00:00:00.000Z","close":137.22},{"date":"2009-07-09T00:00:00.000Z","close":136.36},{"date":"2009-07-09T00:00:00.000Z","close":138.52},{"date":"2009-07-12T00:00:00.000Z","close":142.34},{"date":"2009-07-13T00:00:00.000Z","close":142.27},{"date":"2009-07-14T00:00:00.000Z","close":146.88},{"date":"2009-07-15T00:00:00.000Z","close":147.52},{"date":"2009-07-16T00:00:00.000Z","close":151.75},{"date":"2009-07-19T00:00:00.000Z","close":152.91},{"date":"2009-07-20T00:00:00.000Z","close":151.51},{"date":"2009-07-21T00:00:00.000Z","close":156.74},{"date":"2009-07-22T00:00:00.000Z","close":157.82},{"date":"2009-07-23T00:00:00.000Z","close":159.99},{"date":"2009-07-26T00:00:00.000Z","close":160.1},{"date":"2009-07-27T00:00:00.000Z","close":160},{"date":"2009-07-28T00:00:00.000Z","close":160.03},{"date":"2009-07-29T00:00:00.000Z","close":162.79},{"date":"2009-07-30T00:00:00.000Z","close":163.39},{"date":"2009-08-03T00:00:00.000Z","close":166.43},{"date":"2009-08-04T00:00:00.000Z","close":165.55},{"date":"2009-08-05T00:00:00.000Z","close":165.11},{"date":"2009-08-06T00:00:00.000Z","close":163.91},{"date":"2009-08-07T00:00:00.000Z","close":165.51},{"date":"2009-08-09T00:00:00.000Z","close":164.72},{"date":"2009-08-11T00:00:00.000Z","close":165.31},{"date":"2009-08-12T00:00:00.000Z","close":168.42},{"date":"2009-08-13T00:00:00.000Z","close":166.78},{"date":"2009-08-16T00:00:00.000Z","close":159.59},{"date":"2009-08-17T00:00:00.000Z","close":164},{"date":"2009-08-18T00:00:00.000Z","close":164.6},{"date":"2009-08-19T00:00:00.000Z","close":166.33},{"date":"2009-08-20T00:00:00.000Z","close":169.22},{"date":"2009-08-23T00:00:00.000Z","close":169.06},{"date":"2009-08-24T00:00:00.000Z","close":169.4},{"date":"2009-08-25T00:00:00.000Z","close":167.41},{"date":"2009-08-26T00:00:00.000Z","close":169.45},{"date":"2009-08-27T00:00:00.000Z","close":170.05},{"date":"2009-08-30T00:00:00.000Z","close":168.21},{"date":"2009-09-01T00:00:00.000Z","close":165.3},{"date":"2009-09-02T00:00:00.000Z","close":165.18},{"date":"2009-09-03T00:00:00.000Z","close":166.55},{"date":"2009-09-04T00:00:00.000Z","close":170.31},{"date":"2009-09-08T00:00:00.000Z","close":172.93},{"date":"2009-09-09T00:00:00.000Z","close":171.14},{"date":"2009-09-09T00:00:00.000Z","close":172.56},{"date":"2009-09-10T00:00:00.000Z","close":172.16},{"date":"2009-09-13T00:00:00.000Z","close":173.72},{"date":"2009-09-14T00:00:00.000Z","close":175.16},{"date":"2009-09-15T00:00:00.000Z","close":181.87},{"date":"2009-09-16T00:00:00.000Z","close":184.55},{"date":"2009-09-17T00:00:00.000Z","close":185.02},{"date":"2009-09-20T00:00:00.000Z","close":184.02},{"date":"2009-09-21T00:00:00.000Z","close":184.48},{"date":"2009-09-22T00:00:00.000Z","close":185.5},{"date":"2009-09-23T00:00:00.000Z","close":183.82},{"date":"2009-09-24T00:00:00.000Z","close":182.37},{"date":"2009-09-27T00:00:00.000Z","close":186.15},{"date":"2009-09-28T00:00:00.000Z","close":185.38},{"date":"2009-09-29T00:00:00.000Z","close":185.35},{"date":"2009-10-01T00:00:00.000Z","close":180.86},{"date":"2009-10-02T00:00:00.000Z","close":184.9},{"date":"2009-10-05T00:00:00.000Z","close":186.02},{"date":"2009-10-06T00:00:00.000Z","close":190.01},{"date":"2009-10-07T00:00:00.000Z","close":190.25},{"date":"2009-10-08T00:00:00.000Z","close":189.27},{"date":"2009-10-09T00:00:00.000Z","close":190.47},{"date":"2009-10-11T00:00:00.000Z","close":190.81},{"date":"2009-10-12T00:00:00.000Z","close":190.02},{"date":"2009-10-13T00:00:00.000Z","close":191.29},{"date":"2009-10-14T00:00:00.000Z","close":190.56},{"date":"2009-10-15T00:00:00.000Z","close":188.05},{"date":"2009-10-18T00:00:00.000Z","close":189.86},{"date":"2009-10-19T00:00:00.000Z","close":198.76},{"date":"2009-10-20T00:00:00.000Z","close":204.92},{"date":"2009-10-21T00:00:00.000Z","close":205.2},{"date":"2009-10-22T00:00:00.000Z","close":203.94},{"date":"2009-10-25T00:00:00.000Z","close":202.48},{"date":"2009-10-26T00:00:00.000Z","close":197.37},{"date":"2009-10-27T00:00:00.000Z","close":192.4},{"date":"2009-10-28T00:00:00.000Z","close":196.35},{"date":"2009-10-29T00:00:00.000Z","close":188.5},{"date":"2009-11-02T00:00:00.000Z","close":189.31},{"date":"2009-11-03T00:00:00.000Z","close":188.75},{"date":"2009-11-04T00:00:00.000Z","close":190.81},{"date":"2009-11-05T00:00:00.000Z","close":194.03},{"date":"2009-11-06T00:00:00.000Z","close":194.34},{"date":"2009-11-09T00:00:00.000Z","close":201.46},{"date":"2009-11-09T00:00:00.000Z","close":202.98},{"date":"2009-11-10T00:00:00.000Z","close":203.25},{"date":"2009-11-11T00:00:00.000Z","close":201.99},{"date":"