{"Date":"1988-01-04","Open":956.48999,"High":956.48999,"Low":956.48999,"Close":956.48999,"Adj.Close":956.48999,"Volume":0}
{"Date":"1988-01-05","Open":996.09998,"High":996.09998,"Low":996.09998,"Close":996.09998,"Adj.Close":996.09998,"Volume":0}
{"Date":"1988-01-06","Open":1006.01001,"High":1006.01001,"Low":1006.01001,"Close":1006.01001,"Adj.Close":1006.01001,"Volume":0}
{"Date":"1988-01-07","Open":1014.46997,"High":1014.46997,"Low":1014.46997,"Close":1014.46997,"Adj.Close":1014.46997,"Volume":0}
{"Date":"1988-01-08","Open":1026.68994,"High":1026.68994,"Low":1026.68994,"Close":1026.68994,"Adj.Close":1026.68994,"Volume":0}
{"Date":"1988-01-11","Open":987.52002,"High":987.52002,"Low":987.52002,"Close":987.52002,"Adj.Close":987.52002,"Volume":0}
{"Date":"1988-01-12","Open":986.89001,"High":986.89001,"Low":986.89001,"Close":986.89001,"Adj.Close":986.89001,"Volume":0}
{"Date":"1988-01-13","Open":965.77002,"High":965.77002,"Low":965.77002,"Close":965.77002,"Adj.Close":965.77002,"Volume":0}
{"Date":"1988-01-14","Open":974.46002,"High":974.46002,"Low":974.46002,"Close":974.46002,"Adj.Close":974.46002,"Volume":0}
{"Date":"1988-01-15","Open":952.46002,"High":952.46002,"Low":952.46002,"Close":952.46002,"Adj.Close":952.46002,"Volume":0}
{"Date":"1988-01-18","Open":1003.13,"High":1003.13,"Low":1003.13,"Close":1003.13,"Adj.Close":1003.13,"Volume":0}
{"Date":"1988-01-19","Open":980.17999,"High":980.17999,"Low":980.17999,"Close":980.17999,"Adj.Close":980.17999,"Volume":0}
{"Date":"1988-01-20","Open":960.44,"High":960.44,"Low":960.44,"Close":960.44,"Adj.Close":960.44,"Volume":0}
{"Date":"1988-01-21","Open":949.23999,"High":949.23999,"Low":949.23999,"Close":949.23999,"Adj.Close":949.23999,"Volume":0}
{"Date":"1988-01-22","Open":966.47998,"High":966.47998,"Low":966.47998,"Close":966.47998,"Adj.Close":966.47998,"Volume":0}
{"Date":"1988-01-25","Open":962.63,"High":962.63,"Low":962.63,"Close":962.63,"Adj.Close":962.63,"Volume":0}
{"Date":"1988-01-26","Open":968.26001,"High":968.26001,"Low":968.26001,"Close":968.26001,"Adj.Close":968.26001,"Volume":0}
{"Date":"1988-01-27","Open":959.66998,"High":959.66998,"Low":959.66998,"Close":959.66998,"Adj.Close":959.66998,"Volume":0}
{"Date":"1988-01-28","Open":937.76001,"High":937.76001,"Low":937.76001,"Close":937.76001,"Adj.Close":937.76001,"Volume":0}
{"Date":"1988-01-29","Open":936,"High":936,"Low":936,"Close":936,"Adj.Close":936,"Volume":0}
{"Date":"1988-02-01","Open":951.5,"High":951.5,"Low":951.5,"Close":951.5,"Adj.Close":951.5,"Volume":0}
{"Date":"1988-02-02","Open":955.66998,"High":955.66998,"Low":955.66998,"Close":955.66998,"Adj.Close":955.66998,"Volume":0}
{"Date":"1988-02-03","Open":972.19,"High":972.19,"Low":972.19,"Close":972.19,"Adj.Close":972.19,"Volume":0}
{"Date":"1988-02-04","Open":990.21997,"High":990.21997,"Low":990.21997,"Close":990.21997,"Adj.Close":990.21997,"Volume":0}
{"Date":"1988-02-05","Open":979.38,"High":979.38,"Low":979.38,"Close":979.38,"Adj.Close":979.38,"Volume":0}
{"Date":"1988-02-08","Open":986.95001,"High":986.95001,"Low":986.95001,"Close":986.95001,"Adj.Close":986.95001,"Volume":0}
{"Date":"1988-02-09","Open":983.31,"High":983.31,"Low":983.31,"Close":983.31,"Adj.Close":983.31,"Volume":0}
{"Date":"1988-02-10","Open":997.14001,"High":997.14001,"Low":997.14001,"Close":997.14001,"Adj.Close":997.14001,"Volume":0}
{"Date":"1988-02-11","Open":1024.68994,"High":1024.68994,"Low":1024.68994,"Close":1024.68994,"Adj.Close":1024.68994,"Volume":0}
{"Date":"1988-02-12","Open":1033.48999,"High":1033.48999,"Low":1033.48999,"Close":1033.48999,"Adj.Close":1033.48999,"Volume":0}
{"Date":"1988-02-15","Open":1049.34998,"High":1049.34998,"Low":1049.34998,"Close":1049.34998,"Adj.Close":1049.34998,"Volume":0}
{"Date":"1988-02-16","Open":1055.77002,"High":1055.77002,"Low":1055.77002,"Close":1055.77002,"Adj.Close":1055.77002,"Volume":0}
{"Date":"1988-02-17","Open":1053.27002,"High":1053.27002,"Low":1053.27002,"Close":1053.27002,"Adj.Close":1053.27002,"Volume":0}
{"Date":"1988-02-18","Open":1051.93994,"High":1051.93994,"Low":1051.93994,"Close":1051.93994,"Adj.Close":1051.93994,"Volume":0}
{"Date":"1988-02-19","Open":1046.78003,"High":1046.78003,"Low":1046.78003,"Close":1046.78003,"Adj.Close":1046.78003,"Volume":0}
{"Date":"1988-02-22","Open":1059.47998,"High":1059.47998,"Low":1059.47998,"Close":1059.47998,"Adj.Close":1059.47998,"Volume":0}
{"Date":"1988-02-23","Open":1069.03003,"High":1069.03003,"Low":1069.03003,"Close":1069.03003,"Adj.Close":1069.03003,"Volume":0}
{"Date":"1988-02-24","Open":1069.90002,"High":1069.90002,"Low":1069.90002,"Close":1069.90002,"Adj.Close":1069.90002,"Volume":0}
{"Date":"1988-02-25","Open":1091.58997,"High":1091.58997,"Low":1091.58997,"Close":1091.58997,"Adj.Close":1091.58997,"Volume":0}
{"Date":"1988-02-26","Open":1079.40002,"High":1079.40002,"Low":1079.40002,"Close":1079.40002,"Adj.Close":1079.40002,"Volume":0}
{"Date":"1988-02-29","Open":1083.33997,"High":1083.33997,"Low":1083.33997,"Close":1083.33997,"Adj.Close":1083.33997,"Volume":0}
{"Date":"1988-03-01","Open":1087.31995,"High":1087.31995,"Low":1087.31995,"Close":1087.31995,"Adj.Close":1087.31995,"Volume":0}
{"Date":"1988-03-02","Open":1080.43994,"High":1080.43994,"Low":1080.43994,"Close":1080.43994,"Adj.Close":1080.43994,"Volume":0}
{"Date":"1988-03-03","Open":1082.23999,"High":1082.23999,"Low":1082.23999,"Close":1082.23999,"Adj.Close":1082.23999,"Volume":0}
{"Date":"1988-03-04","Open":1075.13,"High":1075.13,"Low":1075.13,"Close":1075.13,"Adj.Close":1075.13,"Volume":0}
{"Date":"1988-03-07","Open":1077.37,"High":1077.37,"Low":1077.37,"Close":1077.37,"Adj.Close":1077.37,"Volume":0}
{"Date":"1988-03-08","Open":1079.42004,"High":1079.42004,"Low":1079.42004,"Close":1079.42004,"Adj.Close":1079.42004,"Volume":0}
{"Date":"1988-03-09","Open":1078.62,"High":1078.62,"Low":1078.62,"Close":1078.62,"Adj.Close":1078.62,"Volume":0}
{"Date":"1988-03-10","Open":1082.54004,"High":1082.54004,"Low":1082.54004,"Close":1082.54004,"Adj.Close":1082.54004,"Volume":0}
{"Date":"1988-03-11","Open":1073.44995,"High":1073.44995,"Low":1073.44995,"Close":1073.44995,"Adj.Close":1073.44995,"Volume":0}
{"Date":"1988-03-14","Open":1071.89001,"High":1071.89001,"Low":1071.89001,"Close":1071.89001,"Adj.Close":1071.89001,"Volume":0}
{"Date":"1988-03-15","Open":1088.13,"High":1088.13,"Low":1088.13,"Close":1088.13,"Adj.Close":1088.13,"Volume":0}
{"Date":"1988-03-16","Open":1098.76001,"High":1098.76001,"Low":1098.76001,"Close":1098.76001,"Adj.Close":1098.76001,"Volume":0}
{"Date":"1988-03-17","Open":1104.27002,"High":1104.27002,"Low":1104.27002,"Close":1104.27002,"Adj.Close":1104.27002,"Volume":0}
{"Date":"1988-03-18","Open":1123.27002,"High":1123.27002,"Low":1123.27002,"Close":1123.27002,"Adj.Close":1123.27002,"Volume":0}
{"Date":"1988-03-21","Open":1111.62,"High":1111.62,"Low":1111.62,"Close":1111.62,"Adj.Close":1111.62,"Volume":0}
{"Date":"1988-03-22","Open":1107.09998,"High":1107.09998,"Low":1107.09998,"Close":1107.09998,"Adj.Close":1107.09998,"Volume":0}
{"Date":"1988-03-23","Open":1116.10999,"High":1116.10999,"Low":1116.10999,"Close":1116.10999,"Adj.Close":1116.10999,"Volume":0}
{"Date":"1988-03-24","Open":1100.44995,"High":1100.44995,"Low":1100.44995,"Close":1100.44995,"Adj.Close":1100.44995,"Volume":0}
{"Date":"1988-03-25","Open":1065.70996,"High":1065.70996,"Low":1065.70996,"Close":1065.70996,"Adj.Close":1065.70996,"Volume":0}
{"Date":"1988-03-28","Open":1037.26001,"High":1037.26001,"Low":1037.26001,"Close":1037.26001,"Adj.Close":1037.26001,"Volume":0}
{"Date":"1988-03-29","Open":1062.32996,"High":1062.32996,"Low":1062.32996,"Close":1062.32996,"Adj.Close":1062.32996,"Volume":0}
{"Date":"1988-03-30","Open":1066.5,"High":1066.5,"Low":1066.5,"Close":1066.5,"Adj.Close":1066.5,"Volume":0}
{"Date":"1988-03-31","Open":1062.32996,"High":1062.32996,"Low":1062.32996,"Close":1062.32996,"Adj.Close":1062.32996,"Volume":0}
{"Date":"1988-04-01"}
{"Date":"1988-04-04"}
{"Date":"1988-04-05","Open":1063.28003,"High":1063.28003,"Low":1063.28003,"Close":1063.28003,"Adj.Close":1063.28003,"Volume":0}
{"Date":"1988-04-06","Open":1073.02002,"High":1073.02002,"Low":1073.02002,"Close":1073.02002,"Adj.Close":1073.02002,"Volume":0}
{"Date":"1988-04-07","Open":1081.90002,"High":1081.90002,"Low":1081.90002,"Close":1081.90002,"Adj.Close":1081.90002,"Volume":0}
{"Date":"1988-04-08","Open":1078.41003,"High":1078.41003,"Low":1078.41003,"Close":1078.41003,"Adj.Close":1078.41003,"Volume":0}
{"Date":"1988-04-11","Open":1088.23999,"High":1088.23999,"Low":1088.23999,"Close":1088.23999,"Adj.Close":1088.23999,"Volume":0}
{"Date":"1988-04-12","Open":1102.32996,"High":1102.32996,"Low":1102.32996,"Close":1102.32996,"Adj.Close":1102.32996,"Volume":0}
{"Date":"1988-04-13","Open":1094.12,"High":1094.12,"Low":1094.12,"Close":1094.12,"Adj.Close":1094.12,"Volume":0}
{"Date":"1988-04-14","Open":1093.12,"High":1093.12,"Low":1093.12,"Close":1093.12,"Adj.Close":1093.12,"Volume":0}
{"Date":"1988-04-15","Open":1071.22998,"High":1071.22998,"Low":1071.22998,"Close":1071.22998,"Adj.Close":1071.22998,"Volume":0}
{"Date":"1988-04-18","Open":1075.13,"High":1075.13,"Low":1075.13,"Close":1075.13,"Adj.Close":1075.13,"Volume":0}
{"Date":"1988-04-19","Open":1083.44995,"High":1083.44995,"Low":1083.44995,"Close":1083.44995,"Adj.Close":1083.44995,"Volume":0}
{"Date":"1988-04-20","Open":1075.76001,"High":1075.76001,"Low":1075.76001,"Close":1075.76001,"Adj.Close":1075.76001,"Volume":0}
{"Date":"1988-04-21","Open":1067.5,"High":1067.5,"Low":1067.5,"Close":1067.5,"Adj.Close":1067.5,"Volume":0}
{"Date":"1988-04-22","Open":1067.06006,"High":1067.06006,"Low":1067.06006,"Close":1067.06006,"Adj.Close":1067.06006,"Volume":0}
{"Date":"1988-04-25","Open":1066.81995,"High":1066.81995,"Low":1066.81995,"Close":1066.81995,"Adj.Close":1066.81995,"Volume":0}
{"Date":"1988-04-26","Open":1053.70996,"High":1053.70996,"Low":1053.70996,"Close":1053.70996,"Adj.Close":1053.70996,"Volume":0}
{"Date":"1988-04-27","Open":1054.30005,"High":1054.30005,"Low":1054.30005,"Close":1054.30005,"Adj.Close":1054.30005,"Volume":0}
{"Date":"1988-04-28","Open":1058.25,"High":1058.25,"Low":1058.25,"Close":1058.25,"Adj.Close":1058.25,"Volume":0}
{"Date":"1988-04-29","Open":1049.17004,"High":1049.17004,"Low":1049.17004,"Close":1049.17004,"Adj.Close":1049.17004,"Volume":0}
{"Date":"1988-05-02","Open":1052.83997,"High":1052.83997,"Low":1052.83997,"Close":1052.83997,"Adj.Close":1052.83997,"Volume":0}
{"Date":"1988-05-03","Open":1040.94995,"High":1040.94995,"Low":1040.94995,"Close":1040.94995,"Adj.Close":1040.94995,"Volume":0}
{"Date":"1988-05-04","Open":1047.39001,"High":1047.39001,"Low":1047.39001,"Close":1047.39001,"Adj.Close":1047.39001,"Volume":0}
{"Date":"1988-05-05","Open":1044.66003,"High":1044.66003,"Low":1044.66003,"Close":1044.66003,"Adj.Close":1044.66003,"Volume":0}
{"Date":"1988-05-06","Open":1037.23999,"High":1037.23999,"Low":1037.23999,"Close":1037.23999,"Adj.Close":1037.23999,"Volume":0}
{"Date":"1988-05-09","Open":1023.62,"High":1023.62,"Low":1023.62,"Close":1023.62,"Adj.Close":1023.62,"Volume":0}
{"Date":"1988-05-10","Open":1010.15002,"High":1010.15002,"Low":1010.15002,"Close":1010.15002,"Adj.Close":1010.15002,"Volume":0}
{"Date":"1988-05-11","Open":994.34998,"High":994.34998,"Low":994.34998,"Close":994.34998,"Adj.Close":994.34998,"Volume":0}
{"Date":"1988-05-12"}
{"Date":"1988-05-13","Open":1006.96997,"High":1006.96997,"Low":1006.96997,"Close":1006.96997,"Adj.Close":1006.96997,"Volume":0}
{"Date":"1988-05-16","Open":1049.58997,"High":1049.58997,"Low":1049.58997,"Close":1049.58997,"Adj.Close":1049.58997,"Volume":0}
{"Date":"1988-05-17","Open":1046.35999,"High":1046.35999,"Low":1046.35999,"Close":1046.35999,"Adj.Close":1046.35999,"Volume":0}
{"Date":"1988-05-18","Open":1043.19995,"High":1043.19995,"Low":1043.19995,"Close":1043.19995,"Adj.Close":1043.19995,"Volume":0}
{"Date":"1988-05-19","Open":1020.32001,"High":1020.32001,"Low":1020.32001,"Close":1020.32001,"Adj.Close":1020.32001,"Volume":0}
{"Date":"1988-05-20","Open":1031.32996,"High":1031.32996,"Low":1031.32996,"Close":1031.32996,"Adj.Close":1031.32996,"Volume":0}
{"Date":"1988-05-23"}
{"Date":"1988-05-24","Open":1031.92004,"High":1031.92004,"Low":1031.92004,"Close":1031.92004,"Adj.Close":1031.92004,"Volume":0}
{"Date":"1988-05-25","Open":1043.60999,"High":1043.60999,"Low":1043.60999,"Close":1043.60999,"Adj.Close":1043.60999,"Volume":0}
{"Date":"1988-05-26","Open":1046.62,"High":1046.62,"Low":1046.62,"Close":1046.62,"Adj.Close":1046.62,"Volume":0}
{"Date":"1988-05-27","Open":1054.92004,"High":1054.92004,"Low":1054.92004,"Close":1054.92004,"Adj.Close":1054.92004,"Volume":0}
{"Date":"1988-05-30","Open":1064.60999,"High":1064.60999,"Low":1064.60999,"Close":1064.60999,"Adj.Close":1064.60999,"Volume":0}
{"Date":"1988-05-31","Open":1075.66003,"High":1075.66003,"Low":1075.66003,"Close":1075.66003,"Adj.Close":1075.66003,"Volume":0}
{"Date":"1988-06-01","Open":1095.43005,"High":1095.43005,"Low":1095.43005,"Close":1095.43005,"Adj.Close":1095.43005,"Volume":0}
{"Date":"1988-06-02"}
{"Date":"1988-06-03","Open":1102.03003,"High":1102.03003,"Low":1102.03003,"Close":1102.03003,"Adj.Close":1102.03003,"Volume":0}
{"Date":"1988-06-06","Open":1105.91003,"High":1105.91003,"Low":1105.91003,"Close":1105.91003,"Adj.Close":1105.91003,"Volume":0}
{"Date":"1988-06-07","Open":1101.13,"High":1101.13,"Low":1101.13,"Close":1101.13,"Adj.Close":1101.13,"Volume":0}
{"Date":"1988-06-08","Open":1097.67004,"High":1097.67004,"Low":1097.67004,"Close":1097.67004,"Adj.Close":1097.67004,"Volume":0}
{"Date":"1988-06-09","Open":1125.66003,"High":1125.66003,"Low":1125.66003,"Close":1125.66003,"Adj.Close":1125.66003,"Volume":0}
{"Date":"1988-06-10","Open":1115.78003,"High":1115.78003,"Low":1115.78003,"Close":1115.78003,"Adj.Close":1115.78003,"Volume":0}
{"Date":"1988-06-13","Open":1122.26001,"High":1122.26001,"Low":1122.26001,"Close":1122.26001,"Adj.Close":1122.26001,"Volume":0}
{"Date":"1988-06-14","Open":1117.83997,"High":1117.83997,"Low":1117.83997,"Close":1117.83997,"Adj.Close":1117.83997,"Volume":0}
{"Date":"1988-06-15","Open":1134.02002,"High":1134.02002,"Low":1134.02002,"Close":1134.02002,"Adj.Close":1134.02002,"Volume":0}
{"Date":"1988-06-16","Open":1124.14001,"High":1124.14001,"Low":1124.14001,"Close":1124.14001,"Adj.Close":1124.14001,"Volume":0}
{"Date":"1988-06-17"}
{"Date":"1988-06-20","Open":1104.69995,"High":1104.69995,"Low":1104.69995,"Close":1104.69995,"Adj.Close":1104.69995,"Volume":0}
{"Date":"1988-06-21","Open":1119.56006,"High":1119.56006,"Low":1119.56006,"Close":1119.56006,"Adj.Close":1119.56006,"Volume":0}
{"Date":"1988-06-22","Open":1137.22998,"High":1137.22998,"Low":1137.22998,"Close":1137.22998,"Adj.Close":1137.22998,"Volume":0}
{"Date":"1988-06-23","Open":1135.77002,"High":1135.77002,"Low":1135.77002,"Close":1135.77002,"Adj.Close":1135.77002,"Volume":0}
{"Date":"1988-06-24","Open":1131.18994,"High":1131.18994,"Low":1131.18994,"Close":1131.18994,"Adj.Close":1131.18994,"Volume":0}
{"Date":"1988-06-27","Open":1138.83997,"High":1138.83997,"Low":1138.83997,"Close":1138.83997,"Adj.Close":1138.83997,"Volume":0}
{"Date":"1988-06-28","Open":1124.72998,"High":1124.72998,"Low":1124.72998,"Close":1124.72998,"Adj.Close":1124.72998,"Volume":0}
{"Date":"1988-06-29","Open":1133.52002,"High":1133.52002,"Low":1133.52002,"Close":1133.52002,"Adj.Close":1133.52002,"Volume":0}
{"Date":"1988-06-30","Open":1133.81006,"High":1133.81006,"Low":1133.81006,"Close":1133.81006,"Adj.Close":1133.81006,"Volume":0}
{"Date":"1988-07-01","Open":1153.68005,"High":1153.68005,"Low":1153.68005,"Close":1153.68005,"Adj.Close":1153.68005,"Volume":0}
{"Date":"1988-07-04","Open":1170.43994,"High":1170.43994,"Low":1170.43994,"Close":1170.43994,"Adj.Close":1170.43994,"Volume":0}
{"Date":"1988-07-05","Open":1177.40002,"High":1177.40002,"Low":1177.40002,"Close":1177.40002,"Adj.Close":1177.40002,"Volume":0}
{"Date":"1988-07-06","Open":1194.95996,"High":1194.95996,"Low":1194.95996,"Close":1194.95996,"Adj.Close":1194.95996,"Volume":0}
{"Date":"1988-07-07","Open":1186.42004,"High":1186.42004,"Low":1186.42004,"Close":1186.42004,"Adj.Close":1186.42004,"Volume":0}
{"Date":"1988-07-08","Open":1199.92004,"High":1199.92004,"Low":1199.92004,"Close":1199.92004,"Adj.Close":1199.92004,"Volume":0}
{"Date":"1988-07-11","Open":1191.53003,"High":1191.53003,"Low":1191.53003,"Close":1191.53003,"Adj.Close":1191.53003,"Volume":0}
{"Date":"1988-07-12","Open":1182.46997,"High":1182.46997,"Low":1182.46997,"Close":1182.46997,"Adj.Close":1182.46997,"Volume":0}
{"Date":"1988-07-13","Open":1167.73999,"High":1167.73999,"Low":1167.73999,"Close":1167.73999,"Adj.Close":1167.73999,"Volume":0}
{"Date":"1988-07-14","Open":1185.15002,"High":1185.15002,"Low":1185.15002,"Close":1185.15002,"Adj.Close":1185.15002,"Volume":0}
{"Date":"1988-07-15","Open":1189.58997,"High":1189.58997,"Low":1189.58997,"Close":1189.58997,"Adj.Close":1189.58997,"Volume":0}
{"Date":"1988-07-18","Open":1188.40002,"High":1188.40002,"Low":1188.40002,"Close":1188.40002,"Adj.Close":1188.40002,"Volume":0}
{"Date":"1988-07-19","Open":1168.57996,"High":1168.57996,"Low":1168.57996,"Close":1168.57996,"Adj.Close":1168.57996,"Volume":0}
{"Date":"1988-07-20","Open":1169.79004,"High":1169.79004,"Low":1169.79004,"Close":1169.79004,"Adj.Close":1169.79004,"Volume":0}
{"Date":"1988-07-21","Open":1181.05005,"High":1181.05005,"Low":1181.05005,"Close":1181.05005,"Adj.Close":1181.05005,"Volume":0}
{"Date":"1988-07-22","Open":1156.25,"High":1156.25,"Low":1156.25,"Close":1156.25,"Adj.Close":1156.25,"Volume":0}
{"Date":"1988-07-25","Open":1149.77002,"High":1149.77002,"Low":1149.77002,"Close":1149.77002,"Adj.Close":1149.77002,"Volume":0}
{"Date":"1988-07-26","Open":1167.65002,"High":1167.65002,"Low":1167.65002,"Close":1167.65002,"Adj.Close":1167.65002,"Volume":0}
{"Date":"1988-07-27","Open":1176.5,"High":1176.5,"Low":1176.5,"Close":1176.5,"Adj.Close":1176.5,"Volume":0}
{"Date":"1988-07-28","Open":1163.27002,"High":1163.27002,"Low":1163.27002,"Close":1163.27002,"Adj.Close":1163.27002,"Volume":0}
{"Date":"1988-07-29","Open":1178.53003,"High":1178.53003,"Low":1178.53003,"Close":1178.53003,"Adj.Close":1178.53003,"Volume":0}
{"Date":"1988-08-01","Open":1190.67004,"High":1190.67004,"Low":1190.67004,"Close":1190.67004,"Adj.Close":1190.67004,"Volume":0}
{"Date":"1988-08-02","Open":1187.10999,"High":1187.10999,"Low":1187.10999,"Close":1187.10999,"Adj.Close":1187.10999,"Volume":0}
{"Date":"1988-08-03","Open":1192.42004,"High":1192.42004,"Low":1192.42004,"Close":1192.42004,"Adj.Close":1192.42004,"Volume":0}
{"Date":"1988-08-04","Open":1182.97998,"High":1182.97998,"Low":1182.97998,"Close":1182.97998,"Adj.Close":1182.97998,"Volume":0}
{"Date":"1988-08-05","Open":1193.87,"High":1193.87,"Low":1193.87,"Close":1193.87,"Adj.Close":1193.87,"Volume":0}
{"Date":"1988-08-08","Open":1202.28003,"High":1202.28003,"Low":1202.28003,"Close":1202.28003,"Adj.Close":1202.28003,"Volume":0}
{"Date":"1988-08-09","Open":1193.45996,"High":1193.45996,"Low":1193.45996,"Close":1193.45996,"Adj.Close":1193.45996,"Volume":0}
{"Date":"1988-08-10","Open":1174.98999,"High":1174.98999,"Low":1174.98999,"Close":1174.98999,"Adj.Close":1174.98999,"Volume":0}
{"Date":"1988-08-11","Open":1162.76001,"High":1162.76001,"Low":1162.76001,"Close":1162.76001,"Adj.Close":1162.76001,"Volume":0}
{"Date":"1988-08-12","Open":1172.60999,"High":1172.60999,"Low":1172.60999,"Close":1172.60999,"Adj.Close":1172.60999,"Volume":0}
{"Date":"1988-08-15","Open":1170.43994,"High":1170.43994,"Low":1170.43994,"Close":1170.43994,"Adj.Close":1170.43994,"Volume":0}
{"Date":"1988-08-16","Open":1158.60999,"High":1158.60999,"Low":1158.60999,"Close":1158.60999,"Adj.Close":1158.60999,"Volume":0}
{"Date":"1988-08-17","Open":1175.03003,"High":1175.03003,"Low":1175.03003,"Close":1175.03003,"Adj.Close":1175.03003,"Volume":0}
{"Date":"1988-08-18","Open":1180.39001,"High":1180.39001,"Low":1180.39001,"Close":1180.39001,"Adj.Close":1180.39001,"Volume":0}
{"Date":"1988-08-19","Open":1164.46997,"High":1164.46997,"Low":1164.46997,"Close":1164.46997,"Adj.Close":1164.46997,"Volume":0}
{"Date":"1988-08-22","Open":1165.97998,"High":1165.97998,"Low":1165.97998,"Close":1165.97998,"Adj.Close":1165.97998,"Volume":0}
{"Date":"1988-08-23","Open":1151.45996,"High":1151.45996,"Low":1151.45996,"Close":1151.45996,"Adj.Close":1151.45996,"Volume":0}
{"Date":"1988-08-24","Open":1161.68005,"High":1161.68005,"Low":1161.68005,"Close":1161.68005,"Adj.Close":1161.68005,"Volume":0}
{"Date":"1988-08-25","Open":1164.65002,"High":1164.65002,"Low":1164.65002,"Close":1164.65002,"Adj.Close":1164.65002,"Volume":0}
{"Date":"1988-08-26","Open":1156.57996,"High":1156.57996,"Low":1156.57996,"Close":1156.57996,"Adj.Close":1156.57996,"Volume":0}
{"Date":"1988-08-29","Open":1150.96997,"High":1150.96997,"Low":1150.96997,"Close":1150.96997,"Adj.Close":1150.96997,"Volume":0}
{"Date":"1988-08-30","Open":1164.30005,"High":1164.30005,"Low":1164.30005,"Close":1164.30005,"Adj.Close":1164.30005,"Volume":0}
{"Date":"1988-08-31","Open":1169.45996,"High":1169.45996,"Low":1169.45996,"Close":1169.45996,"Adj.Close":1169.45996,"Volume":0}
{"Date":"1988-09-01","Open":1154.32996,"High":1154.32996,"Low":1154.32996,"Close":1154.32996,"Adj.Close":1154.32996,"Volume":0}
{"Date":"1988-09-02","Open":1152.92004,"High":1152.92004,"Low":1152.92004,"Close":1152.92004,"Adj.Close":1152.92004,"Volume":0}
{"Date":"1988-09-05","Open":1173.43005,"High":1173.43005,"Low":1173.43005,"Close":1173.43005,"Adj.Close":1173.43005,"Volume":0}
{"Date":"1988-09-06","Open":1176.77002,"High":1176.77002,"Low":1176.77002,"Close":1176.77002,"Adj.Close":1176.77002,"Volume":0}
{"Date":"1988-09-07","Open":1182.54004,"High":1182.54004,"Low":1182.54004,"Close":1182.54004,"Adj.Close":1182.54004,"Volume":0}
{"Date":"1988-09-08","Open":1186.85999,"High":1186.85999,"Low":1186.85999,"Close":1186.85999,"Adj.Close":1186.85999,"Volume":0}
{"Date":"1988-09-09","Open":1186.58997,"High":1186.58997,"Low":1186.58997,"Close":1186.58997,"Adj.Close":1186.58997,"Volume":0}
{"Date":"1988-09-12","Open":1199.82996,"High":1199.82996,"Low":1199.82996,"Close":1199.82996,"Adj.Close":1199.82996,"Volume":0}
{"Date":"1988-09-13","Open":1211.23999,"High":1211.23999,"Low":1211.23999,"Close":1211.23999,"Adj.Close":1211.23999,"Volume":0}
{"Date":"1988-09-14","Open":1224.05005,"High":1224.05005,"Low":1224.05005,"Close":1224.05005,"Adj.Close":1224.05005,"Volume":0}
{"Date":"1988-09-15","Open":1226.42004,"High":1226.42004,"Low":1226.42004,"Close":1226.42004,"Adj.Close":1226.42004,"Volume":0}
{"Date":"1988-09-16","Open":1229.28003,"High":1229.28003,"Low":1229.28003,"Close":1229.28003,"Adj.Close":1229.28003,"Volume":0}
{"Date":"1988-09-19","Open":1248.46997,"High":1248.46997,"Low":1248.46997,"Close":1248.46997,"Adj.Close":1248.46997,"Volume":0}
{"Date":"1988-09-20","Open":1243.04004,"High":1243.04004,"Low":1243.04004,"Close":1243.04004,"Adj.Close":1243.04004,"Volume":0}
{"Date":"1988-09-21","Open":1257.80005,"High":1257.80005,"Low":1257.80005,"Close":1257.80005,"Adj.Close":1257.80005,"Volume":0}
{"Date":"1988-09-22","Open":1250.06995,"High":1250.06995,"Low":1250.06995,"Close":1250.06995,"Adj.Close":1250.06995,"Volume":0}
{"Date":"1988-09-23","Open":1250.43994,"High":1250.43994,"Low":1250.43994,"Close":1250.43994,"Adj.Close":1250.43994,"Volume":0}
{"Date":"1988-09-26","Open":1254.93005,"High":1254.93005,"Low":1254.93005,"Close":1254.93005,"Adj.Close":1254.93005,"Volume":0}
{"Date":"1988-09-27","Open":1252.54004,"High":1252.54004,"Low":1252.54004,"Close":1252.54004,"Adj.Close":1252.54004,"Volume":0}
{"Date":"1988-09-28","Open":1239.90002,"High":1239.90002,"Low":1239.90002,"Close":1239.90002,"Adj.Close":1239.90002,"Volume":0}
{"Date":"1988-09-29","Open":1248.01001,"High":1248.01001,"Low":1248.01001,"Close":1248.01001,"Adj.Close":1248.01001,"Volume":0}
{"Date":"1988-09-30","Open":1253.68005,"High":1253.68005,"Low":1253.68005,"Close":1253.68005,"Adj.Close":1253.68005,"Volume":0}
{"Date":"1988-10-03","Open":1243.28003,"High":1243.28003,"Low":1243.28003,"Close":1243.28003,"Adj.Close":1243.28003,"Volume":0}
{"Date":"1988-10-04","Open":1245.26001,"High":1245.26001,"Low":1245.26001,"Close":1245.26001,"Adj.Close":1245.26001,"Volume":0}
{"Date":"1988-10-05","Open":1252.26001,"High":1252.26001,"Low":1252.26001,"Close":1252.26001,"Adj.Close":1252.26001,"Volume":0}
{"Date":"1988-10-06","Open":1257.57996,"High":1257.57996,"Low":1257.57996,"Close":1257.57996,"Adj.Close":1257.57996,"Volume":0}
{"Date":"1988-10-07","Open":1265.06006,"High":1265.06006,"Low":1265.06006,"Close":1265.06006,"Adj.Close":1265.06006,"Volume":0}
{"Date":"1988-10-10","Open":1283.67004,"High":1283.67004,"Low":1283.67004,"Close":1283.67004,"Adj.Close":1283.67004,"Volume":0}
{"Date":"1988-10-11","Open":1275.52002,"High":1275.52002,"Low":1275.52002,"Close":1275.52002,"Adj.Close":1275.52002,"Volume":0}
{"Date":"1988-10-12","Open":1263,"High":1263,"Low":1263,"Close":1263,"Adj.Close":1263,"Volume":0}
{"Date":"1988-10-13","Open":1269.27002,"High":1269.27002,"Low":1269.27002,"Close":1269.27002,"Adj.Close":1269.27002,"Volume":0}
{"Date":"1988-10-14","Open":1284.51001,"High":1284.51001,"Low":1284.51001,"Close":1284.51001,"Adj.Close":1284.51001,"Volume":0}
{"Date":"1988-10-17","Open":1282.75,"High":1282.75,"Low":1282.75,"Close":1282.75,"Adj.Close":1282.75,"Volume":0}
{"Date":"1988-10-18","Open":1299.58997,"High":1299.58997,"Low":1299.58997,"Close":1299.58997,"Adj.Close":1299.58997,"Volume":0}
{"Date":"1988-10-19","Open":1309.22998,"High":1309.22998,"Low":1309.22998,"Close":1309.22998,"Adj.Close":1309.22998,"Volume":0}
{"Date":"1988-10-20","Open":1288.43994,"High":1288.43994,"Low":1288.43994,"Close":1288.43994,"Adj.Close":1288.43994,"Volume":0}
{"Date":"1988-10-21","Open":1297.59998,"High":1297.59998,"Low":1297.59998,"Close":1297.59998,"Adj.Close":1297.59998,"Volume":0}
{"Date":"1988-10-24","Open":1288.10999,"High":1288.10999,"Low":1288.10999,"Close":1288.10999,"Adj.Close":1288.10999,"Volume":0}
{"Date":"1988-10-25","Open":1290.06995,"High":1290.06995,"Low":1290.06995,"Close":1290.06995,"Adj.Close":1290.06995,"Volume":0}
{"Date":"1988-10-26","Open":1308.08997,"High":1308.08997,"Low":1308.08997,"Close":1308.08997,"Adj.Close":1308.08997,"Volume":0}
{"Date":"1988-10-27","Open":1319.25,"High":1319.25,"Low":1319.25,"Close":1319.25,"Adj.Close":1319.25,"Volume":0}
{"Date":"1988-10-28","Open":1314.70996,"High":1314.70996,"Low":1314.70996,"Close":1314.70996,"Adj.Close":1314.70996,"Volume":0}
{"Date":"1988-10-31","Open":1308.25,"High":1308.25,"Low":1308.25,"Close":1308.25,"Adj.Close":1308.25,"Volume":0}
{"Date":"1988-11-01","Open":1304.96997,"High":1304.96997,"Low":1304.96997,"Close":1304.96997,"Adj.Close":1304.96997,"Volume":0}
{"Date":"1988-11-02","Open":1299.70996,"High":1299.70996,"Low":1299.70996,"Close":1299.70996,"Adj.Close":1299.70996,"Volume":0}
{"Date":"1988-11-03","Open":1275.68005,"High":1275.68005,"Low":1275.68005,"Close":1275.68005,"Adj.Close":1275.68005,"Volume":0}
{"Date":"1988-11-04","Open":1289.37,"High":1289.37,"Low":1289.37,"Close":1289.37,"Adj.Close":1289.37,"Volume":0}
{"Date":"1988-11-07","Open":1271.03003,"High":1271.03003,"Low":1271.03003,"Close":1271.03003,"Adj.Close":1271.03003,"Volume":0}
{"Date":"1988-11-08","Open":1284.59998,"High":1284.59998,"Low":1284.59998,"Close":1284.59998,"Adj.Close":1284.59998,"Volume":0}
{"Date":"1988-11-09","Open":1283.41003,"High":1283.41003,"Low":1283.41003,"Close":1283.41003,"Adj.Close":1283.41003,"Volume":0}
{"Date":"1988-11-10","Open":1266.92004,"High":1266.92004,"Low":1266.92004,"Close":1266.92004,"Adj.Close":1266.92004,"Volume":0}
{"Date":"1988-11-11","Open":1252.10999,"High":1252.10999,"Low":1252.10999,"Close":1252.10999,"Adj.Close":1252.10999,"Volume":0}
{"Date":"1988-11-14","Open":1252.82996,"High":1252.82996,"Low":1252.82996,"Close":1252.82996,"Adj.Close":1252.82996,"Volume":0}
{"Date":"1988-11-15","Open":1265.40002,"High":1265.40002,"Low":1265.40002,"Close":1265.40002,"Adj.Close":1265.40002,"Volume":0}
{"Date":"1988-11-16"}
{"Date":"1988-11-17","Open":1261.28003,"High":1261.28003,"Low":1261.28003,"Close":1261.28003,"Adj.Close":1261.28003,"Volume":0}
{"Date":"1988-11-18","Open":1278.25,"High":1278.25,"Low":1278.25,"Close":1278.25,"Adj.Close":1278.25,"Volume":0}
{"Date":"1988-11-21","Open":1286.98999,"High":1286.98999,"Low":1286.98999,"Close":1286.98999,"Adj.Close":1286.98999,"Volume":0}
{"Date":"1988-11-22","Open":1275.04004,"High":1275.04004,"Low":1275.04004,"Close":1275.04004,"Adj.Close":1275.04004,"Volume":0}
{"Date":"1988-11-23","Open":1283.07996,"High":1283.07996,"Low":1283.07996,"Close":1283.07996,"Adj.Close":1283.07996,"Volume":0}
{"Date":"1988-11-24","Open":1280.44995,"High":1280.44995,"Low":1280.44995,"Close":1280.44995,"Adj.Close":1280.44995,"Volume":0}
{"Date":"1988-11-25","Open":1275.67004,"High":1275.67004,"Low":1275.67004,"Close":1275.67004,"Adj.Close":1275.67004,"Volume":0}
{"Date":"1988-11-28","Open":1261.55005,"High":1261.55005,"Low":1261.55005,"Close":1261.55005,"Adj.Close":1261.55005,"Volume":0}
{"Date":"1988-11-29","Open":1259.18994,"High":1259.18994,"Low":1259.18994,"Close":1259.18994,"Adj.Close":1259.18994,"Volume":0}
{"Date":"1988-11-30","Open":1273.76001,"High":1273.76001,"Low":1273.76001,"Close":1273.76001,"Adj.Close":1273.76001,"Volume":0}
{"Date":"1988-12-01","Open":1281.60999,"High":1281.60999,"Low":1281.60999,"Close":1281.60999,"Adj.Close":1281.60999,"Volume":0}
{"Date":"1988-12-02","Open":1272.08997,"High":1272.08997,"Low":1272.08997,"Close":1272.08997,"Adj.Close":1272.08997,"Volume":0}
{"Date":"1988-12-05","Open":1281.31995,"High":1281.31995,"Low":1281.31995,"Close":1281.31995,"Adj.Close":1281.31995,"Volume":0}
{"Date":"1988-12-06","Open":1292.70996,"High":1292.70996,"Low":1292.70996,"Close":1292.70996,"Adj.Close":1292.70996,"Volume":0}
{"Date":"1988-12-07","Open":1300.66003,"High":1300.66003,"Low":1300.66003,"Close":1300.66003,"Adj.Close":1300.66003,"Volume":0}
{"Date":"1988-12-08","Open":1298.02002,"High":1298.02002,"Low":1298.02002,"Close":1298.02002,"Adj.Close":1298.02002,"Volume":0}
{"Date":"1988-12-09","Open":1300.76001,"High":1300.76001,"Low":1300.76001,"Close":1300.76001,"Adj.Close":1300.76001,"Volume":0}
{"Date":"1988-12-12","Open":1293.22998,"High":1293.22998,"Low":1293.22998,"Close":1293.22998,"Adj.Close":1293.22998,"Volume":0}
{"Date":"1988-12-13","Open":1288.08997,"High":1288.08997,"Low":1288.08997,"Close":1288.08997,"Adj.Close":1288.08997,"Volume":0}
{"Date":"1988-12-14","Open":1294.52002,"High":1294.52002,"Low":1294.52002,"Close":1294.52002,"Adj.Close":1294.52002,"Volume":0}
{"Date":"1988-12-15","Open":1282.28003,"High":1282.28003,"Low":1282.28003,"Close":1282.28003,"Adj.Close":1282.28003,"Volume":0}
{"Date":"1988-12-16","Open":1298.31006,"High":1298.31006,"Low":1298.31006,"Close":1298.31006,"Adj.Close":1298.31006,"Volume":0}
{"Date":"1988-12-19","Open":1310.38,"High":1310.38,"Low":1310.38,"Close":1310.38,"Adj.Close":1310.38,"Volume":0}
{"Date":"1988-12-20","Open":1331.52002,"High":1331.52002,"Low":1331.52002,"Close":1331.52002,"Adj.Close":1331.52002,"Volume":0}
{"Date":"1988-12-21","Open":1321.68994,"High":1321.68994,"Low":1321.68994,"Close":1321.68994,"Adj.Close":1321.68994,"Volume":0}
{"Date":"1988-12-22","Open":1324.79004,"High":1324.79004,"Low":1324.79004,"Close":1324.79004,"Adj.Close":1324.79004,"Volume":0}
{"Date":"1988-12-23","Open":1326.19995,"High":1326.19995,"Low":1326.19995,"Close":1326.19995,"Adj.Close":1326.19995,"Volume":0}
{"Date":"1988-12-26"}
{"Date":"1988-12-27","Open":1342.45996,"High":1342.45996,"Low":1342.45996,"Close":1342.45996,"Adj.Close":1342.45996,"Volume":0}
{"Date":"1988-12-28","Open":1332.39001,"High":1332.39001,"Low":1332.39001,"Close":1332.39001,"Adj.Close":1332.39001,"Volume":0}
{"Date":"1988-12-29","Open":1330.22998,"High":1330.22998,"Low":1330.22998,"Close":1330.22998,"Adj.Close":1330.22998,"Volume":0}
{"Date":"1988-12-30"}
{"Date":"1989-01-02","Open":1325.95996,"High":1325.95996,"Low":1325.95996,"Close":1325.95996,"Adj.Close":1325.95996,"Volume":0}
{"Date":"1989-01-03","Open":1356.66003,"High":1356.66003,"Low":1356.66003,"Close":1356.66003,"Adj.Close":1356.66003,"Volume":0}
{"Date":"1989-01-04","Open":1369.78003,"High":1369.78003,"Low":1369.78003,"Close":1369.78003,"Adj.Close":1369.78003,"Volume":0}
{"Date":"1989-01-05","Open":1372.40002,"High":1372.40002,"Low":1372.40002,"Close":1372.40002,"Adj.Close":1372.40002,"Volume":0}
{"Date":"1989-01-06","Open":1356.47998,"High":1356.47998,"Low":1356.47998,"Close":1356.47998,"Adj.Close":1356.47998,"Volume":0}
{"Date":"1989-01-09","Open":1367.08997,"High":1367.08997,"Low":1367.08997,"Close":1367.08997,"Adj.Close":1367.08997,"Volume":0}
{"Date":"1989-01-10","Open":1349.90002,"High":1349.90002,"Low":1349.90002,"Close":1349.90002,"Adj.Close":1349.90002,"Volume":0}
{"Date":"1989-01-11","Open":1352.43005,"High":1352.43005,"Low":1352.43005,"Close":1352.43005,"Adj.Close":1352.43005,"Volume":0}
{"Date":"1989-01-12","Open":1360.60999,"High":1360.60999,"Low":1360.60999,"Close":1360.60999,"Adj.Close":1360.60999,"Volume":0}
{"Date":"1989-01-13","Open":1356.69995,"High":1356.69995,"Low":1356.69995,"Close":1356.69995,"Adj.Close":1356.69995,"Volume":0}
{"Date":"1989-01-16","Open":1343.57996,"High":1343.57996,"Low":1343.57996,"Close":1343.57996,"Adj.Close":1343.57996,"Volume":0}
{"Date":"1989-01-17","Open":1328.27002,"High":1328.27002,"Low":1328.27002,"Close":1328.27002,"Adj.Close":1328.27002,"Volume":0}
{"Date":"1989-01-18","Open":1316.93005,"High":1316.93005,"Low":1316.93005,"Close":1316.93005,"Adj.Close":1316.93005,"Volume":0}
{"Date":"1989-01-19","Open":1339.97998,"High":1339.97998,"Low":1339.97998,"Close":1339.97998,"Adj.Close":1339.97998,"Volume":0}
{"Date":"1989-01-20","Open":1329.81006,"High":1329.81006,"Low":1329.81006,"Close":1329.81006,"Adj.Close":1329.81006,"Volume":0}
{"Date":"1989-01-23","Open":1313.29004,"High":1313.29004,"Low":1313.29004,"Close":1313.29004,"Adj.Close":1313.29004,"Volume":0}
{"Date":"1989-01-24","Open":1326.60999,"High":1326.60999,"Low":1326.60999,"Close":1326.60999,"Adj.Close":1326.60999,"Volume":0}
{"Date":"1989-01-25","Open":1345.63,"High":1345.63,"Low":1345.63,"Close":1345.63,"Adj.Close":1345.63,"Volume":0}
{"Date":"1989-01-26","Open":1330.80005,"High":1330.80005,"Low":1330.80005,"Close":1330.80005,"Adj.Close":1330.80005,"Volume":0}
{"Date":"1989-01-27","Open":1341.81995,"High":1341.81995,"Low":1341.81995,"Close":1341.81995,"Adj.Close":1341.81995,"Volume":0}
{"Date":"1989-01-30","Open":1335.93994,"High":1335.93994,"Low":1335.93994,"Close":1335.93994,"Adj.Close":1335.93994,"Volume":0}
{"Date":"1989-01-31","Open":1324.33997,"High":1324.33997,"Low":1324.33997,"Close":1324.33997,"Adj.Close":1324.33997,"Volume":0}
{"Date":"1989-02-01","Open":1305.93005,"High":1305.93005,"Low":1305.93005,"Close":1305.93005,"Adj.Close":1305.93005,"Volume":0}
{"Date":"1989-02-02","Open":1313.66003,"High":1313.66003,"Low":1313.66003,"Close":1313.66003,"Adj.Close":1313.66003,"Volume":0}
{"Date":"1989-02-03","Open":1328.98999,"High":1328.98999,"Low":1328.98999,"Close":1328.98999,"Adj.Close":1328.98999,"Volume":0}
{"Date":"1989-02-06","Open":1332.66003,"High":1332.66003,"Low":1332.66003,"Close":1332.66003,"Adj.Close":1332.66003,"Volume":0}
{"Date":"1989-02-07","Open":1344.80005,"High":1344.80005,"Low":1344.80005,"Close":1344.80005,"Adj.Close":1344.80005,"Volume":0}
{"Date":"1989-02-08","Open":1356.54004,"High":1356.54004,"Low":1356.54004,"Close":1356.54004,"Adj.Close":1356.54004,"Volume":0}
{"Date":"1989-02-09","Open":1349.71997,"High":1349.71997,"Low":1349.71997,"Close":1349.71997,"Adj.Close":1349.71997,"Volume":0}
{"Date":"1989-02-10","Open":1347.17004,"High":1347.17004,"Low":1347.17004,"Close":1347.17004,"Adj.Close":1347.17004,"Volume":0}
{"Date":"1989-02-13","Open":1335.5,"High":1335.5,"Low":1335.5,"Close":1335.5,"Adj.Close":1335.5,"Volume":0}
{"Date":"1989-02-14","Open":1333.95996,"High":1333.95996,"Low":1333.95996,"Close":1333.95996,"Adj.Close":1333.95996,"Volume":0}
{"Date":"1989-02-15","Open":1321.19995,"High":1321.19995,"Low":1321.19995,"Close":1321.19995,"Adj.Close":1321.19995,"Volume":0}
{"Date":"1989-02-16","Open":1322.58997,"High":1322.58997,"Low":1322.58997,"Close":1322.58997,"Adj.Close":1322.58997,"Volume":0}
{"Date":"1989-02-17","Open":1319.93005,"High":1319.93005,"Low":1319.93005,"Close":1319.93005,"Adj.Close":1319.93005,"Volume":0}
{"Date":"1989-02-20","Open":1320.82996,"High":1320.82996,"Low":1320.82996,"Close":1320.82996,"Adj.Close":1320.82996,"Volume":0}
{"Date":"1989-02-21","Open":1310.58997,"High":1310.58997,"Low":1310.58997,"Close":1310.58997,"Adj.Close":1310.58997,"Volume":0}
{"Date":"1989-02-22","Open":1296.10999,"High":1296.10999,"Low":1296.10999,"Close":1296.10999,"Adj.Close":1296.10999,"Volume":0}
{"Date":"1989-02-23","Open":1273.07996,"High":1273.07996,"Low":1273.07996,"Close":1273.07996,"Adj.Close":1273.07996,"Volume":0}
{"Date":"1989-02-24","Open":1284.44995,"High":1284.44995,"Low":1284.44995,"Close":1284.44995,"Adj.Close":1284.44995,"Volume":0}
{"Date":"1989-02-27","Open":1269.68005,"High":1269.68005,"Low":1269.68005,"Close":1269.68005,"Adj.Close":1269.68005,"Volume":0}
{"Date":"1989-02-28","Open":1289.79004,"High":1289.79004,"Low":1289.79004,"Close":1289.79004,"Adj.Close":1289.79004,"Volume":0}
{"Date":"1989-03-01","Open":1305.75,"High":1305.75,"Low":1305.75,"Close":1305.75,"Adj.Close":1305.75,"Volume":0}
{"Date":"1989-03-02","Open":1303.26001,"High":1303.26001,"Low":1303.26001,"Close":1303.26001,"Adj.Close":1303.26001,"Volume":0}
{"Date":"1989-03-03","Open":1324.89001,"High":1324.89001,"Low":1324.89001,"Close":1324.89001,"Adj.Close":1324.89001,"Volume":0}