2009-11-12T00:00:00.000Z","close":204.45},{"date":"2009-11-15T00:00:00.000Z","close":206.63},{"date":"2009-11-16T00:00:00.000Z","close":207},{"date":"2009-11-17T00:00:00.000Z","close":205.96},{"date":"2009-11-18T00:00:00.000Z","close":200.51},{"date":"2009-11-19T00:00:00.000Z","close":199.92},{"date":"2009-11-22T00:00:00.000Z","close":205.88},{"date":"2009-11-23T00:00:00.000Z","close":204.44},{"date":"2009-11-24T00:00:00.000Z","close":204.19},{"date":"2009-11-25T00:00:00.000Z","close":204.19},{"date":"2009-11-26T00:00:00.000Z","close":200.59},{"date":"2009-11-29T00:00:00.000Z","close":199.91},{"date":"2009-12-01T00:00:00.000Z","close":196.97},{"date":"2009-12-02T00:00:00.000Z","close":196.23},{"date":"2009-12-03T00:00:00.000Z","close":196.48},{"date":"2009-12-04T00:00:00.000Z","close":193.32},{"date":"2009-12-07T00:00:00.000Z","close":188.95},{"date":"2009-12-08T00:00:00.000Z","close":189.87},{"date":"2009-12-09T00:00:00.000Z","close":197.8},{"date":"2009-12-09T00:00:00.000Z","close":196.43},{"date":"2009-12-10T00:00:00.000Z","close":194.67},{"date":"2009-12-13T00:00:00.000Z","close":196.98},{"date":"2009-12-14T00:00:00.000Z","close":194.17},{"date":"2009-12-15T00:00:00.000Z","close":195.03},{"date":"2009-12-16T00:00:00.000Z","close":191.86},{"date":"2009-12-17T00:00:00.000Z","close":195.43},{"date":"2009-12-20T00:00:00.000Z","close":198.23},{"date":"2009-12-21T00:00:00.000Z","close":200.36},{"date":"2009-12-22T00:00:00.000Z","close":202.1},{"date":"2009-12-23T00:00:00.000Z","close":209.04},{"date":"2009-12-24T00:00:00.000Z","close":209.04},{"date":"2009-12-27T00:00:00.000Z","close":211.61},{"date":"2009-12-28T00:00:00.000Z","close":209.1},{"date":"2009-12-29T00:00:00.000Z","close":211.64},{"date":"2009-12-30T00:00:00.000Z","close":210.73},{"date":"2010-01-01T00:00:00.000Z","close":210.73},{"date":"2010-01-04T00:00:00.000Z","close":214.01},{"date":"2010-01-05T00:00:00.000Z","close":214.38},{"date":"2010-01-06T00:00:00.000Z","close":210.97},{"date":"2010-01-07T00:00:00.000Z","close":210.58},{"date":"2010-01-08T00:00:00.000Z","close":211.98},{"date":"2010-01-10T00:00:00.000Z","close":210.11},{"date":"2010-01-11T00:00:00.000Z","close":207.72},{"date":"2010-01-12T00:00:00.000Z","close":210.65},{"date":"2010-01-13T00:00:00.000Z","close":209.43},{"date":"2010-01-14T00:00:00.000Z","close":205.93},{"date":"2010-01-17T00:00:00.000Z","close":205.93},{"date":"2010-01-18T00:00:00.000Z","close":215.04},{"date":"2010-01-19T00:00:00.000Z","close":211.72},{"date":"2010-01-20T00:00:00.000Z","close":208.07},{"date":"2010-01-21T00:00:00.000Z","close":197.75},{"date":"2010-01-24T00:00:00.000Z","close":203.08},{"date":"2010-01-25T00:00:00.000Z","close":205.94},{"date":"2010-01-26T00:00:00.000Z","close":207.88},{"date":"2010-01-27T00:00:00.000Z","close":199.29},{"date":"2010-01-28T00:00:00.000Z","close":192.06},{"date":"2010-02-01T00:00:00.000Z","close":194.73},{"date":"2010-02-02T00:00:00.000Z","close":195.86},{"date":"2010-02-03T00:00:00.000Z","close":199.23},{"date":"2010-02-04T00:00:00.000Z","close":192.05},{"date":"2010-02-05T00:00:00.000Z","close":195.46},{"date":"2010-02-08T00:00:00.000Z","close":194.12},{"date":"2010-02-09T00:00:00.000Z","close":196.19},{"date":"2010-02-09T00:00:00.000Z","close":195.12},{"date":"2010-02-10T00:00:00.000Z","close":198.67},{"date":"2010-02-11T00:00:00.000Z","close":200.38},{"date":"2010-02-14T00:00:00.000Z","close":200.38},{"date":"2010-02-15T00:00:00.000Z","close":203.4},{"date":"2010-02-16T00:00:00.000Z","close":202.55},{"date":"2010-02-17T00:00:00.000Z","close":202.93},{"date":"2010-02-18T00:00:00.000Z","close":201.67},{"date":"2010-02-21T00:00:00.000Z","close":200.42},{"date":"2010-02-22T00:00:00.000Z","close":197.06},{"date":"2010-02-23T00:00:00.000Z","close":200.66},{"date":"2010-02-24T00:00:00.000Z","close":202},{"date":"2010-02-25T00:00:00.000Z","close":204.62},{"date":"2010-03-01T00:00:00.000Z","close":208.99},{"date":"2010-03-02T00:00:00.000Z","close":208.85},{"date":"2010-03-03T00:00:00.000Z","close":209.33},{"date":"2010-03-04T00:00:00.000Z","close":210.71},{"date":"2010-03-05T00:00:00.000Z","close":218.95},{"date":"2010-03-08T00:00:00.000Z","close":219.08},{"date":"2010-03-09T00:00:00.000Z","close":223.02},{"date":"2010-03-09T00:00:00.000Z","close":224.84},{"date":"2010-03-10T00:00:00.000Z","close":225.5},{"date":"2010-03-11T00:00:00.000Z","close":226.6},{"date":"2010-03-14T00:00:00.000Z","close":223.84},{"date":"2010-03-15T00:00:00.000Z","close":224.45},{"date":"2010-03-16T00:00:00.000Z","close":224.12},{"date":"2010-03-17T00:00:00.000Z","close":224.65},{"date":"2010-03-18T00:00:00.000Z","close":222.25},{"date":"2010-03-21T00:00:00.000Z","close":224.75},{"date":"2010-03-22T00:00:00.000Z","close":228.36},{"date":"2010-03-23T00:00:00.000Z","close":229.37},{"date":"2010-03-24T00:00:00.000Z","close":226.65},{"date":"2010-03-25T00:00:00.000Z","close":230.9},{"date":"2010-03-28T00:00:00.000Z","close":232.39},{"date":"2010-03-29T00:00:00.000Z","close":235.84},{"date":"2010-03-30T00:00:00.000Z","close":235},{"date":"2010-04-01T00:00:00.000Z","close":235.97},{"date":"2010-04-02T00:00:00.000Z","close":235.97},{"date":"2010-04-05T00:00:00.000Z","close":238.49},{"date":"2010-04-06T00:00:00.000Z","close":239.54},{"date":"2010-04-07T00:00:00.000Z","close":240.6},{"date":"2010-04-08T00:00:00.000Z","close":239.95},{"date":"2010-04-09T00:00:00.000Z","close":241.79},{"date":"2010-04-11T00:00:00.000Z","close":242.29},{"date":"2010-04-12T00:00:00.000Z","close":242.43},{"date":"2010-04-13T00:00:00.000Z","close":245.69},{"date":"2010-04-14T00:00:00.000Z","close":248.92},{"date":"2010-04-15T00:00:00.000Z","close":247.4},{"date":"2010-04-18T00:00:00.000Z","close":247.07},{"date":"2010-04-19T00:00:00.000Z","close":244.59},{"date":"2010-04-20T00:00:00.000Z","close":259.22},{"date":"2010-04-21T00:00:00.000Z","close":266.47},{"date":"2010-04-22T00:00:00.000Z","close":270.83},{"date":"2010-04-25T00:00:00.000Z","close":269.5},{"date":"2010-04-26T00:00:00.000Z","close":262.04},{"date":"2010-04-27T00:00:00.000Z","close":261.6},{"date":"2010-04-28T00:00:00.000Z","close":268.64},{"date":"2010-04-29T00:00:00.000Z","close":261.09},{"date":"2010-05-03T00:00:00.000Z","close":266.35},{"date":"2010-05-04T00:00:00.000Z","close":258.68},{"date":"2010-05-05T00:00:00.000Z","close":255.98},{"date":"2010-05-06T00:00:00.000Z","close":246.25},{"date":"2010-05-07T00:00:00.000Z","close":235.86},{"date":"2010-05-09T00:00:00.000Z","close":253.99},{"date":"2010-05-10T00:00:00.000Z","close":256.52},{"date":"2010-05-11T00:00:00.000Z","close":262.09},{"date":"2010-05-12T00:00:00.000Z","close":258.36},{"date":"2010-05-13T00:00:00.000Z","close":253.82},{"date":"2010-05-16T00:00:00.000Z","close":254.22},{"date":"2010-05-17T00:00:00.000Z","close":252.36},{"date":"2010-05-18T00:00:00.000Z","close":248.34},{"date":"2010-05-19T00:00:00.000Z","close":237.76},{"date":"2010-05-20T00:00:00.000Z","close":242.32},{"date":"2010-05-23T00:00:00.000Z","close":246.76},{"date":"2010-05-24T00:00:00.000Z","close":245.22},{"date":"2010-05-25T00:00:00.000Z","close":244.11},{"date":"2010-05-26T00:00:00.000Z","close":253.35},{"date":"2010-05-27T00:00:00.000Z","close":256.88},{"date":"2010-05-30T00:00:00.000Z","close":256.88},{"date":"2010-06-01T00:00:00.000Z","close":260.83},{"date":"2010-06-02T00:00:00.000Z","close":263.95},{"date":"2010-06-03T00:00:00.000Z","close":263.12},{"date":"2010-06-04T00:00:00.000Z","close":255.96},{"date":"2010-06-07T00:00:00.000Z","close":250.94},{"date":"2010-06-08T00:00:00.000Z","close":249.33},{"date":"2010-06-09T00:00:00.000Z","close":243.2},{"date":"2010-06-09T00:00:00.000Z","close":250.51},{"date":"2010-06-10T00:00:00.000Z","close":253.51},{"date":"2010-06-13T00:00:00.000Z","close":254.28},{"date":"2010-06-14T00:00:00.000Z","close":259.69},{"date":"2010-06-15T00:00:00.000Z","close":267.25},{"date":"2010-06-16T00:00:00.000Z","close":271.87},{"date":"2010-06-17T00:00:00.000Z","close":274.07},{"date":"2010-06-20T00:00:00.000Z","close":270.17},{"date":"2010-06-21T00:00:00.000Z","close":273.85},{"date":"2010-06-22T00:00:00.000Z","close":270.97},{"date":"2010-06-23T00:00:00.000Z","close":269},{"date":"2010-06-24T00:00:00.000Z","close":266.7},{"date":"2010-06-27T00:00:00.000Z","close":268.3},{"date":"2010-06-28T00:00:00.000Z","close":256.17},{"date":"2010-06-29T00:00:00.000Z","close":251.53},{"date":"2010-07-01T00:00:00.000Z","close":248.48},{"date":"2010-07-02T00:00:00.000Z","close":246.94},{"date":"2010-07-05T00:00:00.000Z","close":246.94},{"date":"2010-07-06T00:00:00.000Z","close":248.63},{"date":"2010-07-07T00:00:00.000Z","close":258.66},{"date":"2010-07-08T00:00:00.000Z","close":258.09},{"date":"2010-07-09T00:00:00.000Z","close":259.62},{"date":"2010-07-11T00:00:00.000Z","close":257.28},{"date":"2010-07-12T00:00:00.000Z","close":251.8},{"date":"2010-07-13T00:00:00.000Z","close":252.73},{"date":"2010-07-14T00:00:00.000Z","close":251.45},{"date":"2010-07-15T00:00:00.000Z","close":249.9},{"date":"2010-07-18T00:00:00.000Z","close":245.58},{"date":"2010-07-19T00:00:00.000Z","close":251.89},{"date":"2010-07-20T00:00:00.000Z","close":254.24},{"date":"2010-07-21T00:00:00.000Z","close