{"Date":"1989-03-06","Open":1332.67004,"High":1332.67004,"Low":1332.67004,"Close":1332.67004,"Adj.Close":1332.67004,"Volume":0}
{"Date":"1989-03-07","Open":1331.01001,"High":1331.01001,"Low":1331.01001,"Close":1331.01001,"Adj.Close":1331.01001,"Volume":0}
{"Date":"1989-03-08","Open":1314.67004,"High":1314.67004,"Low":1314.67004,"Close":1314.67004,"Adj.Close":1314.67004,"Volume":0}
{"Date":"1989-03-09","Open":1315.85999,"High":1315.85999,"Low":1315.85999,"Close":1315.85999,"Adj.Close":1315.85999,"Volume":0}
{"Date":"1989-03-10","Open":1320.35999,"High":1320.35999,"Low":1320.35999,"Close":1320.35999,"Adj.Close":1320.35999,"Volume":0}
{"Date":"1989-03-13","Open":1310.35999,"High":1310.35999,"Low":1310.35999,"Close":1310.35999,"Adj.Close":1310.35999,"Volume":0}
{"Date":"1989-03-14","Open":1329.02002,"High":1329.02002,"Low":1329.02002,"Close":1329.02002,"Adj.Close":1329.02002,"Volume":0}
{"Date":"1989-03-15","Open":1332.66003,"High":1332.66003,"Low":1332.66003,"Close":1332.66003,"Adj.Close":1332.66003,"Volume":0}
{"Date":"1989-03-16","Open":1323.64001,"High":1323.64001,"Low":1323.64001,"Close":1323.64001,"Adj.Close":1323.64001,"Volume":0}
{"Date":"1989-03-17","Open":1325.51001,"High":1325.51001,"Low":1325.51001,"Close":1325.51001,"Adj.Close":1325.51001,"Volume":0}
{"Date":"1989-03-20","Open":1299.16003,"High":1299.16003,"Low":1299.16003,"Close":1299.16003,"Adj.Close":1299.16003,"Volume":0}
{"Date":"1989-03-21","Open":1302.17004,"High":1302.17004,"Low":1302.17004,"Close":1302.17004,"Adj.Close":1302.17004,"Volume":0}
{"Date":"1989-03-22","Open":1308.79004,"High":1308.79004,"Low":1308.79004,"Close":1308.79004,"Adj.Close":1308.79004,"Volume":0}
{"Date":"1989-03-23","Open":1303.76001,"High":1303.76001,"Low":1303.76001,"Close":1303.76001,"Adj.Close":1303.76001,"Volume":0}
{"Date":"1989-03-24"}
{"Date":"1989-03-27"}
{"Date":"1989-03-28","Open":1308.23999,"High":1308.23999,"Low":1308.23999,"Close":1308.23999,"Adj.Close":1308.23999,"Volume":0}
{"Date":"1989-03-29","Open":1310.66003,"High":1310.66003,"Low":1310.66003,"Close":1310.66003,"Adj.Close":1310.66003,"Volume":0}
{"Date":"1989-03-30","Open":1316,"High":1316,"Low":1316,"Close":1316,"Adj.Close":1316,"Volume":0}
{"Date":"1989-03-31","Open":1319.88,"High":1319.88,"Low":1319.88,"Close":1319.88,"Adj.Close":1319.88,"Volume":0}
{"Date":"1989-04-03","Open":1339.43005,"High":1339.43005,"Low":1339.43005,"Close":1339.43005,"Adj.Close":1339.43005,"Volume":0}
{"Date":"1989-04-04","Open":1341.90002,"High":1341.90002,"Low":1341.90002,"Close":1341.90002,"Adj.Close":1341.90002,"Volume":0}
{"Date":"1989-04-05","Open":1346.58997,"High":1346.58997,"Low":1346.58997,"Close":1346.58997,"Adj.Close":1346.58997,"Volume":0}
{"Date":"1989-04-06","Open":1351.47998,"High":1351.47998,"Low":1351.47998,"Close":1351.47998,"Adj.Close":1351.47998,"Volume":0}
{"Date":"1989-04-07","Open":1346.06995,"High":1346.06995,"Low":1346.06995,"Close":1346.06995,"Adj.Close":1346.06995,"Volume":0}
{"Date":"1989-04-10","Open":1362.58997,"High":1362.58997,"Low":1362.58997,"Close":1362.58997,"Adj.Close":1362.58997,"Volume":0}
{"Date":"1989-04-11","Open":1371.67004,"High":1371.67004,"Low":1371.67004,"Close":1371.67004,"Adj.Close":1371.67004,"Volume":0}
{"Date":"1989-04-12","Open":1379.30005,"High":1379.30005,"Low":1379.30005,"Close":1379.30005,"Adj.Close":1379.30005,"Volume":0}
{"Date":"1989-04-13","Open":1396.33997,"High":1396.33997,"Low":1396.33997,"Close":1396.33997,"Adj.Close":1396.33997,"Volume":0}
{"Date":"1989-04-14","Open":1378.34998,"High":1378.34998,"Low":1378.34998,"Close":1378.34998,"Adj.Close":1378.34998,"Volume":0}
{"Date":"1989-04-17","Open":1395.68994,"High":1395.68994,"Low":1395.68994,"Close":1395.68994,"Adj.Close":1395.68994,"Volume":0}
{"Date":"1989-04-18","Open":1390.60999,"High":1390.60999,"Low":1390.60999,"Close":1390.60999,"Adj.Close":1390.60999,"Volume":0}
{"Date":"1989-04-19","Open":1391.04004,"High":1391.04004,"Low":1391.04004,"Close":1391.04004,"Adj.Close":1391.04004,"Volume":0}
{"Date":"1989-04-20","Open":1387.27002,"High":1387.27002,"Low":1387.27002,"Close":1387.27002,"Adj.Close":1387.27002,"Volume":0}
{"Date":"1989-04-21","Open":1375.93005,"High":1375.93005,"Low":1375.93005,"Close":1375.93005,"Adj.Close":1375.93005,"Volume":0}
{"Date":"1989-04-24","Open":1373.48999,"High":1373.48999,"Low":1373.48999,"Close":1373.48999,"Adj.Close":1373.48999,"Volume":0}
{"Date":"1989-04-25","Open":1368.59998,"High":1368.59998,"Low":1368.59998,"Close":1368.59998,"Adj.Close":1368.59998,"Volume":0}
{"Date":"1989-04-26","Open":1374.18994,"High":1374.18994,"Low":1374.18994,"Close":1374.18994,"Adj.Close":1374.18994,"Volume":0}
{"Date":"1989-04-27","Open":1374.76001,"High":1374.76001,"Low":1374.76001,"Close":1374.76001,"Adj.Close":1374.76001,"Volume":0}
{"Date":"1989-04-28","Open":1374.04004,"High":1374.04004,"Low":1374.04004,"Close":1374.04004,"Adj.Close":1374.04004,"Volume":0}
{"Date":"1989-05-01"}
{"Date":"1989-05-02","Open":1359.06006,"High":1359.06006,"Low":1359.06006,"Close":1359.06006,"Adj.Close":1359.06006,"Volume":0}
{"Date":"1989-05-03","Open":1365.87,"High":1365.87,"Low":1365.87,"Close":1365.87,"Adj.Close":1365.87,"Volume":0}
{"Date":"1989-05-04"}
{"Date":"1989-05-05","Open":1380.28003,"High":1380.28003,"Low":1380.28003,"Close":1380.28003,"Adj.Close":1380.28003,"Volume":0}
{"Date":"1989-05-08","Open":1379.38,"High":1379.38,"Low":1379.38,"Close":1379.38,"Adj.Close":1379.38,"Volume":0}
{"Date":"1989-05-09","Open":1369.42004,"High":1369.42004,"Low":1369.42004,"Close":1369.42004,"Adj.Close":1369.42004,"Volume":0}
{"Date":"1989-05-10","Open":1368.13,"High":1368.13,"Low":1368.13,"Close":1368.13,"Adj.Close":1368.13,"Volume":0}
{"Date":"1989-05-11","Open":1367.37,"High":1367.37,"Low":1367.37,"Close":1367.37,"Adj.Close":1367.37,"Volume":0}
{"Date":"1989-05-12","Open":1348.26001,"High":1348.26001,"Low":1348.26001,"Close":1348.26001,"Adj.Close":1348.26001,"Volume":0}
{"Date":"1989-05-15"}
{"Date":"1989-05-16","Open":1338.93005,"High":1338.93005,"Low":1338.93005,"Close":1338.93005,"Adj.Close":1338.93005,"Volume":0}
{"Date":"1989-05-17","Open":1338.38,"High":1338.38,"Low":1338.38,"Close":1338.38,"Adj.Close":1338.38,"Volume":0}
{"Date":"1989-05-18","Open":1348.67004,"High":1348.67004,"Low":1348.67004,"Close":1348.67004,"Adj.Close":1348.67004,"Volume":0}
{"Date":"1989-05-19","Open":1354.07996,"High":1354.07996,"Low":1354.07996,"Close":1354.07996,"Adj.Close":1354.07996,"Volume":0}
{"Date":"1989-05-22","Open":1351.57996,"High":1351.57996,"Low":1351.57996,"Close":1351.57996,"Adj.Close":1351.57996,"Volume":0}
{"Date":"1989-05-23","Open":1348.58997,"High":1348.58997,"Low":1348.58997,"Close":1348.58997,"Adj.Close":1348.58997,"Volume":0}
{"Date":"1989-05-24","Open":1369.55005,"High":1369.55005,"Low":1369.55005,"Close":1369.55005,"Adj.Close":1369.55005,"Volume":0}
{"Date":"1989-05-25"}
{"Date":"1989-05-26","Open":1373.55005,"High":1373.55005,"Low":1373.55005,"Close":1373.55005,"Adj.Close":1373.55005,"Volume":0}
{"Date":"1989-05-29","Open":1378.63,"High":1378.63,"Low":1378.63,"Close":1378.63,"Adj.Close":1378.63,"Volume":0}
{"Date":"1989-05-30","Open":1402.56995,"High":1402.56995,"Low":1402.56995,"Close":1402.56995,"Adj.Close":1402.56995,"Volume":0}
{"Date":"1989-05-31","Open":1407.05005,"High":1407.05005,"Low":1407.05005,"Close":1407.05005,"Adj.Close":1407.05005,"Volume":0}
{"Date":"1989-06-01","Open":1406.95996,"High":1406.95996,"Low":1406.95996,"Close":1406.95996,"Adj.Close":1406.95996,"Volume":0}
{"Date":"1989-06-02","Open":1417.82996,"High":1417.82996,"Low":1417.82996,"Close":1417.82996,"Adj.Close":1417.82996,"Volume":0}
{"Date":"1989-06-05","Open":1421.73999,"High":1421.73999,"Low":1421.73999,"Close":1421.73999,"Adj.Close":1421.73999,"Volume":0}
{"Date":"1989-06-06","Open":1408.94995,"High":1408.94995,"Low":1408.94995,"Close":1408.94995,"Adj.Close":1408.94995,"Volume":0}
{"Date":"1989-06-07","Open":1429.90002,"High":1429.90002,"Low":1429.90002,"Close":1429.90002,"Adj.Close":1429.90002,"Volume":0}
{"Date":"1989-06-08","Open":1440,"High":1440,"Low":1440,"Close":1440,"Adj.Close":1440,"Volume":0}
{"Date":"1989-06-09","Open":1436.90002,"High":1436.90002,"Low":1436.90002,"Close":1436.90002,"Adj.Close":1436.90002,"Volume":0}
{"Date":"1989-06-12","Open":1433.81995,"High":1433.81995,"Low":1433.81995,"Close":1433.81995,"Adj.Close":1433.81995,"Volume":0}
{"Date":"1989-06-13","Open":1425.78003,"High":1425.78003,"Low":1425.78003,"Close":1425.78003,"Adj.Close":1425.78003,"Volume":0}
{"Date":"1989-06-14","Open":1433.23999,"High":1433.23999,"Low":1433.23999,"Close":1433.23999,"Adj.Close":1433.23999,"Volume":0}
{"Date":"1989-06-15","Open":1426.18005,"High":1426.18005,"Low":1426.18005,"Close":1426.18005,"Adj.Close":1426.18005,"Volume":0}
{"Date":"1989-06-16","Open":1430.20996,"High":1430.20996,"Low":1430.20996,"Close":1430.20996,"Adj.Close":1430.20996,"Volume":0}
{"Date":"1989-06-19","Open":1453.58997,"High":1453.58997,"Low":1453.58997,"Close":1453.58997,"Adj.Close":1453.58997,"Volume":0}
{"Date":"1989-06-20","Open":1477.18994,"High":1477.18994,"Low":1477.18994,"Close":1477.18994,"Adj.Close":1477.18994,"Volume":0}
{"Date":"1989-06-21","Open":1470.38,"High":1470.38,"Low":1470.38,"Close":1470.38,"Adj.Close":1470.38,"Volume":0}
{"Date":"1989-06-22","Open":1485.30005,"High":1485.30005,"Low":1485.30005,"Close":1485.30005,"Adj.Close":1485.30005,"Volume":0}
{"Date":"1989-06-23","Open":1485.31006,"High":1485.31006,"Low":1485.31006,"Close":1485.31006,"Adj.Close":1485.31006,"Volume":0}
{"Date":"1989-06-26","Open":1486.79004,"High":1486.79004,"Low":1486.79004,"Close":1486.79004,"Adj.Close":1486.79004,"Volume":0}
{"Date":"1989-06-27","Open":1475.07996,"High":1475.07996,"Low":1475.07996,"Close":1475.07996,"Adj.Close":1475.07996,"Volume":0}
{"Date":"1989-06-28","Open":1492.06006,"High":1492.06006,"Low":1492.06006,"Close":1492.06006,"Adj.Close":1492.06006,"Volume":0}
{"Date":"1989-06-29","Open":1488.16003,"High":1488.16003,"Low":1488.16003,"Close":1488.16003,"Adj.Close":1488.16003,"Volume":0}
{"Date":"1989-06-30","Open":1477.21997,"High":1477.21997,"Low":1477.21997,"Close":1477.21997,"Adj.Close":1477.21997,"Volume":0}
{"Date":"1989-07-03","Open":1485.40002,"High":1485.40002,"Low":1485.40002,"Close":1485.40002,"Adj.Close":1485.40002,"Volume":0}
{"Date":"1989-07-04","Open":1511.88,"High":1511.88,"Low":1511.88,"Close":1511.88,"Adj.Close":1511.88,"Volume":0}
{"Date":"1989-07-05","Open":1496.81006,"High":1496.81006,"Low":1496.81006,"Close":1496.81006,"Adj.Close":1496.81006,"Volume":0}
{"Date":"1989-07-06","Open":1486.79004,"High":1486.79004,"Low":1486.79004,"Close":1486.79004,"Adj.Close":1486.79004,"Volume":0}
{"Date":"1989-07-07","Open":1507.88,"High":1507.88,"Low":1507.88,"Close":1507.88,"Adj.Close":1507.88,"Volume":0}
{"Date":"1989-07-10","Open":1520.59998,"High":1520.59998,"Low":1520.59998,"Close":1520.59998,"Adj.Close":1520.59998,"Volume":0}
{"Date":"1989-07-11","Open":1503.35999,"High":1503.35999,"Low":1503.35999,"Close":1503.35999,"Adj.Close":1503.35999,"Volume":0}
{"Date":"1989-07-12","Open":1511.39001,"High":1511.39001,"Low":1511.39001,"Close":1511.39001,"Adj.Close":1511.39001,"Volume":0}
{"Date":"1989-07-13","Open":1513.56006,"High":1513.56006,"Low":1513.56006,"Close":1513.56006,"Adj.Close":1513.56006,"Volume":0}
{"Date":"1989-07-14","Open":1527.59998,"High":1527.59998,"Low":1527.59998,"Close":1527.59998,"Adj.Close":1527.59998,"Volume":0}
{"Date":"1989-07-17","Open":1530.23999,"High":1530.23999,"Low":1530.23999,"Close":1530.23999,"Adj.Close":1530.23999,"Volume":0}
{"Date":"1989-07-18","Open":1515.62,"High":1515.62,"Low":1515.62,"Close":1515.62,"Adj.Close":1515.62,"Volume":0}
{"Date":"1989-07-19","Open":1535.12,"High":1535.12,"Low":1535.12,"Close":1535.12,"Adj.Close":1535.12,"Volume":0}
{"Date":"1989-07-20","Open":1546.48999,"High":1546.48999,"Low":1546.48999,"Close":1546.48999,"Adj.Close":1546.48999,"Volume":0}
{"Date":"1989-07-21","Open":1556.38,"High":1556.38,"Low":1556.38,"Close":1556.38,"Adj.Close":1556.38,"Volume":0}
{"Date":"1989-07-24","Open":1554.57996,"High":1554.57996,"Low":1554.57996,"Close":1554.57996,"Adj.Close":1554.57996,"Volume":0}
{"Date":"1989-07-25","Open":1550.01001,"High":1550.01001,"Low":1550.01001,"Close":1550.01001,"Adj.Close":1550.01001,"Volume":0}
{"Date":"1989-07-26","Open":1570.55005,"High":1570.55005,"Low":1570.55005,"Close":1570.55005,"Adj.Close":1570.55005,"Volume":0}
{"Date":"1989-07-27","Open":1564.87,"High":1564.87,"Low":1564.87,"Close":1564.87,"Adj.Close":1564.87,"Volume":0}
{"Date":"1989-07-28","Open":1554.58997,"High":1554.58997,"Low":1554.58997,"Close":1554.58997,"Adj.Close":1554.58997,"Volume":0}
{"Date":"1989-07-31","Open":1548.68005,"High":1548.68005,"Low":1548.68005,"Close":1548.68005,"Adj.Close":1548.68005,"Volume":0}
{"Date":"1989-08-01","Open":1576.39001,"High":1576.39001,"Low":1576.39001,"Close":1576.39001,"Adj.Close":1576.39001,"Volume":0}
{"Date":"1989-08-02","Open":1590.13,"High":1590.13,"Low":1590.13,"Close":1590.13,"Adj.Close":1590.13,"Volume":0}
{"Date":"1989-08-03","Open":1574.71997,"High":1574.71997,"Low":1574.71997,"Close":1574.71997,"Adj.Close":1574.71997,"Volume":0}
{"Date":"1989-08-04","Open":1585.37,"High":1585.37,"Low":1585.37,"Close":1585.37,"Adj.Close":1585.37,"Volume":0}
{"Date":"1989-08-07","Open":1584.28003,"High":1584.28003,"Low":1584.28003,"Close":1584.28003,"Adj.Close":1584.28003,"Volume":0}
{"Date":"1989-08-08","Open":1604.64001,"High":1604.64001,"Low":1604.64001,"Close":1604.64001,"Adj.Close":1604.64001,"Volume":0}
{"Date":"1989-08-09","Open":1602.89001,"High":1602.89001,"Low":1602.89001,"Close":1602.89001,"Adj.Close":1602.89001,"Volume":0}
{"Date":"1989-08-10","Open":1615.57996,"High":1615.57996,"Low":1615.57996,"Close":1615.57996,"Adj.Close":1615.57996,"Volume":0}
{"Date":"1989-08-11","Open":1610.42004,"High":1610.42004,"Low":1610.42004,"Close":1610.42004,"Adj.Close":1610.42004,"Volume":0}
{"Date":"1989-08-14","Open":1586.75,"High":1586.75,"Low":1586.75,"Close":1586.75,"Adj.Close":1586.75,"Volume":0}
{"Date":"1989-08-15","Open":1567.90002,"High":1567.90002,"Low":1567.90002,"Close":1567.90002,"Adj.Close":1567.90002,"Volume":0}
{"Date":"1989-08-16","Open":1591.18994,"High":1591.18994,"Low":1591.18994,"Close":1591.18994,"Adj.Close":1591.18994,"Volume":0}
{"Date":"1989-08-17","Open":1574.46997,"High":1574.46997,"Low":1574.46997,"Close":1574.46997,"Adj.Close":1574.46997,"Volume":0}
{"Date":"1989-08-18","Open":1572.97998,"High":1572.97998,"Low":1572.97998,"Close":1572.97998,"Adj.Close":1572.97998,"Volume":0}
{"Date":"1989-08-21","Open":1594.43005,"High":1594.43005,"Low":1594.43005,"Close":1594.43005,"Adj.Close":1594.43005,"Volume":0}
{"Date":"1989-08-22","Open":1600.69995,"High":1600.69995,"Low":1600.69995,"Close":1600.69995,"Adj.Close":1600.69995,"Volume":0}
{"Date":"1989-08-23","Open":1594.72998,"High":1594.72998,"Low":1594.72998,"Close":1594.72998,"Adj.Close":1594.72998,"Volume":0}
{"Date":"1989-08-24","Open":1592.84998,"High":1592.84998,"Low":1592.84998,"Close":1592.84998,"Adj.Close":1592.84998,"Volume":0}
{"Date":"1989-08-25","Open":1604.46997,"High":1604.46997,"Low":1604.46997,"Close":1604.46997,"Adj.Close":1604.46997,"Volume":0}
{"Date":"1989-08-28","Open":1600.98999,"High":1600.98999,"Low":1600.98999,"Close":1600.98999,"Adj.Close":1600.98999,"Volume":0}
{"Date":"1989-08-29","Open":1594.58997,"High":1594.58997,"Low":1594.58997,"Close":1594.58997,"Adj.Close":1594.58997,"Volume":0}
{"Date":"1989-08-30","Open":1589.01001,"High":1589.01001,"Low":1589.01001,"Close":1589.01001,"Adj.Close":1589.01001,"Volume":0}
{"Date":"1989-08-31","Open":1594.69995,"High":1594.69995,"Low":1594.69995,"Close":1594.69995,"Adj.Close":1594.69995,"Volume":0}
{"Date":"1989-09-01","Open":1608.05005,"High":1608.05005,"Low":1608.05005,"Close":1608.05005,"Adj.Close":1608.05005,"Volume":0}
{"Date":"1989-09-04","Open":1622.05005,"High":1622.05005,"Low":1622.05005,"Close":1622.05005,"Adj.Close":1622.05005,"Volume":0}
{"Date":"1989-09-05","Open":1636.80005,"High":1636.80005,"Low":1636.80005,"Close":1636.80005,"Adj.Close":1636.80005,"Volume":0}
{"Date":"1989-09-06","Open":1639.37,"High":1639.37,"Low":1639.37,"Close":1639.37,"Adj.Close":1639.37,"Volume":0}
{"Date":"1989-09-07","Open":1638.53003,"High":1638.53003,"Low":1638.53003,"Close":1638.53003,"Adj.Close":1638.53003,"Volume":0}
{"Date":"1989-09-08","Open":1654.46997,"High":1654.46997,"Low":1654.46997,"Close":1654.46997,"Adj.Close":1654.46997,"Volume":0}
{"Date":"1989-09-11","Open":1641.06006,"High":1641.06006,"Low":1641.06006,"Close":1641.06006,"Adj.Close":1641.06006,"Volume":0}
{"Date":"1989-09-12","Open":1630.48999,"High":1630.48999,"Low":1630.48999,"Close":1630.48999,"Adj.Close":1630.48999,"Volume":0}
{"Date":"1989-09-13","Open":1609.66003,"High":1609.66003,"Low":1609.66003,"Close":1609.66003,"Adj.Close":1609.66003,"Volume":0}
{"Date":"1989-09-14","Open":1609.89001,"High":1609.89001,"Low":1609.89001,"Close":1609.89001,"Adj.Close":1609.89001,"Volume":0}
{"Date":"1989-09-15","Open":1607.07996,"High":1607.07996,"Low":1607.07996,"Close":1607.07996,"Adj.Close":1607.07996,"Volume":0}
{"Date":"1989-09-18","Open":1597.07996,"High":1597.07996,"Low":1597.07996,"Close":1597.07996,"Adj.Close":1597.07996,"Volume":0}
{"Date":"1989-09-19","Open":1613.12,"High":1613.12,"Low":1613.12,"Close":1613.12,"Adj.Close":1613.12,"Volume":0}
{"Date":"1989-09-20","Open":1617.94995,"High":1617.94995,"Low":1617.94995,"Close":1617.94995,"Adj.Close":1617.94995,"Volume":0}
{"Date":"1989-09-21","Open":1615.20996,"High":1615.20996,"Low":1615.20996,"Close":1615.20996,"Adj.Close":1615.20996,"Volume":0}
{"Date":"1989-09-22","Open":1626.02002,"High":1626.02002,"Low":1626.02002,"Close":1626.02002,"Adj.Close":1626.02002,"Volume":0}
{"Date":"1989-09-25","Open":1635.05005,"High":1635.05005,"Low":1635.05005,"Close":1635.05005,"Adj.Close":1635.05005,"Volume":0}
{"Date":"1989-09-26","Open":1617.94995,"High":1617.94995,"Low":1617.94995,"Close":1617.94995,"Adj.Close":1617.94995,"Volume":0}
{"Date":"1989-09-27","Open":1585.06006,"High":1585.06006,"Low":1585.06006,"Close":1585.06006,"Adj.Close":1585.06006,"Volume":0}
{"Date":"1989-09-28","Open":1586.23999,"High":1586.23999,"Low":1586.23999,"Close":1586.23999,"Adj.Close":1586.23999,"Volume":0}
{"Date":"1989-09-29","Open":1570.64001,"High":1570.64001,"Low":1570.64001,"Close":1570.64001,"Adj.Close":1570.64001,"Volume":0}
{"Date":"1989-10-02","Open":1578.48999,"High":1578.48999,"Low":1578.48999,"Close":1578.48999,"Adj.Close":1578.48999,"Volume":0}
{"Date":"1989-10-03","Open":1596.79004,"High":1596.79004,"Low":1596.79004,"Close":1596.79004,"Adj.Close":1596.79004,"Volume":0}
{"Date":"1989-10-04","Open":1616.81006,"High":1616.81006,"Low":1616.81006,"Close":1616.81006,"Adj.Close":1616.81006,"Volume":0}
{"Date":"1989-10-05","Open":1615.77002,"High":1615.77002,"Low":1615.77002,"Close":1615.77002,"Adj.Close":1615.77002,"Volume":0}