":259.02},{"date":"2010-07-22T00:00:00.000Z","close":259.94},{"date":"2010-07-25T00:00:00.000Z","close":259.28},{"date":"2010-07-26T00:00:00.000Z","close":264.08},{"date":"2010-07-27T00:00:00.000Z","close":260.96},{"date":"2010-07-28T00:00:00.000Z","close":258.11},{"date":"2010-07-29T00:00:00.000Z","close":257.25},{"date":"2010-08-02T00:00:00.000Z","close":261.85},{"date":"2010-08-03T00:00:00.000Z","close":261.93},{"date":"2010-08-04T00:00:00.000Z","close":262.98},{"date":"2010-08-05T00:00:00.000Z","close":261.7},{"date":"2010-08-06T00:00:00.000Z","close":260.09},{"date":"2010-08-09T00:00:00.000Z","close":261.75},{"date":"2010-08-09T00:00:00.000Z","close":259.41},{"date":"2010-08-10T00:00:00.000Z","close":250.19},{"date":"2010-08-11T00:00:00.000Z","close":251.79},{"date":"2010-08-12T00:00:00.000Z","close":249.1},{"date":"2010-08-15T00:00:00.000Z","close":247.64},{"date":"2010-08-16T00:00:00.000Z","close":251.97},{"date":"2010-08-17T00:00:00.000Z","close":253.07},{"date":"2010-08-18T00:00:00.000Z","close":249.88},{"date":"2010-08-19T00:00:00.000Z","close":249.64},{"date":"2010-08-22T00:00:00.000Z","close":245.8},{"date":"2010-08-23T00:00:00.000Z","close":239.93},{"date":"2010-08-24T00:00:00.000Z","close":242.89},{"date":"2010-08-25T00:00:00.000Z","close":240.28},{"date":"2010-08-26T00:00:00.000Z","close":241.62},{"date":"2010-08-29T00:00:00.000Z","close":242.5},{"date":"2010-08-30T00:00:00.000Z","close":243.1},{"date":"2010-09-01T00:00:00.000Z","close":250.33},{"date":"2010-09-02T00:00:00.000Z","close":252.17},{"date":"2010-09-03T00:00:00.000Z","close":258.77},{"date":"2010-09-06T00:00:00.000Z","close":258.77},{"date":"2010-09-07T00:00:00.000Z","close":257.81},{"date":"2010-09-08T00:00:00.000Z","close":262.92},{"date":"2010-09-09T00:00:00.000Z","close":263.07},{"date":"2010-09-09T00:00:00.000Z","close":263.41},{"date":"2010-09-12T00:00:00.000Z","close":267.04},{"date":"2010-09-13T00:00:00.000Z","close":268.06},{"date":"2010-09-14T00:00:00.000Z","close":270.22},{"date":"2010-09-15T00:00:00.000Z","close":276.57},{"date":"2010-09-16T00:00:00.000Z","close":275.37},{"date":"2010-09-19T00:00:00.000Z","close":283.23},{"date":"2010-09-20T00:00:00.000Z","close":283.77},{"date":"2010-09-21T00:00:00.000Z","close":287.75},{"date":"2010-09-22T00:00:00.000Z","close":288.92},{"date":"2010-09-23T00:00:00.000Z","close":292.32},{"date":"2010-09-26T00:00:00.000Z","close":291.16},{"date":"2010-09-27T00:00:00.000Z","close":286.86},{"date":"2010-09-28T00:00:00.000Z","close":287.37},{"date":"2010-09-29T00:00:00.000Z","close":283.75},{"date":"2010-10-01T00:00:00.000Z","close":282.52},{"date":"2010-10-04T00:00:00.000Z","close":278.64},{"date":"2010-10-05T00:00:00.000Z","close":288.94},{"date":"2010-10-06T00:00:00.000Z","close":289.19},{"date":"2010-10-07T00:00:00.000Z","close":289.22},{"date":"2010-10-08T00:00:00.000Z","close":294.07},{"date":"2010-10-10T00:00:00.000Z","close":295.36},{"date":"2010-10-11T00:00:00.000Z","close":298.54},{"date":"2010-10-12T00:00:00.000Z","close":300.14},{"date":"2010-10-13T00:00:00.000Z","close":302.31},{"date":"2010-10-14T00:00:00.000Z","close":314.74},{"date":"2010-10-17T00:00:00.000Z","close":318},{"date":"2010-10-18T00:00:00.000Z","close":309.49},{"date":"2010-10-19T00:00:00.000Z","close":310.53},{"date":"2010-10-20T00:00:00.000Z","close":309.52},{"date":"2010-10-21T00:00:00.000Z","close":307.47},{"date":"2010-10-24T00:00:00.000Z","close":308.84},{"date":"2010-10-25T00:00:00.000Z","close":308.05},{"date":"2010-10-26T00:00:00.000Z","close":307.83},{"date":"2010-10-27T00:00:00.000Z","close":305.24},{"date":"2010-10-28T00:00:00.000Z","close":300.98},{"date":"2010-11-01T00:00:00.000Z","close":304.18},{"date":"2010-11-02T00:00:00.000Z","close":309.36},{"date":"2010-11-03T00:00:00.000Z","close":312.8},{"date":"2010-11-04T00:00:00.000Z","close":318.27},{"date":"2010-11-05T00:00:00.000Z","close":317.13},{"date":"2010-11-08T00:00:00.000Z","close":318.62},{"date":"2010-11-09T00:00:00.000Z","close":316.08},{"date":"2010-11-09T00:00:00.000Z","close":318.03},{"date":"2010-11-10T00:00:00.000Z","close":316.66},{"date":"2010-11-11T00:00:00.000Z","close":308.03},{"date":"2010-11-14T00:00:00.000Z","close":307.04},{"date":"2010-11-15T00:00:00.000Z","close":301.59},{"date":"2010-11-16T00:00:00.000Z","close":300.5},{"date":"2010-11-17T00:00:00.000Z","close":308.43},{"date":"2010-11-18T00:00:00.000Z","close":306.73},{"date":"2010-11-21T00:00:00.000Z","close":313.36},{"date":"2010-11-22T00:00:00.000Z","close":308.73},{"date":"2010-11-23T00:00:00.000Z","close":314.8},{"date":"2010-11-25T00:00:00.000Z","close":315},{"date":"2010-11-28T00:00:00.000Z","close":316.87},{"date":"2010-11-29T00:00:00.000Z","close":311.15},{"date":"2010-12-01T00:00:00.000Z","close":316.4},{"date":"2010-12-02T00:00:00.000Z","close":318.15},{"date":"2010-12-03T00:00:00.000Z","close":317.44},{"date":"2010-12-06T00:00:00.000Z","close":320.15},{"date":"2010-12-07T00:00:00.000Z","close":318.21},{"date":"2010-12-08T00:00:00.000Z","close":321.01},{"date":"2010-12-09T00:00:00.000Z","close":319.76},{"date":"2010-12-09T00:00:00.000Z","close":320.56},{"date":"2010-12-12T00:00:00.000Z","close":321.67},{"date":"2010-12-13T00:00:00.000Z","close":320.29},{"date":"2010-12-14T00:00:00.000Z","close":320.36},{"date":"2010-12-15T00:00:00.000Z","close":321.25},{"date":"2010-12-16T00:00:00.000Z","close":320.61},{"date":"2010-12-19T00:00:00.000Z","close":322.21},{"date":"2010-12-20T00:00:00.000Z","close":324.2},{"date":"2010-12-21T00:00:00.000Z","close":325.16},{"date":"2010-12-22T00:00:00.000Z","close":323.6},{"date":"2010-12-26T00:00:00.000Z","close":324.68},{"date":"2010-12-27T00:00:00.000Z","close":325.47},{"date":"2010-12-28T00:00:00.000Z","close":325.29},{"date":"2010-12-29T00:00:00.000Z","close":323.66},{"date":"2010-12-30T00:00:00.000Z","close":322.56},{"date":"2011-01-03T00:00:00.000Z","close":329.57},{"date":"2011-01-04T00:00:00.000Z","close":331.29},{"date":"2011-01-05T00:00:00.000Z","close":334},{"date":"2011-01-06T00:00:00.000Z","close":333.73},{"date":"2011-01-07T00:00:00.000Z","close":336.12},{"date":"2011-01-09T00:00:00.000Z","close":342.46},{"date":"2011-01-10T00:00:00.000Z","close":341.64},{"date":"2011-01-11T00:00:00.000Z","close":344.42},{"date":"2011-01-12T00:00:00.000Z","close":345.68},{"date":"2011-01-13T00:00:00.000Z","close":348.48},{"date":"2011-01-17T00:00:00.000Z","close":340.65},{"date":"2011-01-18T00:00:00.000Z","close":338.84},{"date":"2011-01-19T00:00:00.000Z","close":332.68},{"date":"2011-01-20T00:00:00.000Z","close":326.72},{"date":"2011-01-23T00:00:00.000Z","close":337.45},{"date":"2011-01-24T00:00:00.000Z","close":341.4},{"date":"2011-01-25T00:00:00.000Z","close":343.85},{"date":"2011-01-26T00:00:00.000Z","close":343.21},{"date":"2011-01-27T00:00:00.000Z","close":336.1},{"date":"2011-01-30T00:00:00.000Z","close":339.32},{"date":"2011-02-01T00:00:00.000Z","close":345.03},{"date":"2011-02-02T00:00:00.000Z","close":344.32},{"date":"2011-02-03T00:00:00.000Z","close":343.44},{"date":"2011-02-04T00:00:00.000Z","close":346.5},{"date":"2011-02-07T00:00:00.000Z","close":351.88},{"date":"2011-02-08T00:00:00.000Z","close":355.2},{"date":"2011-02-09T00:00:00.000Z","close":358.16},{"date":"2011-02-09T00:00:00.000Z","close":354.54},{"date":"2011-02-10T00:00:00.000Z","close":356.85},{"date":"2011-02-13T00:00:00.000Z","close":359.18},{"date":"2011-02-14T00:00:00.000Z","close":359.9},{"date":"2011-02-15T00:00:00.000Z","close":363.13},{"date":"2011-02-16T00:00:00.000Z","close":358.3},{"date":"2011-02-17T00:00:00.000Z","close":350.56},{"date":"2011-02-21T00:00:00.000Z","close":338.61},{"date":"2011-02-22T00:00:00.000Z","close":342.62},{"date":"2011-02-23T00:00:00.000Z","close":342.88},{"date":"2011-02-24T00:00:00.000Z","close":348.16},{"date":"2011-02-27T00:00:00.000Z","close":353.21},{"date":"2011-03-01T00:00:00.000Z","close":349.31},{"date":"2011-03-02T00:00:00.000Z","close":352.12},{"date":"2011-03-03T00:00:00.000Z","close":359.56},{"date":"2011-03-04T00:00:00.000Z","close":360},{"date":"2011-03-07T00:00:00.000Z","close":355.36},{"date":"2011-03-08T00:00:00.000Z","close":355.76},{"date":"2011-03-09T00:00:00.000Z","close":352.47},{"date":"2011-03-09T00:00:00.000Z","close":346.67},{"date":"2011-03-10T00:00:00.000Z","close":351.99},{"date":"2011-03-13T00:00:00.000Z","close":353.56},{"date":"2011-03-14T00:00:00.000Z","close":345.43},{"date":"2011-03-15T00:00:00.000Z","close":330.01},{"date":"2011-03-16T00:00:00.000Z","close":334.64},{"date":"2011-03-17T00:00:00.000Z","close":330.67},{"date":"2011-03-20T00:00:00.000Z","close":339.3},{"date":"2011-03-21T00:00:00.000Z","close":341.2},{"date":"2011-03-22T00:00:00.000Z","close":339.19},{"date":"2011-03-23T00:00:00.000Z","close":344.97},{"date":"2011-03-24T00:00:00.000Z","close":351.54},{"date":"2011-03-27T00:00:00.000Z","close":350.44},{"date":"2011-03-28T00:00:00.000Z","close":350.96},{"date":"2011-03-29T00:00:00.000Z","close":348.63},{"date":"2011-03-30T00:00:00.000Z","close":348.51},{"date":"2011-04-01T00:00:00.000Z","close":344.56},{"date":"2011-04-04T00:00:00.000Z","close":341.19},{"date":"2011-04-05T00:00:00.000Z","close":338.89},{"date":"2011-04