{"Date":"1989-10-06","Open":1629.60999,"High":1629.60999,"Low":1629.60999,"Close":1629.60999,"Adj.Close":1629.60999,"Volume":0}
{"Date":"1989-10-09","Open":1636.15002,"High":1636.15002,"Low":1636.15002,"Close":1636.15002,"Adj.Close":1636.15002,"Volume":0}
{"Date":"1989-10-10","Open":1643.67004,"High":1643.67004,"Low":1643.67004,"Close":1643.67004,"Adj.Close":1643.67004,"Volume":0}
{"Date":"1989-10-11","Open":1610.48999,"High":1610.48999,"Low":1610.48999,"Close":1610.48999,"Adj.Close":1610.48999,"Volume":0}
{"Date":"1989-10-12","Open":1608.02002,"High":1608.02002,"Low":1608.02002,"Close":1608.02002,"Adj.Close":1608.02002,"Volume":0}
{"Date":"1989-10-13","Open":1595.63,"High":1595.63,"Low":1595.63,"Close":1595.63,"Adj.Close":1595.63,"Volume":0}
{"Date":"1989-10-16","Open":1385.91003,"High":1385.91003,"Low":1385.91003,"Close":1385.91003,"Adj.Close":1385.91003,"Volume":0}
{"Date":"1989-10-17","Open":1477.17004,"High":1477.17004,"Low":1477.17004,"Close":1477.17004,"Adj.Close":1477.17004,"Volume":0}
{"Date":"1989-10-18","Open":1501.48999,"High":1501.48999,"Low":1501.48999,"Close":1501.48999,"Adj.Close":1501.48999,"Volume":0}
{"Date":"1989-10-19","Open":1522.29004,"High":1522.29004,"Low":1522.29004,"Close":1522.29004,"Adj.Close":1522.29004,"Volume":0}
{"Date":"1989-10-20","Open":1520.01001,"High":1520.01001,"Low":1520.01001,"Close":1520.01001,"Adj.Close":1520.01001,"Volume":0}
{"Date":"1989-10-23","Open":1518.23999,"High":1518.23999,"Low":1518.23999,"Close":1518.23999,"Adj.Close":1518.23999,"Volume":0}
{"Date":"1989-10-24","Open":1508.25,"High":1508.25,"Low":1508.25,"Close":1508.25,"Adj.Close":1508.25,"Volume":0}
{"Date":"1989-10-25","Open":1479.21997,"High":1479.21997,"Low":1479.21997,"Close":1479.21997,"Adj.Close":1479.21997,"Volume":0}
{"Date":"1989-10-26","Open":1492.92004,"High":1492.92004,"Low":1492.92004,"Close":1492.92004,"Adj.Close":1492.92004,"Volume":0}
{"Date":"1989-10-27","Open":1467.31006,"High":1467.31006,"Low":1467.31006,"Close":1467.31006,"Adj.Close":1467.31006,"Volume":0}
{"Date":"1989-10-30","Open":1457.81006,"High":1457.81006,"Low":1457.81006,"Close":1457.81006,"Adj.Close":1457.81006,"Volume":0}
{"Date":"1989-10-31","Open":1464.87,"High":1464.87,"Low":1464.87,"Close":1464.87,"Adj.Close":1464.87,"Volume":0}
{"Date":"1989-11-01","Open":1473.29004,"High":1473.29004,"Low":1473.29004,"Close":1473.29004,"Adj.Close":1473.29004,"Volume":0}
{"Date":"1989-11-02","Open":1465.59998,"High":1465.59998,"Low":1465.59998,"Close":1465.59998,"Adj.Close":1465.59998,"Volume":0}
{"Date":"1989-11-03","Open":1445.13,"High":1445.13,"Low":1445.13,"Close":1445.13,"Adj.Close":1445.13,"Volume":0}
{"Date":"1989-11-06","Open":1444.73999,"High":1444.73999,"Low":1444.73999,"Close":1444.73999,"Adj.Close":1444.73999,"Volume":0}
{"Date":"1989-11-07","Open":1432.18994,"High":1432.18994,"Low":1432.18994,"Close":1432.18994,"Adj.Close":1432.18994,"Volume":0}
{"Date":"1989-11-08","Open":1436.89001,"High":1436.89001,"Low":1436.89001,"Close":1436.89001,"Adj.Close":1436.89001,"Volume":0}
{"Date":"1989-11-09","Open":1464.51001,"High":1464.51001,"Low":1464.51001,"Close":1464.51001,"Adj.Close":1464.51001,"Volume":0}
{"Date":"1989-11-10","Open":1490.96997,"High":1490.96997,"Low":1490.96997,"Close":1490.96997,"Adj.Close":1490.96997,"Volume":0}
{"Date":"1989-11-13","Open":1527.67004,"High":1527.67004,"Low":1527.67004,"Close":1527.67004,"Adj.Close":1527.67004,"Volume":0}
{"Date":"1989-11-14","Open":1502.79004,"High":1502.79004,"Low":1502.79004,"Close":1502.79004,"Adj.Close":1502.79004,"Volume":0}
{"Date":"1989-11-15","Open":1500.22998,"High":1500.22998,"Low":1500.22998,"Close":1500.22998,"Adj.Close":1500.22998,"Volume":0}
{"Date":"1989-11-16","Open":1515.66003,"High":1515.66003,"Low":1515.66003,"Close":1515.66003,"Adj.Close":1515.66003,"Volume":0}
{"Date":"1989-11-17","Open":1527.59998,"High":1527.59998,"Low":1527.59998,"Close":1527.59998,"Adj.Close":1527.59998,"Volume":0}
{"Date":"1989-11-20","Open":1533.75,"High":1533.75,"Low":1533.75,"Close":1533.75,"Adj.Close":1533.75,"Volume":0}
{"Date":"1989-11-21","Open":1514.06006,"High":1514.06006,"Low":1514.06006,"Close":1514.06006,"Adj.Close":1514.06006,"Volume":0}
{"Date":"1989-11-22"}
{"Date":"1989-11-23","Open":1533.06995,"High":1533.06995,"Low":1533.06995,"Close":1533.06995,"Adj.Close":1533.06995,"Volume":0}
{"Date":"1989-11-24","Open":1549.81006,"High":1549.81006,"Low":1549.81006,"Close":1549.81006,"Adj.Close":1549.81006,"Volume":0}
{"Date":"1989-11-27","Open":1560.04004,"High":1560.04004,"Low":1560.04004,"Close":1560.04004,"Adj.Close":1560.04004,"Volume":0}
{"Date":"1989-11-28","Open":1547.93005,"High":1547.93005,"Low":1547.93005,"Close":1547.93005,"Adj.Close":1547.93005,"Volume":0}
{"Date":"1989-11-29","Open":1565.82996,"High":1565.82996,"Low":1565.82996,"Close":1565.82996,"Adj.Close":1565.82996,"Volume":0}
{"Date":"1989-11-30","Open":1556.41003,"High":1556.41003,"Low":1556.41003,"Close":1556.41003,"Adj.Close":1556.41003,"Volume":0}
{"Date":"1989-12-01","Open":1603.81006,"High":1603.81006,"Low":1603.81006,"Close":1603.81006,"Adj.Close":1603.81006,"Volume":0}
{"Date":"1989-12-04","Open":1636.87,"High":1636.87,"Low":1636.87,"Close":1636.87,"Adj.Close":1636.87,"Volume":0}
{"Date":"1989-12-05","Open":1621.10999,"High":1621.10999,"Low":1621.10999,"Close":1621.10999,"Adj.Close":1621.10999,"Volume":0}
{"Date":"1989-12-06","Open":1654.16003,"High":1654.16003,"Low":1654.16003,"Close":1654.16003,"Adj.Close":1654.16003,"Volume":0}
{"Date":"1989-12-07","Open":1667.85999,"High":1667.85999,"Low":1667.85999,"Close":1667.85999,"Adj.Close":1667.85999,"Volume":0}
{"Date":"1989-12-08","Open":1646.48999,"High":1646.48999,"Low":1646.48999,"Close":1646.48999,"Adj.Close":1646.48999,"Volume":0}
{"Date":"1989-12-11","Open":1652.21997,"High":1652.21997,"Low":1652.21997,"Close":1652.21997,"Adj.Close":1652.21997,"Volume":0}
{"Date":"1989-12-12","Open":1650.33997,"High":1650.33997,"Low":1650.33997,"Close":1650.33997,"Adj.Close":1650.33997,"Volume":0}
{"Date":"1989-12-13","Open":1630.31006,"High":1630.31006,"Low":1630.31006,"Close":1630.31006,"Adj.Close":1630.31006,"Volume":0}
{"Date":"1989-12-14","Open":1629.09998,"High":1629.09998,"Low":1629.09998,"Close":1629.09998,"Adj.Close":1629.09998,"Volume":0}
{"Date":"1989-12-15","Open":1628.48999,"High":1628.48999,"Low":1628.48999,"Close":1628.48999,"Adj.Close":1628.48999,"Volume":0}
{"Date":"1989-12-18","Open":1633.40002,"High":1633.40002,"Low":1633.40002,"Close":1633.40002,"Adj.Close":1633.40002,"Volume":0}
{"Date":"1989-12-19","Open":1640.5,"High":1640.5,"Low":1640.5,"Close":1640.5,"Adj.Close":1640.5,"Volume":0}
{"Date":"1989-12-20","Open":1671.95996,"High":1671.95996,"Low":1671.95996,"Close":1671.95996,"Adj.Close":1671.95996,"Volume":0}
{"Date":"1989-12-21","Open":1676.84998,"High":1676.84998,"Low":1676.84998,"Close":1676.84998,"Adj.Close":1676.84998,"Volume":0}
{"Date":"1989-12-22","Open":1685.64001,"High":1685.64001,"Low":1685.64001,"Close":1685.64001,"Adj.Close":1685.64001,"Volume":0}
{"Date":"1989-12-25"}
{"Date":"1989-12-26"}
{"Date":"1989-12-27","Open":1732.88,"High":1732.88,"Low":1732.88,"Close":1732.88,"Adj.Close":1732.88,"Volume":0}
{"Date":"1989-12-28","Open":1778.12,"High":1778.12,"Low":1778.12,"Close":1778.12,"Adj.Close":1778.12,"Volume":0}
{"Date":"1989-12-29"}
{"Date":"1990-01-01"}
{"Date":"1990-01-02","Open":1788.89001,"High":1788.89001,"Low":1788.89001,"Close":1788.89001,"Adj.Close":1788.89001,"Volume":0}
{"Date":"1990-01-03","Open":1867.29004,"High":1867.29004,"Low":1867.29004,"Close":1867.29004,"Adj.Close":1867.29004,"Volume":0}
{"Date":"1990-01-04","Open":1830.92004,"High":1830.92004,"Low":1830.92004,"Close":1830.92004,"Adj.Close":1830.92004,"Volume":0}
{"Date":"1990-01-05","Open":1812.90002,"High":1812.90002,"Low":1812.90002,"Close":1812.90002,"Adj.Close":1812.90002,"Volume":0}
{"Date":"1990-01-08","Open":1841.46997,"High":1841.46997,"Low":1841.46997,"Close":1841.46997,"Adj.Close":1841.46997,"Volume":0}
{"Date":"1990-01-09","Open":1865.52002,"High":1865.52002,"Low":1865.52002,"Close":1865.52002,"Adj.Close":1865.52002,"Volume":0}
{"Date":"1990-01-10","Open":1843.05005,"High":1843.05005,"Low":1843.05005,"Close":1843.05005,"Adj.Close":1843.05005,"Volume":0}
{"Date":"1990-01-11","Open":1843.42004,"High":1843.42004,"Low":1843.42004,"Close":1843.42004,"Adj.Close":1843.42004,"Volume":0}
{"Date":"1990-01-12","Open":1860.95996,"High":1860.95996,"Low":1860.95996,"Close":1860.95996,"Adj.Close":1860.95996,"Volume":0}
{"Date":"1990-01-15","Open":1840.38,"High":1840.38,"Low":1840.38,"Close":1840.38,"Adj.Close":1840.38,"Volume":0}
{"Date":"1990-01-16","Open":1806.09998,"High":1806.09998,"Low":1806.09998,"Close":1806.09998,"Adj.Close":1806.09998,"Volume":0}
{"Date":"1990-01-17","Open":1810.60999,"High":1810.60999,"Low":1810.60999,"Close":1810.60999,"Adj.Close":1810.60999,"Volume":0}
{"Date":"1990-01-18","Open":1771.67004,"High":1771.67004,"Low":1771.67004,"Close":1771.67004,"Adj.Close":1771.67004,"Volume":0}
{"Date":"1990-01-19","Open":1775.29004,"High":1775.29004,"Low":1775.29004,"Close":1775.29004,"Adj.Close":1775.29004,"Volume":0}
{"Date":"1990-01-22","Open":1787.07996,"High":1787.07996,"Low":1787.07996,"Close":1787.07996,"Adj.Close":1787.07996,"Volume":0}
{"Date":"1990-01-23","Open":1785,"High":1785,"Low":1785,"Close":1785,"Adj.Close":1785,"Volume":0}
{"Date":"1990-01-24","Open":1751.62,"High":1751.62,"Low":1751.62,"Close":1751.62,"Adj.Close":1751.62,"Volume":0}
{"Date":"1990-01-25","Open":1791.52002,"High":1791.52002,"Low":1791.52002,"Close":1791.52002,"Adj.Close":1791.52002,"Volume":0}
{"Date":"1990-01-26","Open":1798.21997,"High":1798.21997,"Low":1798.21997,"Close":1798.21997,"Adj.Close":1798.21997,"Volume":0}
{"Date":"1990-01-29","Open":1815.68994,"High":1815.68994,"Low":1815.68994,"Close":1815.68994,"Adj.Close":1815.68994,"Volume":0}
{"Date":"1990-01-30","Open":1815.19995,"High":1815.19995,"Low":1815.19995,"Close":1815.19995,"Adj.Close":1815.19995,"Volume":0}
{"Date":"1990-01-31","Open":1821.20996,"High":1821.20996,"Low":1821.20996,"Close":1821.20996,"Adj.Close":1821.20996,"Volume":0}
{"Date":"1990-02-01","Open":1852.92004,"High":1852.92004,"Low":1852.92004,"Close":1852.92004,"Adj.Close":1852.92004,"Volume":0}
{"Date":"1990-02-02","Open":1908.45996,"High":1908.45996,"Low":1908.45996,"Close":1908.45996,"Adj.Close":1908.45996,"Volume":0}
{"Date":"1990-02-05","Open":1939.81995,"High":1939.81995,"Low":1939.81995,"Close":1939.81995,"Adj.Close":1939.81995,"Volume":0}
{"Date":"1990-02-06","Open":1936.25,"High":1936.25,"Low":1936.25,"Close":1936.25,"Adj.Close":1936.25,"Volume":0}
{"Date":"1990-02-07","Open":1895.65002,"High":1895.65002,"Low":1895.65002,"Close":1895.65002,"Adj.Close":1895.65002,"Volume":0}
{"Date":"1990-02-08","Open":1909.94995,"High":1909.94995,"Low":1909.94995,"Close":1909.94995,"Adj.Close":1909.94995,"Volume":0}
{"Date":"1990-02-09","Open":1895.93005,"High":1895.93005,"Low":1895.93005,"Close":1895.93005,"Adj.Close":1895.93005,"Volume":0}
{"Date":"1990-02-12","Open":1844.46997,"High":1844.46997,"Low":1844.46997,"Close":1844.46997,"Adj.Close":1844.46997,"Volume":0}
{"Date":"1990-02-13","Open":1857.09998,"High":1857.09998,"Low":1857.09998,"Close":1857.09998,"Adj.Close":1857.09998,"Volume":0}
{"Date":"1990-02-14","Open":1836.57996,"High":1836.57996,"Low":1836.57996,"Close":1836.57996,"Adj.Close":1836.57996,"Volume":0}
{"Date":"1990-02-15","Open":1845.92004,"High":1845.92004,"Low":1845.92004,"Close":1845.92004,"Adj.Close":1845.92004,"Volume":0}
{"Date":"1990-02-16","Open":1888.81995,"High":1888.81995,"Low":1888.81995,"Close":1888.81995,"Adj.Close":1888.81995,"Volume":0}
{"Date":"1990-02-19","Open":1886.72998,"High":1886.72998,"Low":1886.72998,"Close":1886.72998,"Adj.Close":1886.72998,"Volume":0}
{"Date":"1990-02-20","Open":1830.51001,"High":1830.51001,"Low":1830.51001,"Close":1830.51001,"Adj.Close":1830.51001,"Volume":0}
{"Date":"1990-02-21","Open":1807.40002,"High":1807.40002,"Low":1807.40002,"Close":1807.40002,"Adj.Close":1807.40002,"Volume":0}
{"Date":"1990-02-22","Open":1823.5,"High":1823.5,"Low":1823.5,"Close":1823.5,"Adj.Close":1823.5,"Volume":0}
{"Date":"1990-02-23","Open":1788.39001,"High":1788.39001,"Low":1788.39001,"Close":1788.39001,"Adj.Close":1788.39001,"Volume":0}
{"Date":"1990-02-26","Open":1764.06006,"High":1764.06006,"Low":1764.06006,"Close":1764.06006,"Adj.Close":1764.06006,"Volume":0}
{"Date":"1990-02-27","Open":1797.04004,"High":1797.04004,"Low":1797.04004,"Close":1797.04004,"Adj.Close":1797.04004,"Volume":0}
{"Date":"1990-02-28","Open":1806.63,"High":1806.63,"Low":1806.63,"Close":1806.63,"Adj.Close":1806.63,"Volume":0}
{"Date":"1990-03-01","Open":1796.18005,"High":1796.18005,"Low":1796.18005,"Close":1796.18005,"Adj.Close":1796.18005,"Volume":0}
{"Date":"1990-03-02","Open":1804.97998,"High":1804.97998,"Low":1804.97998,"Close":1804.97998,"Adj.Close":1804.97998,"Volume":0}
{"Date":"1990-03-05","Open":1838.18005,"High":1838.18005,"Low":1838.18005,"Close":1838.18005,"Adj.Close":1838.18005,"Volume":0}
{"Date":"1990-03-06","Open":1820.35999,"High":1820.35999,"Low":1820.35999,"Close":1820.35999,"Adj.Close":1820.35999,"Volume":0}
{"Date":"1990-03-07","Open":1841.92004,"High":1841.92004,"Low":1841.92004,"Close":1841.92004,"Adj.Close":1841.92004,"Volume":0}
{"Date":"1990-03-08","Open":1861.94995,"High":1861.94995,"Low":1861.94995,"Close":1861.94995,"Adj.Close":1861.94995,"Volume":0}
{"Date":"1990-03-09","Open":1858.89001,"High":1858.89001,"Low":1858.89001,"Close":1858.89001,"Adj.Close":1858.89001,"Volume":0}
{"Date":"1990-03-12","Open":1843.73999,"High":1843.73999,"Low":1843.73999,"Close":1843.73999,"Adj.Close":1843.73999,"Volume":0}
{"Date":"1990-03-13","Open":1866.56995,"High":1866.56995,"Low":1866.56995,"Close":1866.56995,"Adj.Close":1866.56995,"Volume":0}
{"Date":"1990-03-14","Open":1876.89001,"High":1876.89001,"Low":1876.89001,"Close":1876.89001,"Adj.Close":1876.89001,"Volume":0}
{"Date":"1990-03-15","Open":1884.26001,"High":1884.26001,"Low":1884.26001,"Close":1884.26001,"Adj.Close":1884.26001,"Volume":0}
{"Date":"1990-03-16","Open":1881.97998,"High":1881.97998,"Low":1881.97998,"Close":1881.97998,"Adj.Close":1881.97998,"Volume":0}
{"Date":"1990-03-19","Open":1924.56006,"High":1924.56006,"Low":1924.56006,"Close":1924.56006,"Adj.Close":1924.56006,"Volume":0}
{"Date":"1990-03-20","Open":1903.30005,"High":1903.30005,"Low":1903.30005,"Close":1903.30005,"Adj.Close":1903.30005,"Volume":0}
{"Date":"1990-03-21","Open":1930.67004,"High":1930.67004,"Low":1930.67004,"Close":1930.67004,"Adj.Close":1930.67004,"Volume":0}
{"Date":"1990-03-22","Open":1931.75,"High":1931.75,"Low":1931.75,"Close":1931.75,"Adj.Close":1931.75,"Volume":0}
{"Date":"1990-03-23","Open":1921.64001,"High":1921.64001,"Low":1921.64001,"Close":1921.64001,"Adj.Close":1921.64001,"Volume":0}
{"Date":"1990-03-26","Open":1934.78003,"High":1934.78003,"Low":1934.78003,"Close":1934.78003,"Adj.Close":1934.78003,"Volume":0}
{"Date":"1990-03-27","Open":1926.92004,"High":1926.92004,"Low":1926.92004,"Close":1926.92004,"Adj.Close":1926.92004,"Volume":0}
{"Date":"1990-03-28","Open":1918.30005,"High":1918.30005,"Low":1918.30005,"Close":1918.30005,"Adj.Close":1918.30005,"Volume":0}
{"Date":"1990-03-29","Open":1955.88,"High":1955.88,"Low":1955.88,"Close":1955.88,"Adj.Close":1955.88,"Volume":0}
{"Date":"1990-03-30","Open":1966.75,"High":1966.75,"Low":1966.75,"Close":1966.75,"Adj.Close":1966.75,"Volume":0}
{"Date":"1990-04-02","Open":1935.26001,"High":1935.26001,"Low":1935.26001,"Close":1935.26001,"Adj.Close":1935.26001,"Volume":0}
{"Date":"1990-04-03","Open":1965.91003,"High":1965.91003,"Low":1965.91003,"Close":1965.91003,"Adj.Close":1965.91003,"Volume":0}
{"Date":"1990-04-04","Open":1960.89001,"High":1960.89001,"Low":1960.89001,"Close":1960.89001,"Adj.Close":1960.89001,"Volume":0}
{"Date":"1990-04-05","Open":1952.80005,"High":1952.80005,"Low":1952.80005,"Close":1952.80005,"Adj.Close":1952.80005,"Volume":0}
{"Date":"1990-04-06","Open":1959.07996,"High":1959.07996,"Low":1959.07996,"Close":1959.07996,"Adj.Close":1959.07996,"Volume":0}
{"Date":"1990-04-09","Open":1919.78003,"High":1919.78003,"Low":1919.78003,"Close":1919.78003,"Adj.Close":1919.78003,"Volume":0}
{"Date":"1990-04-10","Open":1913.14001,"High":1913.14001,"Low":1913.14001,"Close":1913.14001,"Adj.Close":1913.14001,"Volume":0}
{"Date":"1990-04-11","Open":1890.90002,"High":1890.90002,"Low":1890.90002,"Close":1890.90002,"Adj.Close":1890.90002,"Volume":0}
{"Date":"1990-04-12","Open":1909.87,"High":1909.87,"Low":1909.87,"Close":1909.87,"Adj.Close":1909.87,"Volume":0}
{"Date":"1990-04-13"}
{"Date":"1990-04-16"}
{"Date":"1990-04-17","Open":1916.22998,"High":1916.22998,"Low":1916.22998,"Close":1916.22998,"Adj.Close":1916.22998,"Volume":0}
{"Date":"1990-04-18","Open":1896.91003,"High":1896.91003,"Low":1896.91003,"Close":1896.91003,"Adj.Close":1896.91003,"Volume":0}
{"Date":"1990-04-19","Open":1873.79004,"High":1873.79004,"Low":1873.79004,"Close":1873.79004,"Adj.Close":1873.79004,"Volume":0}
{"Date":"1990-04-20","Open":1890.62,"High":1890.62,"Low":1890.62,"Close":1890.62,"Adj.Close":1890.62,"Volume":0}
{"Date":"1990-04-23","Open":1851.34998,"High":1851.34998,"Low":1851.34998,"Close":1851.34998,"Adj.Close":1851.34998,"Volume":0}
{"Date":"1990-04-24","Open":1841.20996,"High":1841.20996,"Low":1841.20996,"Close":1841.20996,"Adj.Close":1841.20996,"Volume":0}
{"Date":"1990-04-25","Open":1845.93994,"High":1845.93994,"Low":1845.93994,"Close":1845.93994,"Adj.Close":1845.93994,"Volume":0}
{"Date":"1990-04-26","Open":1830.92004,"High":1830.92004,"Low":1830.92004,"Close":1830.92004,"Adj.Close":1830.92004,"Volume":0}
{"Date":"1990-04-27","Open":1817.80005,"High":1817.80005,"Low":1817.80005,"Close":1817.80005,"Adj.Close":1817.80005,"Volume":0}
{"Date":"1990-04-30","Open":1812.91003,"High":1812.91003,"Low":1812.91003,"Close":1812.91003,"Adj.Close":1812.91003,"Volume":0}
{"Date":"1990-05-01"}
{"Date":"1990-05-02","Open":1835.81006,"High":1835.81006,"Low":1835.81006,"Close":1835.81006,"Adj.Close":1835.81006,"Volume":0}
{"Date":"1990-05-03","Open":1874.84998,"High":1874.84998,"Low":1874.84998,"Close":1874.84998,"Adj.Close":1874.84998,"Volume":0}
{"Date":"1990-05-04","Open":1904.84998,"High":1904.84998,"Low":1904.84998,"Close":1904.84998,"Adj.Close":1904.84998,"Volume":0}
{"Date":"1990-05-07","Open":1920.88,"High":1920.88,"Low":1920.88,"Close":1920.88,"Adj.Close":1920.88,"Volume":0}
{"Date":"1990-05-08","Open":1910.18005,"High":1910.18005,"Low":1910.18005,"Close":1910.18005,"Adj.Close":1910.18005,"Volume":0}
{"Date":"1990-05-09","Open":1903.60999,"High":1903.60999,"Low":1903.60999,"Close":1903.60999,"Adj.Close":1903.60999,"Volume":0}
{"Date":"1990-05-10","Open":1884.90002,"High":1884.90002,"Low":1884.90002,"Close":1884.90002,"Adj.Close":1884.90002,"Volume":0}