-06T00:00:00.000Z","close":338.04},{"date":"2011-04-07T00:00:00.000Z","close":338.08},{"date":"2011-04-08T00:00:00.000Z","close":335.06},{"date":"2011-04-10T00:00:00.000Z","close":330.8},{"date":"2011-04-11T00:00:00.000Z","close":332.4},{"date":"2011-04-12T00:00:00.000Z","close":336.13},{"date":"2011-04-13T00:00:00.000Z","close":332.42},{"date":"2011-04-14T00:00:00.000Z","close":327.46},{"date":"2011-04-17T00:00:00.000Z","close":331.85},{"date":"2011-04-18T00:00:00.000Z","close":337.86},{"date":"2011-04-19T00:00:00.000Z","close":342.41},{"date":"2011-04-20T00:00:00.000Z","close":350.7},{"date":"2011-04-24T00:00:00.000Z","close":353.01},{"date":"2011-04-25T00:00:00.000Z","close":350.42},{"date":"2011-04-26T00:00:00.000Z","close":350.15},{"date":"2011-04-27T00:00:00.000Z","close":346.75},{"date":"2011-04-28T00:00:00.000Z","close":350.13},{"date":"2011-05-02T00:00:00.000Z","close":346.28},{"date":"2011-05-03T00:00:00.000Z","close":348.2},{"date":"2011-05-04T00:00:00.000Z","close":349.57},{"date":"2011-05-05T00:00:00.000Z","close":346.75},{"date":"2011-05-06T00:00:00.000Z","close":346.66},{"date":"2011-05-09T00:00:00.000Z","close":347.6},{"date":"2011-05-09T00:00:00.000Z","close":349.45},{"date":"2011-05-10T00:00:00.000Z","close":347.23},{"date":"2011-05-11T00:00:00.000Z","close":346.57},{"date":"2011-05-12T00:00:00.000Z","close":340.5},{"date":"2011-05-15T00:00:00.000Z","close":333.3},{"date":"2011-05-16T00:00:00.000Z","close":336.14},{"date":"2011-05-17T00:00:00.000Z","close":339.87},{"date":"2011-05-18T00:00:00.000Z","close":340.53},{"date":"2011-05-19T00:00:00.000Z","close":335.22},{"date":"2011-05-22T00:00:00.000Z","close":334.4},{"date":"2011-05-23T00:00:00.000Z","close":332.19},{"date":"2011-05-24T00:00:00.000Z","close":336.78},{"date":"2011-05-25T00:00:00.000Z","close":335},{"date":"2011-05-26T00:00:00.000Z","close":337.41},{"date":"2011-05-30T00:00:00.000Z","close":347.83},{"date":"2011-06-01T00:00:00.000Z","close":345.51},{"date":"2011-06-02T00:00:00.000Z","close":346.1},{"date":"2011-06-03T00:00:00.000Z","close":343.44},{"date":"2011-06-06T00:00:00.000Z","close":338.04},{"date":"2011-06-07T00:00:00.000Z","close":332.04},{"date":"2011-06-08T00:00:00.000Z","close":332.24},{"date":"2011-06-09T00:00:00.000Z","close":331.49},{"date":"2011-06-09T00:00:00.000Z","close":325.9},{"date":"2011-06-12T00:00:00.000Z","close":326.6},{"date":"2011-06-13T00:00:00.000Z","close":332.44},{"date":"2011-06-14T00:00:00.000Z","close":326.75},{"date":"2011-06-15T00:00:00.000Z","close":325.16},{"date":"2011-06-16T00:00:00.000Z","close":320.26},{"date":"2011-06-19T00:00:00.000Z","close":315.32},{"date":"2011-06-20T00:00:00.000Z","close":325.3},{"date":"2011-06-21T00:00:00.000Z","close":322.61},{"date":"2011-06-22T00:00:00.000Z","close":331.23},{"date":"2011-06-23T00:00:00.000Z","close":326.35},{"date":"2011-06-26T00:00:00.000Z","close":332.04},{"date":"2011-06-27T00:00:00.000Z","close":335.26},{"date":"2011-06-28T00:00:00.000Z","close":334.04},{"date":"2011-06-29T00:00:00.000Z","close":335.67},{"date":"2011-07-01T00:00:00.000Z","close":343.26},{"date":"2011-07-05T00:00:00.000Z","close":349.43},{"date":"2011-07-06T00:00:00.000Z","close":351.76},{"date":"2011-07-07T00:00:00.000Z","close":357.2},{"date":"2011-07-08T00:00:00.000Z","close":359.71},{"date":"2011-07-10T00:00:00.000Z","close":354},{"date":"2011-07-11T00:00:00.000Z","close":353.75},{"date":"2011-07-12T00:00:00.000Z","close":358.02},{"date":"2011-07-13T00:00:00.000Z","close":357.77},{"date":"2011-07-14T00:00:00.000Z","close":364.92},{"date":"2011-07-17T00:00:00.000Z","close":373.8},{"date":"2011-07-18T00:00:00.000Z","close":376.85},{"date":"2011-07-19T00:00:00.000Z","close":386.9},{"date":"2011-07-20T00:00:00.000Z","close":387.29},{"date":"2011-07-21T00:00:00.000Z","close":393.3},{"date":"2011-07-24T00:00:00.000Z","close":398.5},{"date":"2011-07-25T00:00:00.000Z","close":403.41},{"date":"2011-07-26T00:00:00.000Z","close":392.59},{"date":"2011-07-27T00:00:00.000Z","close":391.82},{"date":"2011-07-28T00:00:00.000Z","close":390.48},{"date":"2011-08-01T00:00:00.000Z","close":396.75},{"date":"2011-08-02T00:00:00.000Z","close":388.91},{"date":"2011-08-03T00:00:00.000Z","close":392.57},{"date":"2011-08-04T00:00:00.000Z","close":377.37},{"date":"2011-08-05T00:00:00.000Z","close":373.62},{"date":"2011-08-08T00:00:00.000Z","close":353.21},{"date":"2011-08-09T00:00:00.000Z","close":374.01},{"date":"2011-08-09T00:00:00.000Z","close":363.69},{"date":"2011-08-10T00:00:00.000Z","close":373.7},{"date":"2011-08-11T00:00:00.000Z","close":376.99},{"date":"2011-08-14T00:00:00.000Z","close":383.41},{"date":"2011-08-15T00:00:00.000Z","close":380.48},{"date":"2011-08-16T00:00:00.000Z","close":380.44},{"date":"2011-08-17T00:00:00.000Z","close":366.05},{"date":"2011-08-18T00:00:00.000Z","close":356.03},{"date":"2011-08-21T00:00:00.000Z","close":356.44},{"date":"2011-08-22T00:00:00.000Z","close":373.6},{"date":"2011-08-23T00:00:00.000Z","close":376.18},{"date":"2011-08-24T00:00:00.000Z","close":373.72},{"date":"2011-08-25T00:00:00.000Z","close":383.58},{"date":"2011-08-28T00:00:00.000Z","close":389.97},{"date":"2011-08-29T00:00:00.000Z","close":389.99},{"date":"2011-08-30T00:00:00.000Z","close":384.83},{"date":"2011-09-01T00:00:00.000Z","close":381.03},{"date":"2011-09-02T00:00:00.000Z","close":374.05},{"date":"2011-09-06T00:00:00.000Z","close":379.74},{"date":"2011-09-07T00:00:00.000Z","close":383.93},{"date":"2011-09-08T00:00:00.000Z","close":384.14},{"date":"2011-09-09T00:00:00.000Z","close":377.48},{"date":"2011-09-11T00:00:00.000Z","close":379.94},{"date":"2011-09-12T00:00:00.000Z","close":384.62},{"date":"2011-09-13T00:00:00.000Z","close":389.3},{"date":"2011-09-14T00:00:00.000Z","close":392.96},{"date":"2011-09-15T00:00:00.000Z","close":400.5},{"date":"2011-09-18T00:00:00.000Z","close":411.63},{"date":"2011-09-19T00:00:00.000Z","close":413.45},{"date":"2011-09-20T00:00:00.000Z","close":412.14},{"date":"2011-09-21T00:00:00.000Z","close":401.82},{"date":"2011-09-22T00:00:00.000Z","close":404.3},{"date":"2011-09-25T00:00:00.000Z","close":403.17},{"date":"2011-09-26T00:00:00.000Z","close":399.26},{"date":"2011-09-27T00:00:00.000Z","close":397.01},{"date":"2011-09-28T00:00:00.000Z","close":390.57},{"date":"2011-09-29T00:00:00.000Z","close":381.32},{"date":"2011-10-03T00:00:00.000Z","close":374.6},{"date":"2011-10-04T00:00:00.000Z","close":372.5},{"date":"2011-10-05T00:00:00.000Z","close":378.25},{"date":"2011-10-06T00:00:00.000Z","close":377.37},{"date":"2011-10-07T00:00:00.000Z","close":369.8},{"date":"2011-10-09T00:00:00.000Z","close":388.81},{"date":"2011-10-10T00:00:00.000Z","close":400.29},{"date":"2011-10-11T00:00:00.000Z","close":402.19},{"date":"2011-10-12T00:00:00.000Z","close":408.43},{"date":"2011-10-13T00:00:00.000Z","close":422},{"date":"2011-10-16T00:00:00.000Z","close":419.99},{"date":"2011-10-17T00:00:00.000Z","close":422.24},{"date":"2011-10-18T00:00:00.000Z","close":398.62},{"date":"2011-10-19T00:00:00.000Z","close":395.31},{"date":"2011-10-20T00:00:00.000Z","close":392.87},{"date":"2011-10-23T00:00:00.000Z","close":405.77},{"date":"2011-10-24T00:00:00.000Z","close":397.77},{"date":"2011-10-25T00:00:00.000Z","close":400.6},{"date":"2011-10-26T00:00:00.000Z","close":404.69},{"date":"2011-10-27T00:00:00.000Z","close":404.95},{"date":"2011-10-30T00:00:00.000Z","close":404.78},{"date":"2011-11-01T00:00:00.000Z","close":396.51},{"date":"2011-11-02T00:00:00.000Z","close":397.41},{"date":"2011-11-03T00:00:00.000Z","close":403.07},{"date":"2011-11-04T00:00:00.000Z","close":400.24},{"date":"2011-11-07T00:00:00.000Z","close":399.73},{"date":"2011-11-08T00:00:00.000Z","close":406.23},{"date":"2011-11-09T00:00:00.000Z","close":395.28},{"date":"2011-11-09T00:00:00.000Z","close":385.22},{"date":"2011-11-10T00:00:00.000Z","close":384.62},{"date":"2011-11-13T00:00:00.000Z","close":379.26},{"date":"2011-11-14T00:00:00.000Z","close":388.83},{"date":"2011-11-15T00:00:00.000Z","close":384.77},{"date":"2011-11-16T00:00:00.000Z","close":377.41},{"date":"2011-11-17T00:00:00.000Z","close":374.94},{"date":"2011-11-20T00:00:00.000Z","close":369.01},{"date":"2011-11-21T00:00:00.000Z","close":376.51},{"date":"2011-11-22T00:00:00.000Z","close":366.99},{"date":"2011-11-24T00:00:00.000Z","close":363.57},{"date":"2011-11-27T00:00:00.000Z","close":376.12},{"date":"2011-11-28T00:00:00.000Z","close":373.2},{"date":"2011-11-29T00:00:00.000Z","close":382.2},{"date":"2011-12-01T00:00:00.000Z","close":387.93},{"date":"2011-12-02T00:00:00.000Z","close":389.7},{"date":"2011-12-05T00:00:00.000Z","close":393.01},{"date":"2011-12-06T00:00:00.000Z","close":390.95},{"date":"2011-12-07T00:00:00.000Z","close":389.09},{"date":"2011-12-08T00:00:00.000Z","close":390.66},{"date":"2011-12-09T00:00:00.000Z","close":393.62},{"date":"2011-12-11T00:00:00.000Z","close":391.84},{"date":"2011-12-12T00:00:00.000Z","close":388.81},{"date":"2011-12-13T00:00:00.000Z","close":380.19},{"date":"2011-12-14T00:00:00.000Z","close":378.94},{"date":"2011-12-15T00:00:00.000Z","close":381.02},{"date":"2011-12-18T00:00:00.000Z","close":382.21},{"date":"2011-12-19T00:00:00.000Z","close":395.95},{"date