{"Date":"1990-05-11","Open":1884.76001,"High":1884.76001,"Low":1884.76001,"Close":1884.76001,"Adj.Close":1884.76001,"Volume":0}
{"Date":"1990-05-14","Open":1857.97998,"High":1857.97998,"Low":1857.97998,"Close":1857.97998,"Adj.Close":1857.97998,"Volume":0}
{"Date":"1990-05-15","Open":1843.77002,"High":1843.77002,"Low":1843.77002,"Close":1843.77002,"Adj.Close":1843.77002,"Volume":0}
{"Date":"1990-05-16","Open":1850.26001,"High":1850.26001,"Low":1850.26001,"Close":1850.26001,"Adj.Close":1850.26001,"Volume":0}
{"Date":"1990-05-17","Open":1831.58997,"High":1831.58997,"Low":1831.58997,"Close":1831.58997,"Adj.Close":1831.58997,"Volume":0}
{"Date":"1990-05-18","Open":1856.44995,"High":1856.44995,"Low":1856.44995,"Close":1856.44995,"Adj.Close":1856.44995,"Volume":0}
{"Date":"1990-05-21","Open":1817.70996,"High":1817.70996,"Low":1817.70996,"Close":1817.70996,"Adj.Close":1817.70996,"Volume":0}
{"Date":"1990-05-22","Open":1803.25,"High":1803.25,"Low":1803.25,"Close":1803.25,"Adj.Close":1803.25,"Volume":0}
{"Date":"1990-05-23","Open":1833.66003,"High":1833.66003,"Low":1833.66003,"Close":1833.66003,"Adj.Close":1833.66003,"Volume":0}
{"Date":"1990-05-24"}
{"Date":"1990-05-25","Open":1826.98999,"High":1826.98999,"Low":1826.98999,"Close":1826.98999,"Adj.Close":1826.98999,"Volume":0}
{"Date":"1990-05-28","Open":1823.21997,"High":1823.21997,"Low":1823.21997,"Close":1823.21997,"Adj.Close":1823.21997,"Volume":0}
{"Date":"1990-05-29","Open":1851.94995,"High":1851.94995,"Low":1851.94995,"Close":1851.94995,"Adj.Close":1851.94995,"Volume":0}
{"Date":"1990-05-30","Open":1843.31995,"High":1843.31995,"Low":1843.31995,"Close":1843.31995,"Adj.Close":1843.31995,"Volume":0}
{"Date":"1990-05-31","Open":1836.68994,"High":1836.68994,"Low":1836.68994,"Close":1836.68994,"Adj.Close":1836.68994,"Volume":0}
{"Date":"1990-06-01","Open":1850.23999,"High":1850.23999,"Low":1850.23999,"Close":1850.23999,"Adj.Close":1850.23999,"Volume":0}
{"Date":"1990-06-04"}
{"Date":"1990-06-05","Open":1880.63,"High":1880.63,"Low":1880.63,"Close":1880.63,"Adj.Close":1880.63,"Volume":0}
{"Date":"1990-06-06","Open":1857.94995,"High":1857.94995,"Low":1857.94995,"Close":1857.94995,"Adj.Close":1857.94995,"Volume":0}
{"Date":"1990-06-07","Open":1846.14001,"High":1846.14001,"Low":1846.14001,"Close":1846.14001,"Adj.Close":1846.14001,"Volume":0}
{"Date":"1990-06-08","Open":1826.56006,"High":1826.56006,"Low":1826.56006,"Close":1826.56006,"Adj.Close":1826.56006,"Volume":0}
{"Date":"1990-06-11","Open":1809.70996,"High":1809.70996,"Low":1809.70996,"Close":1809.70996,"Adj.Close":1809.70996,"Volume":0}
{"Date":"1990-06-12","Open":1812.34998,"High":1812.34998,"Low":1812.34998,"Close":1812.34998,"Adj.Close":1812.34998,"Volume":0}
{"Date":"1990-06-13","Open":1792.25,"High":1792.25,"Low":1792.25,"Close":1792.25,"Adj.Close":1792.25,"Volume":0}
{"Date":"1990-06-14"}
{"Date":"1990-06-15","Open":1787.28003,"High":1787.28003,"Low":1787.28003,"Close":1787.28003,"Adj.Close":1787.28003,"Volume":0}
{"Date":"1990-06-18","Open":1804.38,"High":1804.38,"Low":1804.38,"Close":1804.38,"Adj.Close":1804.38,"Volume":0}
{"Date":"1990-06-19","Open":1821.33997,"High":1821.33997,"Low":1821.33997,"Close":1821.33997,"Adj.Close":1821.33997,"Volume":0}
{"Date":"1990-06-20","Open":1853.09998,"High":1853.09998,"Low":1853.09998,"Close":1853.09998,"Adj.Close":1853.09998,"Volume":0}
{"Date":"1990-06-21","Open":1863.55005,"High":1863.55005,"Low":1863.55005,"Close":1863.55005,"Adj.Close":1863.55005,"Volume":0}
{"Date":"1990-06-22","Open":1874.06006,"High":1874.06006,"Low":1874.06006,"Close":1874.06006,"Adj.Close":1874.06006,"Volume":0}
{"Date":"1990-06-25","Open":1881.88,"High":1881.88,"Low":1881.88,"Close":1881.88,"Adj.Close":1881.88,"Volume":0}
{"Date":"1990-06-26","Open":1887.88,"High":1887.88,"Low":1887.88,"Close":1887.88,"Adj.Close":1887.88,"Volume":0}
{"Date":"1990-06-27","Open":1887.30005,"High":1887.30005,"Low":1887.30005,"Close":1887.30005,"Adj.Close":1887.30005,"Volume":0}
{"Date":"1990-06-28","Open":1911.07996,"High":1911.07996,"Low":1911.07996,"Close":1911.07996,"Adj.Close":1911.07996,"Volume":0}
{"Date":"1990-06-29","Open":1884.67004,"High":1884.67004,"Low":1884.67004,"Close":1884.67004,"Adj.Close":1884.67004,"Volume":0}
{"Date":"1990-07-02","Open":1911.33997,"High":1911.33997,"Low":1911.33997,"Close":1911.33997,"Adj.Close":1911.33997,"Volume":0}
{"Date":"1990-07-03","Open":1911.26001,"High":1911.26001,"Low":1911.26001,"Close":1911.26001,"Adj.Close":1911.26001,"Volume":0}
{"Date":"1990-07-04","Open":1927.18994,"High":1927.18994,"Low":1927.18994,"Close":1927.18994,"Adj.Close":1927.18994,"Volume":0}
{"Date":"1990-07-05","Open":1927.06995,"High":1927.06995,"Low":1927.06995,"Close":1927.06995,"Adj.Close":1927.06995,"Volume":0}
{"Date":"1990-07-06","Open":1924.09998,"High":1924.09998,"Low":1924.09998,"Close":1924.09998,"Adj.Close":1924.09998,"Volume":0}
{"Date":"1990-07-09","Open":1927.28003,"High":1927.28003,"Low":1927.28003,"Close":1927.28003,"Adj.Close":1927.28003,"Volume":0}
{"Date":"1990-07-10","Open":1904.02002,"High":1904.02002,"Low":1904.02002,"Close":1904.02002,"Adj.Close":1904.02002,"Volume":0}
{"Date":"1990-07-11","Open":1902.35999,"High":1902.35999,"Low":1902.35999,"Close":1902.35999,"Adj.Close":1902.35999,"Volume":0}
{"Date":"1990-07-12","Open":1929.23999,"High":1929.23999,"Low":1929.23999,"Close":1929.23999,"Adj.Close":1929.23999,"Volume":0}
{"Date":"1990-07-13","Open":1931.84998,"High":1931.84998,"Low":1931.84998,"Close":1931.84998,"Adj.Close":1931.84998,"Volume":0}
{"Date":"1990-07-16","Open":1932.43005,"High":1932.43005,"Low":1932.43005,"Close":1932.43005,"Adj.Close":1932.43005,"Volume":0}
{"Date":"1990-07-17","Open":1929.06006,"High":1929.06006,"Low":1929.06006,"Close":1929.06006,"Adj.Close":1929.06006,"Volume":0}
{"Date":"1990-07-18","Open":1962.06995,"High":1962.06995,"Low":1962.06995,"Close":1962.06995,"Adj.Close":1962.06995,"Volume":0}
{"Date":"1990-07-19","Open":1962.21997,"High":1962.21997,"Low":1962.21997,"Close":1962.21997,"Adj.Close":1962.21997,"Volume":0}
{"Date":"1990-07-20","Open":1950.16003,"High":1950.16003,"Low":1950.16003,"Close":1950.16003,"Adj.Close":1950.16003,"Volume":0}
{"Date":"1990-07-23","Open":1939.81995,"High":1939.81995,"Low":1939.81995,"Close":1939.81995,"Adj.Close":1939.81995,"Volume":0}
{"Date":"1990-07-24","Open":1922.67004,"High":1922.67004,"Low":1922.67004,"Close":1922.67004,"Adj.Close":1922.67004,"Volume":0}
{"Date":"1990-07-25","Open":1924.33997,"High":1924.33997,"Low":1924.33997,"Close":1924.33997,"Adj.Close":1924.33997,"Volume":0}
{"Date":"1990-07-26","Open":1930.56995,"High":1930.56995,"Low":1930.56995,"Close":1930.56995,"Adj.Close":1930.56995,"Volume":0}
{"Date":"1990-07-27","Open":1920.25,"High":1920.25,"Low":1920.25,"Close":1920.25,"Adj.Close":1920.25,"Volume":0}
{"Date":"1990-07-30","Open":1909.19995,"High":1909.19995,"Low":1909.19995,"Close":1909.19995,"Adj.Close":1909.19995,"Volume":0}
{"Date":"1990-07-31","Open":1922.92004,"High":1922.92004,"Low":1922.92004,"Close":1922.92004,"Adj.Close":1922.92004,"Volume":0}
{"Date":"1990-08-01","Open":1903.97998,"High":1903.97998,"Low":1903.97998,"Close":1903.97998,"Adj.Close":1903.97998,"Volume":0}
{"Date":"1990-08-02","Open":1870.89001,"High":1870.89001,"Low":1870.89001,"Close":1870.89001,"Adj.Close":1870.89001,"Volume":0}
{"Date":"1990-08-03","Open":1848.5,"High":1848.5,"Low":1848.5,"Close":1848.5,"Adj.Close":1848.5,"Volume":0}
{"Date":"1990-08-06","Open":1759.58997,"High":1759.58997,"Low":1759.58997,"Close":1759.58997,"Adj.Close":1759.58997,"Volume":0}
{"Date":"1990-08-07","Open":1786.04004,"High":1786.04004,"Low":1786.04004,"Close":1786.04004,"Adj.Close":1786.04004,"Volume":0}
{"Date":"1990-08-08","Open":1733.56995,"High":1733.56995,"Low":1733.56995,"Close":1733.56995,"Adj.Close":1733.56995,"Volume":0}
{"Date":"1990-08-09","Open":1751.51001,"High":1751.51001,"Low":1751.51001,"Close":1751.51001,"Adj.Close":1751.51001,"Volume":0}
{"Date":"1990-08-10","Open":1752.47998,"High":1752.47998,"Low":1752.47998,"Close":1752.47998,"Adj.Close":1752.47998,"Volume":0}
{"Date":"1990-08-13","Open":1721.54004,"High":1721.54004,"Low":1721.54004,"Close":1721.54004,"Adj.Close":1721.54004,"Volume":0}
{"Date":"1990-08-14","Open":1714.53003,"High":1714.53003,"Low":1714.53003,"Close":1714.53003,"Adj.Close":1714.53003,"Volume":0}
{"Date":"1990-08-15","Open":1737.52002,"High":1737.52002,"Low":1737.52002,"Close":1737.52002,"Adj.Close":1737.52002,"Volume":0}
{"Date":"1990-08-16","Open":1739.57996,"High":1739.57996,"Low":1739.57996,"Close":1739.57996,"Adj.Close":1739.57996,"Volume":0}
{"Date":"1990-08-17","Open":1677.89001,"High":1677.89001,"Low":1677.89001,"Close":1677.89001,"Adj.Close":1677.89001,"Volume":0}
{"Date":"1990-08-20","Open":1645.38,"High":1645.38,"Low":1645.38,"Close":1645.38,"Adj.Close":1645.38,"Volume":0}
{"Date":"1990-08-21","Open":1584.98999,"High":1584.98999,"Low":1584.98999,"Close":1584.98999,"Adj.Close":1584.98999,"Volume":0}
{"Date":"1990-08-22","Open":1568.18005,"High":1568.18005,"Low":1568.18005,"Close":1568.18005,"Adj.Close":1568.18005,"Volume":0}
{"Date":"1990-08-23","Open":1532.29004,"High":1532.29004,"Low":1532.29004,"Close":1532.29004,"Adj.Close":1532.29004,"Volume":0}
{"Date":"1990-08-24","Open":1545.76001,"High":1545.76001,"Low":1545.76001,"Close":1545.76001,"Adj.Close":1545.76001,"Volume":0}
{"Date":"1990-08-27","Open":1633.60999,"High":1633.60999,"Low":1633.60999,"Close":1633.60999,"Adj.Close":1633.60999,"Volume":0}
{"Date":"1990-08-28","Open":1623.06006,"High":1623.06006,"Low":1623.06006,"Close":1623.06006,"Adj.Close":1623.06006,"Volume":0}
{"Date":"1990-08-29","Open":1626.18994,"High":1626.18994,"Low":1626.18994,"Close":1626.18994,"Adj.Close":1626.18994,"Volume":0}
{"Date":"1990-08-30","Open":1653.55005,"High":1653.55005,"Low":1653.55005,"Close":1653.55005,"Adj.Close":1653.55005,"Volume":0}
{"Date":"1990-08-31","Open":1622.01001,"High":1622.01001,"Low":1622.01001,"Close":1622.01001,"Adj.Close":1622.01001,"Volume":0}
{"Date":"1990-09-03","Open":1620.15002,"High":1620.15002,"Low":1620.15002,"Close":1620.15002,"Adj.Close":1620.15002,"Volume":0}
{"Date":"1990-09-04","Open":1605.68005,"High":1605.68005,"Low":1605.68005,"Close":1605.68005,"Adj.Close":1605.68005,"Volume":0}
{"Date":"1990-09-05","Open":1581.66003,"High":1581.66003,"Low":1581.66003,"Close":1581.66003,"Adj.Close":1581.66003,"Volume":0}
{"Date":"1990-09-06","Open":1555.93994,"High":1555.93994,"Low":1555.93994,"Close":1555.93994,"Adj.Close":1555.93994,"Volume":0}
{"Date":"1990-09-07","Open":1559.67004,"High":1559.67004,"Low":1559.67004,"Close":1559.67004,"Adj.Close":1559.67004,"Volume":0}
{"Date":"1990-09-10","Open":1603.42004,"High":1603.42004,"Low":1603.42004,"Close":1603.42004,"Adj.Close":1603.42004,"Volume":0}
{"Date":"1990-09-11","Open":1578.98999,"High":1578.98999,"Low":1578.98999,"Close":1578.98999,"Adj.Close":1578.98999,"Volume":0}
{"Date":"1990-09-12","Open":1599.34998,"High":1599.34998,"Low":1599.34998,"Close":1599.34998,"Adj.Close":1599.34998,"Volume":0}
{"Date":"1990-09-13","Open":1581.26001,"High":1581.26001,"Low":1581.26001,"Close":1581.26001,"Adj.Close":1581.26001,"Volume":0}
{"Date":"1990-09-14","Open":1561.80005,"High":1561.80005,"Low":1561.80005,"Close":1561.80005,"Adj.Close":1561.80005,"Volume":0}
{"Date":"1990-09-17","Open":1527.31995,"High":1527.31995,"Low":1527.31995,"Close":1527.31995,"Adj.Close":1527.31995,"Volume":0}
{"Date":"1990-09-18","Open":1509.89001,"High":1509.89001,"Low":1509.89001,"Close":1509.89001,"Adj.Close":1509.89001,"Volume":0}
{"Date":"1990-09-19","Open":1479.40002,"High":1479.40002,"Low":1479.40002,"Close":1479.40002,"Adj.Close":1479.40002,"Volume":0}
{"Date":"1990-09-20","Open":1465.77002,"High":1465.77002,"Low":1465.77002,"Close":1465.77002,"Adj.Close":1465.77002,"Volume":0}
{"Date":"1990-09-21","Open":1430.46997,"High":1430.46997,"Low":1430.46997,"Close":1430.46997,"Adj.Close":1430.46997,"Volume":0}
{"Date":"1990-09-24","Open":1426.31006,"High":1426.31006,"Low":1426.31006,"Close":1426.31006,"Adj.Close":1426.31006,"Volume":0}
{"Date":"1990-09-25","Open":1367.90002,"High":1367.90002,"Low":1367.90002,"Close":1367.90002,"Adj.Close":1367.90002,"Volume":0}
{"Date":"1990-09-26","Open":1377.08997,"High":1377.08997,"Low":1377.08997,"Close":1377.08997,"Adj.Close":1377.08997,"Volume":0}
{"Date":"1990-09-27","Open":1399.5,"High":1399.5,"Low":1399.5,"Close":1399.5,"Adj.Close":1399.5,"Volume":0}
{"Date":"1990-09-28","Open":1327.97998,"High":1327.97998,"Low":1327.97998,"Close":1327.97998,"Adj.Close":1327.97998,"Volume":0}
{"Date":"1990-10-01","Open":1405.67004,"High":1405.67004,"Low":1405.67004,"Close":1405.67004,"Adj.Close":1405.67004,"Volume":0}
{"Date":"1990-10-02","Open":1448.44995,"High":1448.44995,"Low":1448.44995,"Close":1448.44995,"Adj.Close":1448.44995,"Volume":0}
{"Date":"1990-10-03"}
{"Date":"1990-10-04","Open":1413.38,"High":1413.38,"Low":1413.38,"Close":1413.38,"Adj.Close":1413.38,"Volume":0}
{"Date":"1990-10-05","Open":1402.55005,"High":1402.55005,"Low":1402.55005,"Close":1402.55005,"Adj.Close":1402.55005,"Volume":0}
{"Date":"1990-10-08","Open":1458.06995,"High":1458.06995,"Low":1458.06995,"Close":1458.06995,"Adj.Close":1458.06995,"Volume":0}
{"Date":"1990-10-09","Open":1445.93994,"High":1445.93994,"Low":1445.93994,"Close":1445.93994,"Adj.Close":1445.93994,"Volume":0}
{"Date":"1990-10-10","Open":1406.02002,"High":1406.02002,"Low":1406.02002,"Close":1406.02002,"Adj.Close":1406.02002,"Volume":0}
{"Date":"1990-10-11","Open":1425.64001,"High":1425.64001,"Low":1425.64001,"Close":1425.64001,"Adj.Close":1425.64001,"Volume":0}
{"Date":"1990-10-12","Open":1461.90002,"High":1461.90002,"Low":1461.90002,"Close":1461.90002,"Adj.Close":1461.90002,"Volume":0}
{"Date":"1990-10-15","Open":1472.72998,"High":1472.72998,"Low":1472.72998,"Close":1472.72998,"Adj.Close":1472.72998,"Volume":0}
{"Date":"1990-10-16","Open":1462.70996,"High":1462.70996,"Low":1462.70996,"Close":1462.70996,"Adj.Close":1462.70996,"Volume":0}
{"Date":"1990-10-17","Open":1441.31006,"High":1441.31006,"Low":1441.31006,"Close":1441.31006,"Adj.Close":1441.31006,"Volume":0}
{"Date":"1990-10-18","Open":1468.54004,"High":1468.54004,"Low":1468.54004,"Close":1468.54004,"Adj.Close":1468.54004,"Volume":0}
{"Date":"1990-10-19","Open":1484.08997,"High":1484.08997,"Low":1484.08997,"Close":1484.08997,"Adj.Close":1484.08997,"Volume":0}
{"Date":"1990-10-22","Open":1474.16003,"High":1474.16003,"Low":1474.16003,"Close":1474.16003,"Adj.Close":1474.16003,"Volume":0}
{"Date":"1990-10-23","Open":1488.33997,"High":1488.33997,"Low":1488.33997,"Close":1488.33997,"Adj.Close":1488.33997,"Volume":0}
{"Date":"1990-10-24","Open":1523.17004,"High":1523.17004,"Low":1523.17004,"Close":1523.17004,"Adj.Close":1523.17004,"Volume":0}
{"Date":"1990-10-25","Open":1498.51001,"High":1498.51001,"Low":1498.51001,"Close":1498.51001,"Adj.Close":1498.51001,"Volume":0}
{"Date":"1990-10-26","Open":1463.12,"High":1463.12,"Low":1463.12,"Close":1463.12,"Adj.Close":1463.12,"Volume":0}
{"Date":"1990-10-29","Open":1453.18005,"High":1453.18005,"Low":1453.18005,"Close":1453.18005,"Adj.Close":1453.18005,"Volume":0}
{"Date":"1990-10-30","Open":1439.71997,"High":1439.71997,"Low":1439.71997,"Close":1439.71997,"Adj.Close":1439.71997,"Volume":0}
{"Date":"1990-10-31","Open":1434.5,"High":1434.5,"Low":1434.5,"Close":1434.5,"Adj.Close":1434.5,"Volume":0}
{"Date":"1990-11-01","Open":1421.22998,"High":1421.22998,"Low":1421.22998,"Close":1421.22998,"Adj.Close":1421.22998,"Volume":0}
{"Date":"1990-11-02","Open":1420.05005,"High":1420.05005,"Low":1420.05005,"Close":1420.05005,"Adj.Close":1420.05005,"Volume":0}
{"Date":"1990-11-05","Open":1422.82996,"High":1422.82996,"Low":1422.82996,"Close":1422.82996,"Adj.Close":1422.82996,"Volume":0}
{"Date":"1990-11-06","Open":1404.76001,"High":1404.76001,"Low":1404.76001,"Close":1404.76001,"Adj.Close":1404.76001,"Volume":0}
{"Date":"1990-11-07","Open":1370.5,"High":1370.5,"Low":1370.5,"Close":1370.5,"Adj.Close":1370.5,"Volume":0}
{"Date":"1990-11-08","Open":1359.18005,"High":1359.18005,"Low":1359.18005,"Close":1359.18005,"Adj.Close":1359.18005,"Volume":0}
{"Date":"1990-11-09","Open":1384.12,"High":1384.12,"Low":1384.12,"Close":1384.12,"Adj.Close":1384.12,"Volume":0}
{"Date":"1990-11-12","Open":1409.81995,"High":1409.81995,"Low":1409.81995,"Close":1409.81995,"Adj.Close":1409.81995,"Volume":0}
{"Date":"1990-11-13","Open":1421.81006,"High":1421.81006,"Low":1421.81006,"Close":1421.81006,"Adj.Close":1421.81006,"Volume":0}
{"Date":"1990-11-14","Open":1402.30005,"High":1402.30005,"Low":1402.30005,"Close":1402.30005,"Adj.Close":1402.30005,"Volume":0}
{"Date":"1990-11-15","Open":1417.47998,"High":1417.47998,"Low":1417.47998,"Close":1417.47998,"Adj.Close":1417.47998,"Volume":0}
{"Date":"1990-11-16","Open":1430.19995,"High":1430.19995,"Low":1430.19995,"Close":1430.19995,"Adj.Close":1430.19995,"Volume":0}
{"Date":"1990-11-19","Open":1462.81006,"High":1462.81006,"Low":1462.81006,"Close":1462.81006,"Adj.Close":1462.81006,"Volume":0}
{"Date":"1990-11-20","Open":1459.87,"High":1459.87,"Low":1459.87,"Close":1459.87,"Adj.Close":1459.87,"Volume":0}
{"Date":"1990-11-21"}
{"Date":"1990-11-22","Open":1496.05005,"High":1496.05005,"Low":1496.05005,"Close":1496.05005,"Adj.Close":1496.05005,"Volume":0}
{"Date":"1990-11-23","Open":1477.04004,"High":1477.04004,"Low":1477.04004,"Close":1477.04004,"Adj.Close":1477.04004,"Volume":0}
{"Date":"1990-11-26","Open":1458.28003,"High":1458.28003,"Low":1458.28003,"Close":1458.28003,"Adj.Close":1458.28003,"Volume":0}
{"Date":"1990-11-27","Open":1434.37,"High":1434.37,"Low":1434.37,"Close":1434.37,"Adj.Close":1434.37,"Volume":0}
{"Date":"1990-11-28","Open":1425.67004,"High":1425.67004,"Low":1425.67004,"Close":1425.67004,"Adj.Close":1425.67004,"Volume":0}
{"Date":"1990-11-29","Open":1424.41003,"High":1424.41003,"Low":1424.41003,"Close":1424.41003,"Adj.Close":1424.41003,"Volume":0}
{"Date":"1990-11-30","Open":1436.56995,"High":1436.56995,"Low":1436.56995,"Close":1436.56995,"Adj.Close":1436.56995,"Volume":0}
{"Date":"1990-12-03","Open":1466.40002,"High":1466.40002,"Low":1466.40002,"Close":1466.40002,"Adj.Close":1466.40002,"Volume":0}
{"Date":"1990-12-04","Open":1442.69995,"High":1442.69995,"Low":1442.69995,"Close":1442.69995,"Adj.Close":1442.69995,"Volume":0}
{"Date":"1990-12-05","Open":1459.90002,"High":1459.90002,"Low":1459.90002,"Close":1459.90002,"Adj.Close":1459.90002,"Volume":0}
{"Date":"1990-12-06","Open":1493.06006,"High":1493.06006,"Low":1493.06006,"Close":1493.06006,"Adj.Close":1493.06006,"Volume":0}
{"Date":"1990-12-07","Open":1510.97998,"High":1510.97998,"Low":1510.97998,"Close":1510.97998,"Adj.Close":1510.97998,"Volume":0}
{"Date":"1990-12-10","Open":1514.59998,"High":1514.59998,"Low":1514.59998,"Close":1514.59998,"Adj.Close":1514.59998,"Volume":0}
{"Date":"1990-12-11","Open":1487.68005,"High":1487.68005,"Low":1487.68005,"Close":1487.68005,"Adj.Close":1487.68005,"Volume":0}
{"Date":"1990-12-12","Open":1518.57996,"High":1518.57996,"Low":1518.57996,"Close":1518.57996,"Adj.Close":1518.57996,"Volume":0}
{"Date":"1990-12-13","Open":1527.35999,"High":1527.35999,"Low":1527.35999,"Close":1527.35999,"Adj.Close":1527.35999,"Volume":0}
{"Date":"1990-12-14","Open":1513.25,"High":1513.25,"Low":1513.25,"Close":1513.25,"Adj.Close":1513.25,"Volume":0}
{"Date":"1990-12-17","Open":1491.13,"High":1491.13,"Low":1491.13,"Close":1491.13,"Adj.Close":1491.13,"Volume":0}
{"Date":"1990-12-18","Open":1480.31995,"High":1480.31995,"Low":1480.31995,"Close":1480.31995,"Adj.Close":1480.31995,"Volume":0}
{"Date":"1990-12-19","Open":1460.97998,"High":1460.97998,"Low":1460.97998,"Close":1460.97998,"Adj.Close":1460.97998,"Volume":0}
{"Date":"1990-12-20","Open":1417.95996,"High":1417.95996,"Low":1417.95996,"Close":1417.95996,"Adj.Close":1417.95996,"Volume":0}
{"Date":"1990-12-21","Open":1421.22998,"High":1421.22998,"Low":1421.22998,"Close":1421.22998,"Adj.Close":1421.22998,"Volume":0}
{"Date":"1990-12-24"}
{"Date":"1990-12-25"}
{"Date":"1990-12-26"}
{"Date":"1990-12-27","Open":1413.31995,"High":1413.31995,"Low":1413.31995,"Close":1413.31995,"Adj.Close":1413.31995,"Volume":0}
{"Date":"1990-12-28","Open":1389.34998,"High":1389.34998,"Low":1389.34998,"Close":1389.34998,"Adj.Close":1389.34998,"Volume":0}
{"Date":"1990-12-31"}
{"Date":"1991-01-01"}
{"Date":"1991-01-02","Open":1359.43005,"High":1359.43005,"Low":1359.43005,"Close":1359.43005,"Adj.Close":1359.43005,"Volume":0}
{"Date":"1991-01-03","Open":1370.06006,"High":1370.06006,"Low":1370.06006,"Close":1370.06006,"Adj.Close":1370.06006,"Volume":0}
{"Date":"1991-01-04","Open":1390.07996,"High":1390.07996,"Low":1390.07996,"Close":1390.07996,"Adj.Close":1390.07996,"Volume":0}
{"Date":"1991-01-07","Open":1356.47998,"High":1356.47998,"Low":1356.47998,"Close":1356.47998,"Adj.Close":1356.47998,"Volume":0}
{"Date":"1991-01-08","Open":1351.20996,"High":1351.20996,"Low":1351.20996,"Close":1351.20996,"Adj.Close":1351.20996,"Volume":0}
{"Date":"1991-01-09","Open":1367.71997,"High":1367.71997,"Low":1367.71997,"Close":1367.71997,"Adj.Close":1367.71997,"Volume":0}
{"Date":"1991-01-10","Open":1376.76001,"High":1376.76001,"Low":1376.76001,"Close":1376.76001,"Adj.Close":1376.76001,"Volume":0}
{"Date":"1991-01-11","Open":1377.48999,"High":1377.48999,"Low":1377.48999,"Close":1377.48999,"Adj.Close":1377.48999,"Volume":0}
{"Date":"1991-01-14","Open":1345.26001,"High":1345.26001,"Low":1345.26001,"Close":1345.26001,"Adj.Close":1345.26001,"Volume":0}
{"Date":"1991-01-15","Open":1317.17004,"High":1317.17004,"Low":1317.17004,"Close":1317.17004,"Adj.Close":1317.17004,"Volume":0}
{"Date":"1991-01-16","Open":1324.93994,"High":1324.93994,"Low":1324.93994,"Close":1324.93994,"Adj.Close":1324.93994,"Volume":0}
{"Date":"1991-01-17","Open":1404.34998,"High":1404.34998,"Low":1404.34998,"Close":1404.34998,"Adj.Close":1404.34998,"Volume":0}
{"Date":"1991-01-18","Open":1401.65002,"High":1401.65002,"Low":1401.65002,"Close":1401.65002,"Adj.Close":1401.65002,"Volume":0}
{"Date":"1991-01-21","Open":1393.02002,"High":1393.02002,"Low":1393.02002,"Close":1393.02002,"Adj.Close":1393.02002,"Volume":0}
{"Date":"1991-01-22","Open":1373.91003,"High":1373.91003,"Low":1373.91003,"Close":1373.91003,"Adj.Close":1373.91003,"Volume":0}
{"Date":"1991-01-23","Open":1365.46997,"High":1365.46997,"Low":1365.46997,"Close":1365.46997,"Adj.Close":1365.46997,"Volume":0}
{"Date":"1991-01-24","Open":1379.56995,"High":1379.56995,"Low":1379.56995,"Close":1379.56995,"Adj.Close":1379.56995,"Volume":0}
{"Date":"1991-01-25","Open":1381.30005,"High":1381.30005,"Low":1381.30005,"Close":1381.30005,"Adj.Close":1381.30005,"Volume":0}
{"Date":"1991-01-28","Open":1378.5,"High":1378.5,"Low":1378.5,"Close":1378.5,"Adj.Close":1378.5,"Volume":0}
{"Date":"1991-01-29","Open":1388.39001,"High":1388.39001,"Low":1388.39001,"Close":1388.39001,"Adj.Close":1388.39001,"Volume":0}
{"Date":"1991-01-30","Open":1395.54004,"High":1395.54004,"Low":1395.54004,"Close":1395.54004,"Adj.Close":1395.54004,"Volume":0}
{"Date":"1991-01-31","Open":1421.16003,"High":1421.16003,"Low":1421.16003,"Close":1421.16003,"Adj.Close":1421.16003,"Volume":0}
{"Date":"1991-02-01","Open":1417.52002,"High":1417.52002,"Low":1417.52002,"Close":1417.52002,"Adj.Close":1417.52002,"Volume":0}
{"Date":"1991-02-04","Open":1446.22998,"High":1446.22998,"Low":1446.22998,"Close":1446.22998,"Adj.Close":1446.22998,"Volume":0}
{"Date":"1991-02-05","Open":1442.72998,"High":1442.72998,"Low":1442.72998,"Close":1442.72998,"Adj.Close":1442.72998,"Volume":0}
{"Date":"1991-02-06","Open":1425.21997,"High":1425.21997,"Low":1425.21997,"Close":1425.21997,"Adj.Close":1425.21997,"Volume":0}
{"Date":"1991-02-07","Open":1442.82996,"High":1442.82996,"Low":1442.82996,"Close":1442.82996,"Adj.Close":1442.82996,"Volume":0}
{"Date":"1991-02-08","Open":1449.06995,"High":1449.06995,"Low":1449.06995,"Close":1449.06995,"Adj.Close":1449.06995,"Volume":0}
{"Date":"1991-02-11","Open":1493.18005,"High":1493.18005,"Low":1493.18005,"Close":1493.18005,"Adj.Close":1493.18005,"Volume":0}
{"Date":"1991-02-12","Open":1470.01001,"High":1470.01001,"Low":1470.01001,"Close":1470.01001,"Adj.Close":1470.01001,"Volume":0}
{"Date":"1991-02-13","Open":1482.87,"High":1482.87,"Low":1482.87,"Close":1482.87,"Adj.Close":1482.87,"Volume":0}
{"Date":"1991-02-14","Open":1497.29004,"High":1497.29004,"Low":1497.29004,"Close":1497.29004,"Adj.Close":1497.29004,"Volume":0}
{"Date":"1991-02-15","Open":1500.62,"High":1500.62,"Low":1500.62,"Close":1500.62,"Adj.Close":1500.62,"Volume":0}
{"Date":"1991-02-18","Open":1557.87,"High":1557.87,"Low":1557.87,"Close":1557.87,"Adj.Close":1557.87,"Volume":0}
{"Date":"1991-02-19","Open":1588.56006,"High":1588.56006,"Low":1588.56006,"Close":1588.56006,"Adj.Close":1588.56006,"Volume":0}
{"Date":"1991-02-20","Open":1567.26001,"High":1567.26001,"Low":1567.26001,"Close":1567.26001,"Adj.Close":1567.26001,"Volume":0}
{"Date":"1991-02-21","Open":1569.54004,"High":1569.54004,"Low":1569.54004,"Close":1569.54004,"Adj.Close":1569.54004,"Volume":0}
{"Date":"1991-02-22","Open":1574.77002,"High":1574.77002,"Low":1574.77002,"Close":1574.77002,"Adj.Close":1574.77002,"Volume":0}
{"Date":"1991-02-25","Open":1606.06006,"High":1606.06006,"Low":1606.06006,"Close":1606.06006,"Adj.Close":1606.06006,"Volume":0}
{"Date":"1991-02-26","Open":1564.79004,"High":1564.79004,"Low":1564.79004,"Close":1564.79004,"Adj.Close":1564.79004,"Volume":0}
{"Date":"1991-02-27","Open":1553.98999,"High":1553.98999,"Low":1553.98999,"Close":1553.98999,"Adj.Close":1553.98999,"Volume":0}
{"Date":"1991-02-28","Open":1564.44995,"High":1564.44995,"Low":1564.44995,"Close":1564.44995,"Adj.Close":1564.44995,"Volume":0}
{"Date":"1991-03-01","Open":1521.30005,"High":1521.30005,"Low":1521.30005,"Close":1521.30005,"Adj.Close":1521.30005,"Volume":0}
{"Date":"1991-03-04","Open":1529.31006,"High":1529.31006,"Low":1529.31006,"Close":1529.31006,"Adj.Close":1529.31006,"Volume":0}
{"Date":"1991-03-05","Open":1546.60999,"High":1546.60999,"Low":1546.60999,"Close":1546.60999,"Adj.Close":1546.60999,"Volume":0}
{"Date":"1991-03-06","Open":1584.15002,"High":1584.15002,"Low":1584.15002,"Close":1584.15002,"Adj.Close":1584.15002,"Volume":0}
{"Date":"1991-03-07","Open":1586.68994,"High":1586.68994,"Low":1586.68994,"Close":1586.68994,"Adj.Close":1586.68994,"Volume":0}
{"Date":"1991-03-08","Open":1604.67004,"High":1604.67004,"Low":1604.67004,"Close":1604.67004,"Adj.Close":1604.67004,"Volume":0}
{"Date":"1991-03-11","Open":1575.68994,"High":1575.68994,"Low":1575.68994,"Close":1575.68994,"Adj.Close":1575.68994,"Volume":0}
{"Date":"1991-03-12","Open":1568.46997,"High":1568.46997,"Low":1568.46997,"Close":1568.46997,"Adj.Close":1568.46997,"Volume":0}
{"Date":"1991-03-13","Open":1558.75,"High":1558.75,"Low":1558.75,"Close":1558.75,"Adj.Close":1558.75,"Volume":0}
{"Date":"1991-03-14","Open":1563.64001,"High":1563.64001,"Low":1563.64001,"Close":1563.64001,"Adj.Close":1563.64001,"Volume":0}
{"Date":"1991-03-15","Open":1572.20996,"High":1572.20996,"Low":1572.20996,"Close":1572.20996,"Adj.Close":1572.20996,"Volume":0}
{"Date":"1991-03-18","Open":1558.22998,"High":1558.22998,"Low":1558.22998,"Close":1558.22998,"Adj.Close":1558.22998,"Volume":0}
{"Date":"1991-03-19","Open":1542.84998,"High":1542.84998,"Low":1542.84998,"Close":1542.84998,"Adj.Close":1542.84998,"Volume":0}
{"Date":"1991-03-20","Open":1530.68994,"High":1530.68994,"Low":1530.68994,"Close":1530.68994,"Adj.Close":1530.68994,"Volume":0}
{"Date":"1991-03-21","Open":1527.54004,"High":1527.54004,"Low":1527.54004,"Close":1527.54004,"Adj.Close":1527.54004,"Volume":0}
{"Date":"1991-03-22","Open":1507.64001,"High":1507.64001,"Low":1507.64001,"Close":1507.64001,"Adj.Close":1507.64001,"Volume":0}
{"Date":"1991-03-25","Open":1508.81006,"High":1508.81006,"Low":1508.81006,"Close":1508.81006,"Adj.Close":1508.81006,"Volume":0}
{"Date":"1991-03-26","Open":1499.26001,"High":1499.26001,"Low":1499.26001,"Close":1499.26001,"Adj.Close":1499.26001,"Volume":0}
{"Date":"1991-03-27","Open":1514.85999,"High":1514.85999,"Low":1514.85999,"Close":1514.85999,"Adj.Close":1514.85999,"Volume":0}
{"Date":"1991-03-28","Open":1515.31995,"High":1515.31995,"Low":1515.31995,"Close":1515.31995,"Adj.Close":1515.31995,"Volume":0}
{"Date":"1991-03-29"}
{"Date":"1991-04-01"}
{"Date":"1991-04-02","Open":1541.83997,"High":1541.83997,"Low":1541.83997,"Close":1541.83997,"Adj.Close":1541.83997,"Volume":0}
{"Date":"1991-04-03","Open":1572.43994,"High":1572.43994,"Low":1572.43994,"Close":1572.43994,"Adj.Close":1572.43994,"Volume":0}
{"Date":"1991-04-04","Open":1568.40002,"High":1568.40002,"Low":1568.40002,"Close":1568.40002,"Adj.Close":1568.40002,"Volume":0}
{"Date":"1991-04-05","Open":1576.17004,"High":1576.17004,"Low":1576.17004,"Close":1576.17004,"Adj.Close":1576.17004,"Volume":0}
{"Date":"1991-04-08","Open":1576.37,"High":1576.37,"Low":1576.37,"Close":1576.37,"Adj.Close":1576.37,"Volume":0}
{"Date":"1991-04-09","Open":1588.44995,"High":1588.44995,"Low":1588.44995,"Close":1588.44995,"Adj.Close":1588.44995,"Volume":0}
{"Date":"1991-04-10","Open":1560.53003,"High":1560.53003,"Low":1560.53003,"Close":1560.53003,"Adj.Close":1560.53003,"Volume":0}
{"Date":"1991-04-11","Open":1566.52002,"High":1566.52002,"Low":1566.52002,"Close":1566.52002,"Adj.Close":1566.52002,"Volume":0}
{"Date":"1991-04-12","Open":1577.65002,"High":1577.65002,"Low":1577.65002,"Close":1577.65002,"Adj.Close":1577.65002,"Volume":0}
{"Date":"1991-04-15","Open":1600.5,"High":1600.5,"Low":1600.5,"Close":1600.5,"Adj.Close":1600.5,"Volume":0}
{"Date":"1991-04-16","Open":1602.5,"High":1602.5,"Low":1602.5,"Close":1602.5,"Adj.Close":1602.5,"Volume":0}
{"Date":"1991-04-17","Open":1616.92004,"High":1616.92004,"Low":1616.92004,"Close":1616.92004,"Adj.Close":1616.92004,"Volume":0}
{"Date":"1991-04-18","Open":1614.16003,"High":1614.16003,"Low":1614.16003,"Close":1614.16003,"Adj.Close":1614.16003,"Volume":0}
{"Date":"1991-04-19","Open":1599.82996,"High":1599.82996,"Low":1599.82996,"Close":1599.82996,"Adj.Close":1599.82996,"Volume":0}
{"Date":"1991-04-22","Open":1577.05005,"High":1577.05005,"Low":1577.05005,"Close":1577.05005,"Adj.Close":1577.05005,"Volume":0}
{"Date":"1991-04-23","Open":1593.62,"High":1593.62,"Low":1593.62,"Close":1593.62,"Adj.Close":1593.62,"Volume":0}
{"Date":"1991-04-24","Open":1599.41003,"High":1599.41003,"Low":1599.41003,"Close":1599.41003,"Adj.Close":1599.41003,"Volume":0}
{"Date":"1991-04-25","Open":1625.87,"High":1625.87,"Low":1625.87,"Close":1625.87,"Adj.Close":1625.87,"Volume":0}
{"Date":"1991-04-26","Open":1620.52002,"High":1620.52002,"Low":1620.52002,"Close":1620.52002,"Adj.Close":1620.52002,"Volume":0}
{"Date":"1991-04-29","Open":1633.84998,"High":1633.84998,"Low":1633.84998,"Close":1633.84998,"Adj.Close":1633.84998,"Volume":0}
{"Date":"1991-04-30","Open":1606.87,"High":1606.87,"Low":1606.87,"Close":1606.87,"Adj.Close":1606.87,"Volume":0}
{"Date":"1991-05-01"}
{"Date":"1991-05-02","Open":1631.16003,"High":1631.16003,"Low":1631.16003,"Close":1631.16003,"Adj.Close":1631.16003,"Volume":0}
{"Date":"1991-05-03","Open":1633.13,"High":1633.13,"Low":1633.13,"Close":1633.13,"Adj.Close":1633.13,"Volume":0}
{"Date":"1991-05-06","Open":1625.85999,"High":1625.85999,"Low":1625.85999,"Close":1625.85999,"Adj.Close":1625.85999,"Volume":0}
{"Date":"1991-05-07","Open":1628.98999,"High":1628.98999,"Low":1628.98999,"Close":1628.98999,"Adj.Close":1628.98999,"Volume":0}
{"Date":"1991-05-08","Open":1608.77002,"High":1608.77002,"Low":1608.77002,"Close":1608.77002,"Adj.Close":1608.77002,"Volume":0}
{"Date":"1991-05-09"}
{"Date":"1991-05-10","Open":1620.39001,"High":1620.39001,"Low":1620.39001,"Close":1620.39001,"Adj.Close":1620.39001,"Volume":0}
{"Date":"1991-05-13","Open":1607.28003,"High":1607.28003,"Low":1607.28003,"Close":1607.28003,"Adj.Close":1607.28003,"Volume":0}
{"Date":"1991-05-14","Open":1598.06995,"High":1598.06995,"Low":1598.06995,"Close":1598.06995,"Adj.Close":1598.06995,"Volume":0}
{"Date":"1991-05-15","Open":1587.77002,"High":1587.77002,"Low":1587.77002,"Close":1587.77002,"Adj.Close":1587.77002,"Volume":0}
{"Date":"1991-05-16","Open":1592.31995,"High":1592.31995,"Low":1592.31995,"Close":1592.31995,"Adj.Close":1592.31995,"Volume":0}
{"Date":"1991-05-17","Open":1602.58997,"High":1602.58997,"Low":1602.58997,"Close":1602.58997,"Adj.Close":1602.58997,"Volume":0}
{"Date":"1991-05-20"}
{"Date":"1991-05-21","Open":1612.47998,"High":1612.47998,"Low":1612.47998,"Close":1612.47998,"Adj.Close":1612.47998,"Volume":0}
{"Date":"1991-05-22","Open":1640.72998,"High":1640.72998,"Low":1640.72998,"Close":1640.72998,"Adj.Close":1640.72998,"Volume":0}
{"Date":"1991-05-23","Open":1641.20996,"High":1641.20996,"Low":1641.20996,"Close":1641.20996,"Adj.Close":1641.20996,"Volume":0}
{"Date":"1991-05-24","Open":1662.29004,"High":1662.29004,"Low":1662.29004,"Close":1662.29004,"Adj.Close":1662.29004,"Volume":0}
{"Date":"1991-05-27","Open":1677.33997,"High":1677.33997,"Low":1677.33997,"Close":1677.33997,"Adj.Close":1677.33997,"Volume":0}
{"Date":"1991-05-28","Open":1675.28003,"High":1675.28003,"Low":1675.28003,"Close":1675.28003,"Adj.Close":1675.28003,"Volume":0}
{"Date":"1991-05-29","Open":1686.42004,"High":1686.42004,"Low":1686.42004,"Close":1686.42004,"Adj.Close":1686.42004,"Volume":0}
{"Date":"1991-05-30"}
{"Date":"1991-05-31","Open":1707.95996,"High":1707.95996,"Low":1707.95996,"Close":1707.95996,"Adj.Close":1707.95996,"Volume":0}
{"Date":"1991-06-03","Open":1704.18994,"High":1704.18994,"Low":1704.18994,"Close":1704.18994,"Adj.Close":1704.18994,"Volume":0}
{"Date":"1991-06-04","Open":1689.30005,"High":1689.30005,"Low":1689.30005,"Close":1689.30005,"Adj.Close":1689.30005,"Volume":0}
{"Date":"1991-06-05","Open":1705.73999,"High":1705.73999,"Low":1705.73999,"Close":1705.73999,"Adj.Close":1705.73999,"Volume":0}
{"Date":"1991-06-06","Open":1708.69995,"High":1708.69995,"Low":1708.69995,"Close":1708.69995,"Adj.Close":1708.69995,"Volume":0}
{"Date":"1991-06-07","Open":1708.35999,"High":1708.35999,"Low":1708.35999,"Close":1708.35999,"Adj.Close":1708.35999,"Volume":0}
{"Date":"1991-06-10","Open":1698.07996,"High":1698.07996,"Low":1698.07996,"Close":1698.07996,"Adj.Close":1698.07996,"Volume":0}
{"Date":"1991-06-11","Open":1713.30005,"High":1713.30005,"Low":1713.30005,"Close":1713.30005,"Adj.Close":1713.30005,"Volume":0}
{"Date":"1991-06-12","Open":1699.28003,"High":1699.28003,"Low":1699.28003,"Close":1699.28003,"Adj.Close":1699.28003,"Volume":0}
{"Date":"1991-06-13","Open":1688.84998,"High":1688.84998,"Low":1688.84998,"Close":1688.84998,"Adj.Close":1688.84998,"Volume":0}
{"Date":"1991-06-14","Open":1702.88,"High":1702.88,"Low":1702.88,"Close":1702.88,"Adj.Close":1702.88,"Volume":0}
{"Date":"1991-06-17","Open":1714.21997,"High":1714.21997,"Low":1714.21997,"Close":1714.21997,"Adj.Close":1714.21997,"Volume":0}
{"Date":"1991-06-18","Open":1694,"High":1694,"Low":1694,"Close":1694,"Adj.Close":1694,"Volume":0}
{"Date":"1991-06-19","Open":1687.69995,"High":1687.69995,"Low":1687.69995,"Close":1687.69995,"Adj.Close":1687.69995,"Volume":0}
{"Date":"1991-06-20","Open":1689.71997,"High":1689.71997,"Low":1689.71997,"Close":1689.71997,"Adj.Close":1689.71997,"Volume":0}
{"Date":"1991-06-21","Open":1706.76001,"High":1706.76001,"Low":1706.76001,"Close":1706.76001,"Adj.Close":1706.76001,"Volume":0}
{"Date":"1991-06-24","Open":1690.68005,"High":1690.68005,"Low":1690.68005,"Close":1690.68005,"Adj.Close":1690.68005,"Volume":0}
{"Date":"1991-06-25","Open":1691.46997,"High":1691.46997,"Low":1691.46997,"Close":1691.46997,"Adj.Close":1691.46997,"Volume":0}
{"Date":"1991-06-26","Open":1677.57996,"High":1677.57996,"Low":1677.57996,"Close":1677.57996,"Adj.Close":1677.57996,"Volume":0}
{"Date":"1991-06-27","Open":1668.60999,"High":1668.60999,"Low":1668.60999,"Close":1668.60999,"Adj.Close":1668.60999,"Volume":0}
{"Date":"1991-06-28","Open":1623.72998,"High":1623.72998,"Low":1623.72998,"Close":1623.72998,"Adj.Close":1623.72998,"Volume":0}
{"Date":"1991-07-01","Open":1628.75,"High":1628.75,"Low":1628.75,"Close":1628.75,"Adj.Close":1628.75,"Volume":0}
{"Date":"1991-07-02","Open":1613.63,"High":1613.63,"Low":1613.63,"Close":1613.63,"Adj.Close":1613.63,"Volume":0}
{"Date":"1991-07-03","Open":1606.51001,"High":1606.51001,"Low":1606.51001,"Close":1606.51001,"Adj.Close":1606.51001,"Volume":0}
{"Date":"1991-07-04","Open":1621.04004,"High":1621.04004,"Low":1621.04004,"Close":1621.04004,"Adj.Close":1621.04004,"Volume":0}
{"Date":"1991-07-05","Open":1618.16003,"High":1618.16003,"Low":1618.16003,"Close":1618.16003,"Adj.Close":1618.16003,"Volume":0}
{"Date":"1991-07-08","Open":1610.60999,"High":1610.60999,"Low":1610.60999,"Close":1610.60999,"Adj.Close":1610.60999,"Volume":0}
{"Date":"1991-07-09","Open":1630.75,"High":1630.75,"Low":1630.75,"Close":1630.75,"Adj.Close":1630.75,"Volume":0}
{"Date":"1991-07-10","Open":1640.17004,"High":1640.17004,"Low":1640.17004,"Close":1640.17004,"Adj.Close":1640.17004,"Volume":0}
{"Date":"1991-07-11","Open":1635.46997,"High":1635.46997,"Low":1635.46997,"Close":1635.46997,"Adj.Close":1635.46997,"Volume":0}
{"Date":"1991-07-12","Open":1645.89001,"High":1645.89001,"Low":1645.89001,"Close":1645.89001,"Adj.Close":1645.89001,"Volume":0}
{"Date":"1991-07-15","Open":1647.83997,"High":1647.83997,"Low":1647.83997,"Close":1647.83997,"Adj.Close":1647.83997,"Volume":0}
{"Date":"1991-07-16","Open":1638.34998,"High":1638.34998,"Low":1638.34998,"Close":1638.34998,"Adj.Close":1638.34998,"Volume":0}
{"Date":"1991-07-17","Open":1629.93005,"High":1629.93005,"Low":1629.93005,"Close":1629.93005,"Adj.Close":1629.93005,"Volume":0}
{"Date":"1991-07-18","Open":1621.48999,"High":1621.48999,"Low":1621.48999,"Close":1621.48999,"Adj.Close":1621.48999,"Volume":0}