":"2011-12-20T00:00:00.000Z","close":396.44},{"date":"2011-12-21T00:00:00.000Z","close":398.55},{"date":"2011-12-22T00:00:00.000Z","close":403.43},{"date":"2011-12-26T00:00:00.000Z","close":406.53},{"date":"2011-12-27T00:00:00.000Z","close":402.64},{"date":"2011-12-28T00:00:00.000Z","close":405.12},{"date":"2011-12-29T00:00:00.000Z","close":405},{"date":"2012-01-03T00:00:00.000Z","close":411.23},{"date":"2012-01-04T00:00:00.000Z","close":413.44},{"date":"2012-01-05T00:00:00.000Z","close":418.03},{"date":"2012-01-06T00:00:00.000Z","close":422.4},{"date":"2012-01-09T00:00:00.000Z","close":421.73},{"date":"2012-01-09T00:00:00.000Z","close":423.24},{"date":"2012-01-10T00:00:00.000Z","close":422.55},{"date":"2012-01-11T00:00:00.000Z","close":421.39},{"date":"2012-01-12T00:00:00.000Z","close":419.81},{"date":"2012-01-16T00:00:00.000Z","close":424.7},{"date":"2012-01-17T00:00:00.000Z","close":429.11},{"date":"2012-01-18T00:00:00.000Z","close":427.75},{"date":"2012-01-19T00:00:00.000Z","close":420.3},{"date":"2012-01-22T00:00:00.000Z","close":427.41},{"date":"2012-01-23T00:00:00.000Z","close":420.41},{"date":"2012-01-24T00:00:00.000Z","close":446.66},{"date":"2012-01-25T00:00:00.000Z","close":444.63},{"date":"2012-01-26T00:00:00.000Z","close":447.28},{"date":"2012-01-29T00:00:00.000Z","close":453.01},{"date":"2012-01-30T00:00:00.000Z","close":456.48},{"date":"2012-02-01T00:00:00.000Z","close":456.19},{"date":"2012-02-02T00:00:00.000Z","close":455.12},{"date":"2012-02-03T00:00:00.000Z","close":459.68},{"date":"2012-02-06T00:00:00.000Z","close":463.97},{"date":"2012-02-07T00:00:00.000Z","close":468.83},{"date":"2012-02-08T00:00:00.000Z","close":476.68},{"date":"2012-02-09T00:00:00.000Z","close":493.17},{"date":"2012-02-09T00:00:00.000Z","close":493.42},{"date":"2012-02-12T00:00:00.000Z","close":502.6},{"date":"2012-02-13T00:00:00.000Z","close":509.46},{"date":"2012-02-14T00:00:00.000Z","close":497.67},{"date":"2012-02-15T00:00:00.000Z","close":502.21},{"date":"2012-02-16T00:00:00.000Z","close":502.12},{"date":"2012-02-20T00:00:00.000Z","close":514.85},{"date":"2012-02-21T00:00:00.000Z","close":513.04},{"date":"2012-02-22T00:00:00.000Z","close":516.39},{"date":"2012-02-23T00:00:00.000Z","close":522.41},{"date":"2012-02-26T00:00:00.000Z","close":525.76},{"date":"2012-02-27T00:00:00.000Z","close":535.41},{"date":"2012-02-28T00:00:00.000Z","close":542.44},{"date":"2012-03-01T00:00:00.000Z","close":544.47},{"date":"2012-03-02T00:00:00.000Z","close":545.18},{"date":"2012-03-05T00:00:00.000Z","close":533.16},{"date":"2012-03-06T00:00:00.000Z","close":530.26},{"date":"2012-03-07T00:00:00.000Z","close":530.69},{"date":"2012-03-08T00:00:00.000Z","close":541.99},{"date":"2012-03-09T00:00:00.000Z","close":545.17},{"date":"2012-03-11T00:00:00.000Z","close":552},{"date":"2012-03-12T00:00:00.000Z","close":568.1},{"date":"2012-03-13T00:00:00.000Z","close":589.58},{"date":"2012-03-14T00:00:00.000Z","close":585.56},{"date":"2012-03-15T00:00:00.000Z","close":585.57},{"date":"2012-03-18T00:00:00.000Z","close":601.1},{"date":"2012-03-19T00:00:00.000Z","close":605.96},{"date":"2012-03-20T00:00:00.000Z","close":602.5},{"date":"2012-03-21T00:00:00.000Z","close":599.34},{"date":"2012-03-22T00:00:00.000Z","close":596.05},{"date":"2012-03-25T00:00:00.000Z","close":606.98},{"date":"2012-03-26T00:00:00.000Z","close":614.48},{"date":"2012-03-27T00:00:00.000Z","close":617.62},{"date":"2012-03-28T00:00:00.000Z","close":609.86},{"date":"2012-03-29T00:00:00.000Z","close":599.55},{"date":"2012-04-02T00:00:00.000Z","close":618.63},{"date":"2012-04-03T00:00:00.000Z","close":629.32},{"date":"2012-04-04T00:00:00.000Z","close":624.31},{"date":"2012-04-05T00:00:00.000Z","close":633.68},{"date":"2012-04-09T00:00:00.000Z","close":636.23},{"date":"2012-04-09T00:00:00.000Z","close":628.44},{"date":"2012-04-10T00:00:00.000Z","close":626.2},{"date":"2012-04-11T00:00:00.000Z","close":622.77},{"date":"2012-04-12T00:00:00.000Z","close":605.23},{"date":"2012-04-15T00:00:00.000Z","close":580.13},{"date":"2012-04-16T00:00:00.000Z","close":609.7},{"date":"2012-04-17T00:00:00.000Z","close":608.34},{"date":"2012-04-18T00:00:00.000Z","close":587.44},{"date":"2012-04-19T00:00:00.000Z","close":572.98},{"date":"2012-04-22T00:00:00.000Z","close":571.7},{"date":"2012-04-23T00:00:00.000Z","close":560.28},{"date":"2012-04-24T00:00:00.000Z","close":610},{"date":"2012-04-25T00:00:00.000Z","close":607.7},{"date":"2012-04-26T00:00:00.000Z","close":603},{"date":"2012-04-29T00:00:00.000Z","close":583.98},{"date":"2012-05-01T00:00:00.000Z","close":582.13}]