{"Date":"1991-07-19","Open":1624.73999,"High":1624.73999,"Low":1624.73999,"Close":1624.73999,"Adj.Close":1624.73999,"Volume":0}
{"Date":"1991-07-22","Open":1627.63,"High":1627.63,"Low":1627.63,"Close":1627.63,"Adj.Close":1627.63,"Volume":0}
{"Date":"1991-07-23","Open":1631.98999,"High":1631.98999,"Low":1631.98999,"Close":1631.98999,"Adj.Close":1631.98999,"Volume":0}
{"Date":"1991-07-24","Open":1621.18005,"High":1621.18005,"Low":1621.18005,"Close":1621.18005,"Adj.Close":1621.18005,"Volume":0}
{"Date":"1991-07-25","Open":1613.42004,"High":1613.42004,"Low":1613.42004,"Close":1613.42004,"Adj.Close":1613.42004,"Volume":0}
{"Date":"1991-07-26","Open":1604.94995,"High":1604.94995,"Low":1604.94995,"Close":1604.94995,"Adj.Close":1604.94995,"Volume":0}
{"Date":"1991-07-29","Open":1605.75,"High":1605.75,"Low":1605.75,"Close":1605.75,"Adj.Close":1605.75,"Volume":0}
{"Date":"1991-07-30","Open":1616.67004,"High":1616.67004,"Low":1616.67004,"Close":1616.67004,"Adj.Close":1616.67004,"Volume":0}
{"Date":"1991-07-31","Open":1619.29004,"High":1619.29004,"Low":1619.29004,"Close":1619.29004,"Adj.Close":1619.29004,"Volume":0}
{"Date":"1991-08-01","Open":1620.48999,"High":1620.48999,"Low":1620.48999,"Close":1620.48999,"Adj.Close":1620.48999,"Volume":0}
{"Date":"1991-08-02","Open":1619.67004,"High":1619.67004,"Low":1619.67004,"Close":1619.67004,"Adj.Close":1619.67004,"Volume":0}
{"Date":"1991-08-05","Open":1623.06995,"High":1623.06995,"Low":1623.06995,"Close":1623.06995,"Adj.Close":1623.06995,"Volume":0}
{"Date":"1991-08-06","Open":1613.97998,"High":1613.97998,"Low":1613.97998,"Close":1613.97998,"Adj.Close":1613.97998,"Volume":0}
{"Date":"1991-08-07","Open":1631.87,"High":1631.87,"Low":1631.87,"Close":1631.87,"Adj.Close":1631.87,"Volume":0}
{"Date":"1991-08-08","Open":1630.37,"High":1630.37,"Low":1630.37,"Close":1630.37,"Adj.Close":1630.37,"Volume":0}
{"Date":"1991-08-09","Open":1633.46997,"High":1633.46997,"Low":1633.46997,"Close":1633.46997,"Adj.Close":1633.46997,"Volume":0}
{"Date":"1991-08-12","Open":1626.55005,"High":1626.55005,"Low":1626.55005,"Close":1626.55005,"Adj.Close":1626.55005,"Volume":0}
{"Date":"1991-08-13","Open":1650.43005,"High":1650.43005,"Low":1650.43005,"Close":1650.43005,"Adj.Close":1650.43005,"Volume":0}
{"Date":"1991-08-14","Open":1650.06006,"High":1650.06006,"Low":1650.06006,"Close":1650.06006,"Adj.Close":1650.06006,"Volume":0}
{"Date":"1991-08-15","Open":1654.10999,"High":1654.10999,"Low":1654.10999,"Close":1654.10999,"Adj.Close":1654.10999,"Volume":0}
{"Date":"1991-08-16","Open":1653.59998,"High":1653.59998,"Low":1653.59998,"Close":1653.59998,"Adj.Close":1653.59998,"Volume":0}
{"Date":"1991-08-19","Open":1501.81995,"High":1501.81995,"Low":1501.81995,"Close":1501.81995,"Adj.Close":1501.81995,"Volume":0}
{"Date":"1991-08-20","Open":1524.28003,"High":1524.28003,"Low":1524.28003,"Close":1524.28003,"Adj.Close":1524.28003,"Volume":0}
{"Date":"1991-08-21","Open":1603.65002,"High":1603.65002,"Low":1603.65002,"Close":1603.65002,"Adj.Close":1603.65002,"Volume":0}
{"Date":"1991-08-22","Open":1622.48999,"High":1622.48999,"Low":1622.48999,"Close":1622.48999,"Adj.Close":1622.48999,"Volume":0}
{"Date":"1991-08-23","Open":1636.68005,"High":1636.68005,"Low":1636.68005,"Close":1636.68005,"Adj.Close":1636.68005,"Volume":0}
{"Date":"1991-08-26","Open":1652.09998,"High":1652.09998,"Low":1652.09998,"Close":1652.09998,"Adj.Close":1652.09998,"Volume":0}
{"Date":"1991-08-27","Open":1645.81006,"High":1645.81006,"Low":1645.81006,"Close":1645.81006,"Adj.Close":1645.81006,"Volume":0}
{"Date":"1991-08-28","Open":1650.35999,"High":1650.35999,"Low":1650.35999,"Close":1650.35999,"Adj.Close":1650.35999,"Volume":0}
{"Date":"1991-08-29","Open":1651.55005,"High":1651.55005,"Low":1651.55005,"Close":1651.55005,"Adj.Close":1651.55005,"Volume":0}
{"Date":"1991-08-30","Open":1649.88,"High":1649.88,"Low":1649.88,"Close":1649.88,"Adj.Close":1649.88,"Volume":0}
{"Date":"1991-09-02","Open":1653.52002,"High":1653.52002,"Low":1653.52002,"Close":1653.52002,"Adj.Close":1653.52002,"Volume":0}
{"Date":"1991-09-03","Open":1657.51001,"High":1657.51001,"Low":1657.51001,"Close":1657.51001,"Adj.Close":1657.51001,"Volume":0}
{"Date":"1991-09-04","Open":1649.55005,"High":1649.55005,"Low":1649.55005,"Close":1649.55005,"Adj.Close":1649.55005,"Volume":0}
{"Date":"1991-09-05","Open":1649.08997,"High":1649.08997,"Low":1649.08997,"Close":1649.08997,"Adj.Close":1649.08997,"Volume":0}
{"Date":"1991-09-06","Open":1646.41003,"High":1646.41003,"Low":1646.41003,"Close":1646.41003,"Adj.Close":1646.41003,"Volume":0}
{"Date":"1991-09-09","Open":1638.65002,"High":1638.65002,"Low":1638.65002,"Close":1638.65002,"Adj.Close":1638.65002,"Volume":0}
{"Date":"1991-09-10","Open":1625.80005,"High":1625.80005,"Low":1625.80005,"Close":1625.80005,"Adj.Close":1625.80005,"Volume":0}
{"Date":"1991-09-11","Open":1628.64001,"High":1628.64001,"Low":1628.64001,"Close":1628.64001,"Adj.Close":1628.64001,"Volume":0}
{"Date":"1991-09-12","Open":1632.21997,"High":1632.21997,"Low":1632.21997,"Close":1632.21997,"Adj.Close":1632.21997,"Volume":0}
{"Date":"1991-09-13","Open":1633.65002,"High":1633.65002,"Low":1633.65002,"Close":1633.65002,"Adj.Close":1633.65002,"Volume":0}
{"Date":"1991-09-16","Open":1631.17004,"High":1631.17004,"Low":1631.17004,"Close":1631.17004,"Adj.Close":1631.17004,"Volume":0}
{"Date":"1991-09-17","Open":1635.80005,"High":1635.80005,"Low":1635.80005,"Close":1635.80005,"Adj.Close":1635.80005,"Volume":0}
{"Date":"1991-09-18","Open":1621.27002,"High":1621.27002,"Low":1621.27002,"Close":1621.27002,"Adj.Close":1621.27002,"Volume":0}
{"Date":"1991-09-19","Open":1624.69995,"High":1624.69995,"Low":1624.69995,"Close":1624.69995,"Adj.Close":1624.69995,"Volume":0}
{"Date":"1991-09-20","Open":1616.13,"High":1616.13,"Low":1616.13,"Close":1616.13,"Adj.Close":1616.13,"Volume":0}
{"Date":"1991-09-23","Open":1618.12,"High":1618.12,"Low":1618.12,"Close":1618.12,"Adj.Close":1618.12,"Volume":0}
{"Date":"1991-09-24","Open":1627.80005,"High":1627.80005,"Low":1627.80005,"Close":1627.80005,"Adj.Close":1627.80005,"Volume":0}
{"Date":"1991-09-25","Open":1625.79004,"High":1625.79004,"Low":1625.79004,"Close":1625.79004,"Adj.Close":1625.79004,"Volume":0}
{"Date":"1991-09-26","Open":1614.80005,"High":1614.80005,"Low":1614.80005,"Close":1614.80005,"Adj.Close":1614.80005,"Volume":0}
{"Date":"1991-09-27","Open":1612.80005,"High":1612.80005,"Low":1612.80005,"Close":1612.80005,"Adj.Close":1612.80005,"Volume":0}
{"Date":"1991-09-30","Open":1605.46997,"High":1605.46997,"Low":1605.46997,"Close":1605.46997,"Adj.Close":1605.46997,"Volume":0}
{"Date":"1991-10-01","Open":1609.31995,"High":1609.31995,"Low":1609.31995,"Close":1609.31995,"Adj.Close":1609.31995,"Volume":0}
{"Date":"1991-10-02","Open":1607.47998,"High":1607.47998,"Low":1607.47998,"Close":1607.47998,"Adj.Close":1607.47998,"Volume":0}
{"Date":"1991-10-03"}
{"Date":"1991-10-04","Open":1604.89001,"High":1604.89001,"Low":1604.89001,"Close":1604.89001,"Adj.Close":1604.89001,"Volume":0}
{"Date":"1991-10-07","Open":1589.12,"High":1589.12,"Low":1589.12,"Close":1589.12,"Adj.Close":1589.12,"Volume":0}
{"Date":"1991-10-08","Open":1582.27002,"High":1582.27002,"Low":1582.27002,"Close":1582.27002,"Adj.Close":1582.27002,"Volume":0}
{"Date":"1991-10-09","Open":1567.98999,"High":1567.98999,"Low":1567.98999,"Close":1567.98999,"Adj.Close":1567.98999,"Volume":0}
{"Date":"1991-10-10","Open":1568.16003,"High":1568.16003,"Low":1568.16003,"Close":1568.16003,"Adj.Close":1568.16003,"Volume":0}
{"Date":"1991-10-11","Open":1569.70996,"High":1569.70996,"Low":1569.70996,"Close":1569.70996,"Adj.Close":1569.70996,"Volume":0}
{"Date":"1991-10-14","Open":1571.73999,"High":1571.73999,"Low":1571.73999,"Close":1571.73999,"Adj.Close":1571.73999,"Volume":0}
{"Date":"1991-10-15","Open":1585.41003,"High":1585.41003,"Low":1585.41003,"Close":1585.41003,"Adj.Close":1585.41003,"Volume":0}
{"Date":"1991-10-16","Open":1570.01001,"High":1570.01001,"Low":1570.01001,"Close":1570.01001,"Adj.Close":1570.01001,"Volume":0}
{"Date":"1991-10-17","Open":1561.89001,"High":1561.89001,"Low":1561.89001,"Close":1561.89001,"Adj.Close":1561.89001,"Volume":0}
{"Date":"1991-10-18","Open":1565.18005,"High":1565.18005,"Low":1565.18005,"Close":1565.18005,"Adj.Close":1565.18005,"Volume":0}
{"Date":"1991-10-21","Open":1570.33997,"High":1570.33997,"Low":1570.33997,"Close":1570.33997,"Adj.Close":1570.33997,"Volume":0}
{"Date":"1991-10-22","Open":1577,"High":1577,"Low":1577,"Close":1577,"Adj.Close":1577,"Volume":0}
{"Date":"1991-10-23","Open":1590.29004,"High":1590.29004,"Low":1590.29004,"Close":1590.29004,"Adj.Close":1590.29004,"Volume":0}
{"Date":"1991-10-24","Open":1572.71997,"High":1572.71997,"Low":1572.71997,"Close":1572.71997,"Adj.Close":1572.71997,"Volume":0}
{"Date":"1991-10-25","Open":1572.06995,"High":1572.06995,"Low":1572.06995,"Close":1572.06995,"Adj.Close":1572.06995,"Volume":0}
{"Date":"1991-10-28","Open":1579.18994,"High":1579.18994,"Low":1579.18994,"Close":1579.18994,"Adj.Close":1579.18994,"Volume":0}
{"Date":"1991-10-29","Open":1588.72998,"High":1588.72998,"Low":1588.72998,"Close":1588.72998,"Adj.Close":1588.72998,"Volume":0}
{"Date":"1991-10-30","Open":1586.01001,"High":1586.01001,"Low":1586.01001,"Close":1586.01001,"Adj.Close":1586.01001,"Volume":0}
{"Date":"1991-10-31","Open":1579.77002,"High":1579.77002,"Low":1579.77002,"Close":1579.77002,"Adj.Close":1579.77002,"Volume":0}
{"Date":"1991-11-01","Open":1572.57996,"High":1572.57996,"Low":1572.57996,"Close":1572.57996,"Adj.Close":1572.57996,"Volume":0}
{"Date":"1991-11-04","Open":1568.08997,"High":1568.08997,"Low":1568.08997,"Close":1568.08997,"Adj.Close":1568.08997,"Volume":0}
{"Date":"1991-11-05","Open":1578.20996,"High":1578.20996,"Low":1578.20996,"Close":1578.20996,"Adj.Close":1578.20996,"Volume":0}
{"Date":"1991-11-06","Open":1573.93994,"High":1573.93994,"Low":1573.93994,"Close":1573.93994,"Adj.Close":1573.93994,"Volume":0}
{"Date":"1991-11-07","Open":1582.06006,"High":1582.06006,"Low":1582.06006,"Close":1582.06006,"Adj.Close":1582.06006,"Volume":0}
{"Date":"1991-11-08","Open":1610.18005,"High":1610.18005,"Low":1610.18005,"Close":1610.18005,"Adj.Close":1610.18005,"Volume":0}
{"Date":"1991-11-11","Open":1605.16003,"High":1605.16003,"Low":1605.16003,"Close":1605.16003,"Adj.Close":1605.16003,"Volume":0}
{"Date":"1991-11-12","Open":1623.83997,"High":1623.83997,"Low":1623.83997,"Close":1623.83997,"Adj.Close":1623.83997,"Volume":0}
{"Date":"1991-11-13","Open":1615.26001,"High":1615.26001,"Low":1615.26001,"Close":1615.26001,"Adj.Close":1615.26001,"Volume":0}
{"Date":"1991-11-14","Open":1627.07996,"High":1627.07996,"Low":1627.07996,"Close":1627.07996,"Adj.Close":1627.07996,"Volume":0}
{"Date":"1991-11-15","Open":1626.96997,"High":1626.96997,"Low":1626.96997,"Close":1626.96997,"Adj.Close":1626.96997,"Volume":0}
{"Date":"1991-11-18","Open":1605.69995,"High":1605.69995,"Low":1605.69995,"Close":1605.69995,"Adj.Close":1605.69995,"Volume":0}
{"Date":"1991-11-19","Open":1589.69995,"High":1589.69995,"Low":1589.69995,"Close":1589.69995,"Adj.Close":1589.69995,"Volume":0}
{"Date":"1991-11-20"}
{"Date":"1991-11-21","Open":1603.26001,"High":1603.26001,"Low":1603.26001,"Close":1603.26001,"Adj.Close":1603.26001,"Volume":0}
{"Date":"1991-11-22","Open":1599.75,"High":1599.75,"Low":1599.75,"Close":1599.75,"Adj.Close":1599.75,"Volume":0}
{"Date":"1991-11-25","Open":1590.85999,"High":1590.85999,"Low":1590.85999,"Close":1590.85999,"Adj.Close":1590.85999,"Volume":0}
{"Date":"1991-11-26","Open":1603.5,"High":1603.5,"Low":1603.5,"Close":1603.5,"Adj.Close":1603.5,"Volume":0}
{"Date":"1991-11-27","Open":1589.85999,"High":1589.85999,"Low":1589.85999,"Close":1589.85999,"Adj.Close":1589.85999,"Volume":0}
{"Date":"1991-11-28","Open":1587.92004,"High":1587.92004,"Low":1587.92004,"Close":1587.92004,"Adj.Close":1587.92004,"Volume":0}
{"Date":"1991-11-29","Open":1571.06006,"High":1571.06006,"Low":1571.06006,"Close":1571.06006,"Adj.Close":1571.06006,"Volume":0}
{"Date":"1991-12-02","Open":1549.81006,"High":1549.81006,"Low":1549.81006,"Close":1549.81006,"Adj.Close":1549.81006,"Volume":0}
{"Date":"1991-12-03","Open":1549.35999,"High":1549.35999,"Low":1549.35999,"Close":1549.35999,"Adj.Close":1549.35999,"Volume":0}
{"Date":"1991-12-04","Open":1554.65002,"High":1554.65002,"Low":1554.65002,"Close":1554.65002,"Adj.Close":1554.65002,"Volume":0}
{"Date":"1991-12-05","Open":1557.52002,"High":1557.52002,"Low":1557.52002,"Close":1557.52002,"Adj.Close":1557.52002,"Volume":0}
{"Date":"1991-12-06","Open":1555.31006,"High":1555.31006,"Low":1555.31006,"Close":1555.31006,"Adj.Close":1555.31006,"Volume":0}
{"Date":"1991-12-09","Open":1559.76001,"High":1559.76001,"Low":1559.76001,"Close":1559.76001,"Adj.Close":1559.76001,"Volume":0}
{"Date":"1991-12-10","Open":1548.43994,"High":1548.43994,"Low":1548.43994,"Close":1548.43994,"Adj.Close":1548.43994,"Volume":0}
{"Date":"1991-12-11","Open":1543.98999,"High":1543.98999,"Low":1543.98999,"Close":1543.98999,"Adj.Close":1543.98999,"Volume":0}
{"Date":"1991-12-12","Open":1550.20996,"High":1550.20996,"Low":1550.20996,"Close":1550.20996,"Adj.Close":1550.20996,"Volume":0}
{"Date":"1991-12-13","Open":1557.03003,"High":1557.03003,"Low":1557.03003,"Close":1557.03003,"Adj.Close":1557.03003,"Volume":0}
{"Date":"1991-12-16","Open":1551.78003,"High":1551.78003,"Low":1551.78003,"Close":1551.78003,"Adj.Close":1551.78003,"Volume":0}
{"Date":"1991-12-17","Open":1562.89001,"High":1562.89001,"Low":1562.89001,"Close":1562.89001,"Adj.Close":1562.89001,"Volume":0}
{"Date":"1991-12-18","Open":1570.28003,"High":1570.28003,"Low":1570.28003,"Close":1570.28003,"Adj.Close":1570.28003,"Volume":0}
{"Date":"1991-12-19","Open":1559.26001,"High":1559.26001,"Low":1559.26001,"Close":1559.26001,"Adj.Close":1559.26001,"Volume":0}
{"Date":"1991-12-20","Open":1545.87,"High":1545.87,"Low":1545.87,"Close":1545.87,"Adj.Close":1545.87,"Volume":0}
{"Date":"1991-12-23","Open":1542.77002,"High":1542.77002,"Low":1542.77002,"Close":1542.77002,"Adj.Close":1542.77002,"Volume":0}
{"Date":"1991-12-24"}
{"Date":"1991-12-25"}
{"Date":"1991-12-26"}
{"Date":"1991-12-27","Open":1564.27002,"High":1564.27002,"Low":1564.27002,"Close":1564.27002,"Adj.Close":1564.27002,"Volume":0}
{"Date":"1991-12-30","Open":1577.26001,"High":1577.26001,"Low":1577.26001,"Close":1577.26001,"Adj.Close":1577.26001,"Volume":0}
{"Date":"1991-12-31"}
{"Date":"1992-01-01"}
{"Date":"1992-01-02","Open":1598.18994,"High":1598.18994,"Low":1598.18994,"Close":1598.18994,"Adj.Close":1598.18994,"Volume":0}
{"Date":"1992-01-03","Open":1604.05005,"High":1604.05005,"Low":1604.05005,"Close":1604.05005,"Adj.Close":1604.05005,"Volume":0}
{"Date":"1992-01-06","Open":1604.68994,"High":1604.68994,"Low":1604.68994,"Close":1604.68994,"Adj.Close":1604.68994,"Volume":0}
{"Date":"1992-01-07","Open":1593.65002,"High":1593.65002,"Low":1593.65002,"Close":1593.65002,"Adj.Close":1593.65002,"Volume":0}
{"Date":"1992-01-08","Open":1581.68005,"High":1581.68005,"Low":1581.68005,"Close":1581.68005,"Adj.Close":1581.68005,"Volume":0}
{"Date":"1992-01-09","Open":1599.14001,"High":1599.14001,"Low":1599.14001,"Close":1599.14001,"Adj.Close":1599.14001,"Volume":0}
{"Date":"1992-01-10","Open":1613.81995,"High":1613.81995,"Low":1613.81995,"Close":1613.81995,"Adj.Close":1613.81995,"Volume":0}
{"Date":"1992-01-13","Open":1620.44995,"High":1620.44995,"Low":1620.44995,"Close":1620.44995,"Adj.Close":1620.44995,"Volume":0}
{"Date":"1992-01-14","Open":1629.51001,"High":1629.51001,"Low":1629.51001,"Close":1629.51001,"Adj.Close":1629.51001,"Volume":0}
{"Date":"1992-01-15","Open":1663.69995,"High":1663.69995,"Low":1663.69995,"Close":1663.69995,"Adj.Close":1663.69995,"Volume":0}
{"Date":"1992-01-16","Open":1664.08997,"High":1664.08997,"Low":1664.08997,"Close":1664.08997,"Adj.Close":1664.08997,"Volume":0}
{"Date":"1992-01-17","Open":1669.29004,"High":1669.29004,"Low":1669.29004,"Close":1669.29004,"Adj.Close":1669.29004,"Volume":0}
{"Date":"1992-01-20","Open":1685.14001,"High":1685.14001,"Low":1685.14001,"Close":1685.14001,"Adj.Close":1685.14001,"Volume":0}
{"Date":"1992-01-21","Open":1687.06995,"High":1687.06995,"Low":1687.06995,"Close":1687.06995,"Adj.Close":1687.06995,"Volume":0}
{"Date":"1992-01-22","Open":1680.13,"High":1680.13,"Low":1680.13,"Close":1680.13,"Adj.Close":1680.13,"Volume":0}
{"Date":"1992-01-23","Open":1671.83997,"High":1671.83997,"Low":1671.83997,"Close":1671.83997,"Adj.Close":1671.83997,"Volume":0}
{"Date":"1992-01-24","Open":1669.52002,"High":1669.52002,"Low":1669.52002,"Close":1669.52002,"Adj.Close":1669.52002,"Volume":0}
{"Date":"1992-01-27","Open":1686.70996,"High":1686.70996,"Low":1686.70996,"Close":1686.70996,"Adj.Close":1686.70996,"Volume":0}
{"Date":"1992-01-28","Open":1685.51001,"High":1685.51001,"Low":1685.51001,"Close":1685.51001,"Adj.Close":1685.51001,"Volume":0}
{"Date":"1992-01-29","Open":1671.01001,"High":1671.01001,"Low":1671.01001,"Close":1671.01001,"Adj.Close":1671.01001,"Volume":0}
{"Date":"1992-01-30","Open":1683.06006,"High":1683.06006,"Low":1683.06006,"Close":1683.06006,"Adj.Close":1683.06006,"Volume":0}
{"Date":"1992-01-31","Open":1685.69995,"High":1685.69995,"Low":1685.69995,"Close":1685.69995,"Adj.Close":1685.69995,"Volume":0}
{"Date":"1992-02-03","Open":1685.66003,"High":1685.66003,"Low":1685.66003,"Close":1685.66003,"Adj.Close":1685.66003,"Volume":0}
{"Date":"1992-02-04","Open":1678.77002,"High":1678.77002,"Low":1678.77002,"Close":1678.77002,"Adj.Close":1678.77002,"Volume":0}
{"Date":"1992-02-05","Open":1685.84998,"High":1685.84998,"Low":1685.84998,"Close":1685.84998,"Adj.Close":1685.84998,"Volume":0}
{"Date":"1992-02-06","Open":1683.70996,"High":1683.70996,"Low":1683.70996,"Close":1683.70996,"Adj.Close":1683.70996,"Volume":0}
{"Date":"1992-02-07","Open":1686.58997,"High":1686.58997,"Low":1686.58997,"Close":1686.58997,"Adj.Close":1686.58997,"Volume":0}
{"Date":"1992-02-10","Open":1683.72998,"High":1683.72998,"Low":1683.72998,"Close":1683.72998,"Adj.Close":1683.72998,"Volume":0}
{"Date":"1992-02-11","Open":1679.14001,"High":1679.14001,"Low":1679.14001,"Close":1679.14001,"Adj.Close":1679.14001,"Volume":0}
{"Date":"1992-02-12","Open":1685.03003,"High":1685.03003,"Low":1685.03003,"Close":1685.03003,"Adj.Close":1685.03003,"Volume":0}
{"Date":"1992-02-13","Open":1680.81006,"High":1680.81006,"Low":1680.81006,"Close":1680.81006,"Adj.Close":1680.81006,"Volume":0}
{"Date":"1992-02-14","Open":1676.17004,"High":1676.17004,"Low":1676.17004,"Close":1676.17004,"Adj.Close":1676.17004,"Volume":0}
{"Date":"1992-02-17","Open":1688.45996,"High":1688.45996,"Low":1688.45996,"Close":1688.45996,"Adj.Close":1688.45996,"Volume":0}
{"Date":"1992-02-18","Open":1696.55005,"High":1696.55005,"Low":1696.55005,"Close":1696.55005,"Adj.Close":1696.55005,"Volume":0}
{"Date":"1992-02-19","Open":1690.23999,"High":1690.23999,"Low":1690.23999,"Close":1690.23999,"Adj.Close":1690.23999,"Volume":0}
{"Date":"1992-02-20","Open":1711.34998,"High":1711.34998,"Low":1711.34998,"Close":1711.34998,"Adj.Close":1711.34998,"Volume":0}
{"Date":"1992-02-21","Open":1711.29004,"High":1711.29004,"Low":1711.29004,"Close":1711.29004,"Adj.Close":1711.29004,"Volume":0}
{"Date":"1992-02-24","Open":1729.85999,"High":1729.85999,"Low":1729.85999,"Close":1729.85999,"Adj.Close":1729.85999,"Volume":0}
{"Date":"1992-02-25","Open":1716.63,"High":1716.63,"Low":1716.63,"Close":1716.63,"Adj.Close":1716.63,"Volume":0}
{"Date":"1992-02-26","Open":1743.35999,"High":1743.35999,"Low":1743.35999,"Close":1743.35999,"Adj.Close":1743.35999,"Volume":0}
{"Date":"1992-02-27","Open":1745.17004,"High":1745.17004,"Low":1745.17004,"Close":1745.17004,"Adj.Close":1745.17004,"Volume":0}
{"Date":"1992-02-28","Open":1746.76001,"High":1746.76001,"Low":1746.76001,"Close":1746.76001,"Adj.Close":1746.76001,"Volume":0}
{"Date":"1992-03-02","Open":1749.29004,"High":1749.29004,"Low":1749.29004,"Close":1749.29004,"Adj.Close":1749.29004,"Volume":0}
{"Date":"1992-03-03","Open":1763.85999,"High":1763.85999,"Low":1763.85999,"Close":1763.85999,"Adj.Close":1763.85999,"Volume":0}
{"Date":"1992-03-04","Open":1762.27002,"High":1762.27002,"Low":1762.27002,"Close":1762.27002,"Adj.Close":1762.27002,"Volume":0}
{"Date":"1992-03-05","Open":1762.29004,"High":1762.29004,"Low":1762.29004,"Close":1762.29004,"Adj.Close":1762.29004,"Volume":0}
{"Date":"1992-03-06","Open":1746.77002,"High":1746.77002,"Low":1746.77002,"Close":1746.77002,"Adj.Close":1746.77002,"Volume":0}
{"Date":"1992-03-09","Open":1753.5,"High":1753.5,"Low":1753.5,"Close":1753.5,"Adj.Close":1753.5,"Volume":0}
{"Date":"1992-03-10","Open":1753.20996,"High":1753.20996,"Low":1753.20996,"Close":1753.20996,"Adj.Close":1753.20996,"Volume":0}
{"Date":"1992-03-11","Open":1739.88,"High":1739.88,"Low":1739.88,"Close":1739.88,"Adj.Close":1739.88,"Volume":0}
{"Date":"1992-03-12","Open":1723.92004,"High":1723.92004,"Low":1723.92004,"Close":1723.92004,"Adj.Close":1723.92004,"Volume":0}
{"Date":"1992-03-13","Open":1734.42004,"High":1734.42004,"Low":1734.42004,"Close":1734.42004,"Adj.Close":1734.42004,"Volume":0}
{"Date":"1992-03-16","Open":1723.13,"High":1723.13,"Low":1723.13,"Close":1723.13,"Adj.Close":1723.13,"Volume":0}
{"Date":"1992-03-17","Open":1732.92004,"High":1732.92004,"Low":1732.92004,"Close":1732.92004,"Adj.Close":1732.92004,"Volume":0}
{"Date":"1992-03-18","Open":1729.89001,"High":1729.89001,"Low":1729.89001,"Close":1729.89001,"Adj.Close":1729.89001,"Volume":0}
{"Date":"1992-03-19","Open":1725.73999,"High":1725.73999,"Low":1725.73999,"Close":1725.73999,"Adj.Close":1725.73999,"Volume":0}
{"Date":"1992-03-20","Open":1730.90002,"High":1730.90002,"Low":1730.90002,"Close":1730.90002,"Adj.Close":1730.90002,"Volume":0}
{"Date":"1992-03-23","Open":1714.17004,"High":1714.17004,"Low":1714.17004,"Close":1714.17004,"Adj.Close":1714.17004,"Volume":0}
{"Date":"1992-03-24","Open":1716.19995,"High":1716.19995,"Low":1716.19995,"Close":1716.19995,"Adj.Close":1716.19995,"Volume":0}
{"Date":"1992-03-25","Open":1719.06006,"High":1719.06006,"Low":1719.06006,"Close":1719.06006,"Adj.Close":1719.06006,"Volume":0}
{"Date":"1992-03-26","Open":1718.20996,"High":1718.20996,"Low":1718.20996,"Close":1718.20996,"Adj.Close":1718.20996,"Volume":0}
{"Date":"1992-03-27","Open":1698.83997,"High":1698.83997,"Low":1698.83997,"Close":1698.83997,"Adj.Close":1698.83997,"Volume":0}
{"Date":"1992-03-30","Open":1714.76001,"High":1714.76001,"Low":1714.76001,"Close":1714.76001,"Adj.Close":1714.76001,"Volume":0}
{"Date":"1992-03-31","Open":1718.34998,"High":1718.34998,"Low":1718.34998,"Close":1718.34998,"Adj.Close":1718.34998,"Volume":0}
{"Date":"1992-04-01","Open":1706.68994,"High":1706.68994,"Low":1706.68994,"Close":1706.68994,"Adj.Close":1706.68994,"Volume":0}
{"Date":"1992-04-02","Open":1723.37,"High":1723.37,"Low":1723.37,"Close":1723.37,"Adj.Close":1723.37,"Volume":0}
{"Date":"1992-04-03","Open":1716.18005,"High":1716.18005,"Low":1716.18005,"Close":1716.18005,"Adj.Close":1716.18005,"Volume":0}
{"Date":"1992-04-06","Open":1738.78003,"High":1738.78003,"Low":1738.78003,"Close":1738.78003,"Adj.Close":1738.78003,"Volume":0}
{"Date":"1992-04-07","Open":1737.41003,"High":1737.41003,"Low":1737.41003,"Close":1737.41003,"Adj.Close":1737.41003,"Volume":0}
{"Date":"1992-04-08","Open":1714.77002,"High":1714.77002,"Low":1714.77002,"Close":1714.77002,"Adj.Close":1714.77002,"Volume":0}
{"Date":"1992-04-09","Open":1724.23999,"High":1724.23999,"Low":1724.23999,"Close":1724.23999,"Adj.Close":1724.23999,"Volume":0}
{"Date":"1992-04-10","Open":1733.77002,"High":1733.77002,"Low":1733.77002,"Close":1733.77002,"Adj.Close":1733.77002,"Volume":0}
{"Date":"1992-04-13","Open":1729.95996,"High":1729.95996,"Low":1729.95996,"Close":1729.95996,"Adj.Close":1729.95996,"Volume":0}
{"Date":"1992-04-14","Open":1734.45996,"High":1734.45996,"Low":1734.45996,"Close":1734.45996,"Adj.Close":1734.45996,"Volume":0}
{"Date":"1992-04-15","Open":1744.34998,"High":1744.34998,"Low":1744.34998,"Close":1744.34998,"Adj.Close":1744.34998,"Volume":0}
{"Date":"1992-04-16","Open":1746.88,"High":1746.88,"Low":1746.88,"Close":1746.88,"Adj.Close":1746.88,"Volume":0}
{"Date":"1992-04-17"}
{"Date":"1992-04-20"}
{"Date":"1992-04-21","Open":1747.46997,"High":1747.46997,"Low":1747.46997,"Close":1747.46997,"Adj.Close":1747.46997,"Volume":0}
{"Date":"1992-04-22","Open":1753.09998,"High":1753.09998,"Low":1753.09998,"Close":1753.09998,"Adj.Close":1753.09998,"Volume":0}
{"Date":"1992-04-23","Open":1745.17004,"High":1745.17004,"Low":1745.17004,"Close":1745.17004,"Adj.Close":1745.17004,"Volume":0}
{"Date":"1992-04-24","Open":1745.71997,"High":1745.71997,"Low":1745.71997,"Close":1745.71997,"Adj.Close":1745.71997,"Volume":0}
{"Date":"1992-04-27","Open":1742.92004,"High":1742.92004,"Low":1742.92004,"Close":1742.92004,"Adj.Close":1742.92004,"Volume":0}
{"Date":"1992-04-28","Open":1731.68005,"High":1731.68005,"Low":1731.68005,"Close":1731.68005,"Adj.Close":1731.68005,"Volume":0}
{"Date":"1992-04-29","Open":1731.18005,"High":1731.18005,"Low":1731.18005,"Close":1731.18005,"Adj.Close":1731.18005,"Volume":0}
{"Date":"1992-04-30","Open":1728.08997,"High":1728.08997,"Low":1728.08997,"Close":1728.08997,"Adj.Close":1728.08997,"Volume":0}
{"Date":"1992-05-01"}
{"Date":"1992-05-04","Open":1731.29004,"High":1731.29004,"Low":1731.29004,"Close":1731.29004,"Adj.Close":1731.29004,"Volume":0}
{"Date":"1992-05-05","Open":1733.81995,"High":1733.81995,"Low":1733.81995,"Close":1733.81995,"Adj.Close":1733.81995,"Volume":0}
{"Date":"1992-05-06","Open":1745.78003,"High":1745.78003,"Low":1745.78003,"Close":1745.78003,"Adj.Close":1745.78003,"Volume":0}
{"Date":"1992-05-07","Open":1752.56995,"High":1752.56995,"Low":1752.56995,"Close":1752.56995,"Adj.Close":1752.56995,"Volume":0}
{"Date":"1992-05-08","Open":1748.13,"High":1748.13,"Low":1748.13,"Close":1748.13,"Adj.Close":1748.13,"Volume":0}
{"Date":"1992-05-11","Open":1750.69995,"High":1750.69995,"Low":1750.69995,"Close":1750.69995,"Adj.Close":1750.69995,"Volume":0}
{"Date":"1992-05-12","Open":1747.91003,"High":1747.91003,"Low":1747.91003,"Close":1747.91003,"Adj.Close":1747.91003,"Volume":0}
{"Date":"1992-05-13","Open":1745.79004,"High":1745.79004,"Low":1745.79004,"Close":1745.79004,"Adj.Close":1745.79004,"Volume":0}
{"Date":"1992-05-14","Open":1735.33997,"High":1735.33997,"Low":1735.33997,"Close":1735.33997,"Adj.Close":1735.33997,"Volume":0}
{"Date":"1992-05-15","Open":1719.92004,"High":1719.92004,"Low":1719.92004,"Close":1719.92004,"Adj.Close":1719.92004,"Volume":0}
{"Date":"1992-05-18","Open":1763.58997,"High":1763.58997,"Low":1763.58997,"Close":1763.58997,"Adj.Close":1763.58997,"Volume":0}
{"Date":"1992-05-19","Open":1766.76001,"High":1766.76001,"Low":1766.76001,"Close":1766.76001,"Adj.Close":1766.76001,"Volume":0}
{"Date":"1992-05-20","Open":1785.40002,"High":1785.40002,"Low":1785.40002,"Close":1785.40002,"Adj.Close":1785.40002,"Volume":0}
{"Date":"1992-05-21","Open":1783.56006,"High":1783.56006,"Low":1783.56006,"Close":1783.56006,"Adj.Close":1783.56006,"Volume":0}
{"Date":"1992-05-22","Open":1804.42004,"High":1804.42004,"Low":1804.42004,"Close":1804.42004,"Adj.Close":1804.42004,"Volume":0}
{"Date":"1992-05-25","Open":1812.32996,"High":1812.32996,"Low":1812.32996,"Close":1812.32996,"Adj.Close":1812.32996,"Volume":0}
{"Date":"1992-05-26","Open":1799.51001,"High":1799.51001,"Low":1799.51001,"Close":1799.51001,"Adj.Close":1799.51001,"Volume":0}
{"Date":"1992-05-27","Open":1792.80005,"High":1792.80005,"Low":1792.80005,"Close":1792.80005,"Adj.Close":1792.80005,"Volume":0}
{"Date":"1992-05-28"}
{"Date":"1992-05-29","Open":1806.35999,"High":1806.35999,"Low":1806.35999,"Close":1806.35999,"Adj.Close":1806.35999,"Volume":0}
{"Date":"1992-06-01","Open":1798.22998,"High":1798.22998,"Low":1798.22998,"Close":1798.22998,"Adj.Close":1798.22998,"Volume":0}
{"Date":"1992-06-02","Open":1800.62,"High":1800.62,"Low":1800.62,"Close":1800.62,"Adj.Close":1800.62,"Volume":0}
{"Date":"1992-06-03","Open":1786.18994,"High":1786.18994,"Low":1786.18994,"Close":1786.18994,"Adj.Close":1786.18994,"Volume":0}
{"Date":"1992-06-04","Open":1791.34998,"High":1791.34998,"Low":1791.34998,"Close":1791.34998,"Adj.Close":1791.34998,"Volume":0}
{"Date":"1992-06-05","Open":1789.05005,"High":1789.05005,"Low":1789.05005,"Close":1789.05005,"Adj.Close":1789.05005,"Volume":0}
{"Date":"1992-06-08"}
{"Date":"1992-06-09","Open":1784.70996,"High":1784.70996,"Low":1784.70996,"Close":1784.70996,"Adj.Close":1784.70996,"Volume":0}
{"Date":"1992-06-10","Open":1789.44995,"High":1789.44995,"Low":1789.44995,"Close":1789.44995,"Adj.Close":1789.44995,"Volume":0}
{"Date":"1992-06-11","Open":1779.73999,"High":1779.73999,"Low":1779.73999,"Close":1779.73999,"Adj.Close":1779.73999,"Volume":0}
{"Date":"1992-06-12","Open":1786.96997,"High":1786.96997,"Low":1786.96997,"Close":1786.96997,"Adj.Close":1786.96997,"Volume":0}
{"Date":"1992-06-15","Open":1773.25,"High":1773.25,"Low":1773.25,"Close":1773.25,"Adj.Close":1773.25,"Volume":0}
{"Date":"1992-06-16","Open":1781.62,"High":1781.62,"Low":1781.62,"Close":1781.62,"Adj.Close":1781.62,"Volume":0}
{"Date":"1992-06-17","Open":1773.75,"High":1773.75,"Low":1773.75,"Close":1773.75,"Adj.Close":1773.75,"Volume":0}
{"Date":"1992-06-18"}
{"Date":"1992-06-19","Open":1776.33997,"High":1776.33997,"Low":1776.33997,"Close":1776.33997,"Adj.Close":1776.33997,"Volume":0}
{"Date":"1992-06-22","Open":1770.71997,"High":1770.71997,"Low":1770.71997,"Close":1770.71997,"Adj.Close":1770.71997,"Volume":0}
{"Date":"1992-06-23","Open":1772.39001,"High":1772.39001,"Low":1772.39001,"Close":1772.39001,"Adj.Close":1772.39001,"Volume":0}
{"Date":"1992-06-24","Open":1762.55005,"High":1762.55005,"Low":1762.55005,"Close":1762.55005,"Adj.Close":1762.55005,"Volume":0}
{"Date":"1992-06-25","Open":1764.34998,"High":1764.34998,"Low":1764.34998,"Close":1764.34998,"Adj.Close":1764.34998,"Volume":0}
{"Date":"1992-06-26","Open":1752.82996,"High":1752.82996,"Low":1752.82996,"Close":1752.82996,"Adj.Close":1752.82996,"Volume":0}
{"Date":"1992-06-29","Open":1755.97998,"High":1755.97998,"Low":1755.97998,"Close":1755.97998,"Adj.Close":1755.97998,"Volume":0}
{"Date":"1992-06-30","Open":1754.94995,"High":1754.94995,"Low":1754.94995,"Close":1754.94995,"Adj.Close":1754.94995,"Volume":0}
{"Date":"1992-07-01","Open":1759.90002,"High":1759.90002,"Low":1759.90002,"Close":1759.90002,"Adj.Close":1759.90002,"Volume":0}
{"Date":"1992-07-02","Open":1759.83997,"High":1759.83997,"Low":1759.83997,"Close":1759.83997,"Adj.Close":1759.83997,"Volume":0}
{"Date":"1992-07-03","Open":1776.5,"High":1776.5,"Low":1776.5,"Close":1776.5,"Adj.Close":1776.5,"Volume":0}
{"Date":"1992-07-06","Open":1769.97998,"High":1769.97998,"Low":1769.97998,"Close":1769.97998,"Adj.Close":1769.97998,"Volume":0}
{"Date":"1992-07-07","Open":1766.97998,"High":1766.97998,"Low":1766.97998,"Close":1766.97998,"Adj.Close":1766.97998,"Volume":0}
{"Date":"1992-07-08","Open":1752.29004,"High":1752.29004,"Low":1752.29004,"Close":1752.29004,"Adj.Close":1752.29004,"Volume":0}
{"Date":"1992-07-09","Open":1760.17004,"High":1760.17004,"Low":1760.17004,"Close":1760.17004,"Adj.Close":1760.17004,"Volume":0}
{"Date":"1992-07-10","Open":1750.31995,"High":1750.31995,"Low":1750.31995,"Close":1750.31995,"Adj.Close":1750.31995,"Volume":0}
{"Date":"1992-07-13","Open":1731.43994,"High":1731.43994,"Low":1731.43994,"Close":1731.43994,"Adj.Close":1731.43994,"Volume":0}
{"Date":"1992-07-14","Open":1735.51001,"High":1735.51001,"Low":1735.51001,"Close":1735.51001,"Adj.Close":1735.51001,"Volume":0}
{"Date":"1992-07-15","Open":1733.83997,"High":1733.83997,"Low":1733.83997,"Close":1733.83997,"Adj.Close":1733.83997,"Volume":0}
{"Date":"1992-07-16","Open":1730.78003,"High":1730.78003,"Low":1730.78003,"Close":1730.78003,"Adj.Close":1730.78003,"Volume":0}
{"Date":"1992-07-17","Open":1699.45996,"High":1699.45996,"Low":1699.45996,"Close":1699.45996,"Adj.Close":1699.45996,"Volume":0}
{"Date":"1992-07-20","Open":1652.70996,"High":1652.70996,"Low":1652.70996,"Close":1652.70996,"Adj.Close":1652.70996,"Volume":0}
{"Date":"1992-07-21","Open":1654.08997,"High":1654.08997,"Low":1654.08997,"Close":1654.08997,"Adj.Close":1654.08997,"Volume":0}
{"Date":"1992-07-22","Open":1636.81006,"High":1636.81006,"Low":1636.81006,"Close":1636.81006,"Adj.Close":1636.81006,"Volume":0}
{"Date":"1992-07-23","Open":1622.81006,"High":1622.81006,"Low":1622.81006,"Close":1622.81006,"Adj.Close":1622.81006,"Volume":0}
{"Date":"1992-07-24","Open":1613.35999,"High":1613.35999,"Low":1613.35999,"Close":1613.35999,"Adj.Close":1613.35999,"Volume":0}
{"Date":"1992-07-27","Open":1617.78003,"High":1617.78003,"Low":1617.78003,"Close":1617.78003,"Adj.Close":1617.78003,"Volume":0}
{"Date":"1992-07-28","Open":1617.18005,"High":1617.18005,"Low":1617.18005,"Close":1617.18005,"Adj.Close":1617.18005,"Volume":0}
{"Date":"1992-07-29","Open":1637.62,"High":1637.62,"Low":1637.62,"Close":1637.62,"Adj.Close":1637.62,"Volume":0}
{"Date":"1992-07-30","Open":1622.19995,"High":1622.19995,"Low":1622.19995,"Close":1622.19995,"Adj.Close":1622.19995,"Volume":0}
{"Date":"1992-07-31","Open":1608.48999,"High":1608.48999,"Low":1608.48999,"Close":1608.48999,"Adj.Close":1608.48999,"Volume":0}
{"Date":"1992-08-03","Open":1605.10999,"High":1605.10999,"Low":1605.10999,"Close":1605.10999,"Adj.Close":1605.10999,"Volume":0}
{"Date":"1992-08-04","Open":1609.60999,"High":1609.60999,"Low":1609.60999,"Close":1609.60999,"Adj.Close":1609.60999,"Volume":0}
{"Date":"1992-08-05","Open":1624.93994,"High":1624.93994,"Low":1624.93994,"Close":1624.93994,"Adj.Close":1624.93994,"Volume":0}
{"Date":"1992-08-06","Open":1618.06995,"High":1618.06995,"Low":1618.06995,"Close":1618.06995,"Adj.Close":1618.06995,"Volume":0}
{"Date":"1992-08-07","Open":1611.95996,"High":1611.95996,"Low":1611.95996,"Close":1611.95996,"Adj.Close":1611.95996,"Volume":0}
{"Date":"1992-08-10","Open":1578.94995,"High":1578.94995,"Low":1578.94995,"Close":1578.94995,"Adj.Close":1578.94995,"Volume":0}
{"Date":"1992-08-11","Open":1561.39001,"High":1561.39001,"Low":1561.39001,"Close":1561.39001,"Adj.Close":1561.39001,"Volume":0}
{"Date":"1992-08-12","Open":1547.87,"High":1547.87,"Low":1547.87,"Close":1547.87,"Adj.Close":1547.87,"Volume":0}
{"Date":"1992-08-13","Open":1548.63,"High":1548.63,"Low":1548.63,"Close":1548.63,"Adj.Close":1548.63,"Volume":0}
{"Date":"1992-08-14","Open":1560.16003,"High":1560.16003,"Low":1560.16003,"Close":1560.16003,"Adj.Close":1560.16003,"Volume":0}
{"Date":"1992-08-17","Open":1554.76001,"High":1554.76001,"Low":1554.76001,"Close":1554.76001,"Adj.Close":1554.76001,"Volume":0}
{"Date":"1992-08-18","Open":1531.87,"High":1531.87,"Low":1531.87,"Close":1531.87,"Adj.Close":1531.87,"Volume":0}
{"Date":"1992-08-19","Open":1526.14001,"High":1526.14001,"Low":1526.14001,"Close":1526.14001,"Adj.Close":1526.14001,"Volume":0}
{"Date":"1992-08-20","Open":1509.03003,"High":1509.03003,"Low":1509.03003,"Close":1509.03003,"Adj.Close":1509.03003,"Volume":0}
{"Date":"1992-08-21","Open":1530.03003,"High":1530.03003,"Low":1530.03003,"Close":1530.03003,"Adj.Close":1530.03003,"Volume":0}
{"Date":"1992-08-24","Open":1484.96997,"High":1484.96997,"Low":1484.96997,"Close":1484.96997,"Adj.Close":1484.96997,"Volume":0}
{"Date":"1992-08-25","Open":1464.03003,"High":1464.03003,"Low":1464.03003,"Close":1464.03003,"Adj.Close":1464.03003,"Volume":0}
{"Date":"1992-08-26","Open":1475.10999,"High":1475.10999,"Low":1475.10999,"Close":1475.10999,"Adj.Close":1475.10999,"Volume":0}
{"Date":"1992-08-27","Open":1516.12,"High":1516.12,"Low":1516.12,"Close":1516.12,"Adj.Close":1516.12,"Volume":0}
{"Date":"1992-08-28","Open":1519.68994,"High":1519.68994,"Low":1519.68994,"Close":1519.68994,"Adj.Close":1519.68994,"Volume":0}
{"Date":"1992-08-31","Open":1529.96997,"High":1529.96997,"Low":1529.96997,"Close":1529.96997,"Adj.Close":1529.96997,"Volume":0}
{"Date":"1992-09-01","Open":1516.43994,"High":1516.43994,"Low":1516.43994,"Close":1516.43994,"Adj.Close":1516.43994,"Volume":0}
{"Date":"1992-09-02","Open":1515.53003,"High":1515.53003,"Low":1515.53003,"Close":1515.53003,"Adj.Close":1515.53003,"Volume":0}
{"Date":"1992-09-03","Open":1543.89001,"High":1543.89001,"Low":1543.89001,"Close":1543.89001,"Adj.Close":1543.89001,"Volume":0}
{"Date":"1992-09-04","Open":1534.71997,"High":1534.71997,"Low":1534.71997,"Close":1534.71997,"Adj.Close":1534.71997,"Volume":0}
{"Date":"1992-09-07","Open":1538.66003,"High":1538.66003,"Low":1538.66003,"Close":1538.66003,"Adj.Close":1538.66003,"Volume":0}
{"Date":"1992-09-08","Open":1536.70996,"High":1536.70996,"Low":1536.70996,"Close":1536.70996,"Adj.Close":1536.70996,"Volume":0}
{"Date":"1992-09-09","Open":1523.82996,"High":1523.82996,"Low":1523.82996,"Close":1523.82996,"Adj.Close":1523.82996,"Volume":0}
{"Date":"1992-09-10","Open":1527.09998,"High":1527.09998,"Low":1527.09998,"Close":1527.09998,"Adj.Close":1527.09998,"Volume":0}
{"Date":"1992-09-11","Open":1530.19995,"High":1530.19995,"Low":1530.19995,"Close":1530.19995,"Adj.Close":1530.19995,"Volume":0}
{"Date":"1992-09-14","Open":1601.5,"High":1601.5,"Low":1601.5,"Close":1601.5,"Adj.Close":1601.5,"Volume":0}
{"Date":"1992-09-15","Open":1580.29004,"High":1580.29004,"Low":1580.29004,"Close":1580.29004,"Adj.Close":1580.29004,"Volume":0}
{"Date":"1992-09-16","Open":1595.08997,"High":1595.08997,"Low":1595.08997,"Close":1595.08997,"Adj.Close":1595.08997,"Volume":0}
{"Date":"1992-09-17","Open":1579.46997,"High":1579.46997,"Low":1579.46997,"Close":1579.46997,"Adj.Close":1579.46997,"Volume":0}
{"Date":"1992-09-18","Open":1600.58997,"High":1600.58997,"Low":1600.58997,"Close":1600.58997,"Adj.Close":1600.58997,"Volume":0}
{"Date":"1992-09-21","Open":1566,"High":1566,"Low":1566,"Close":1566,"Adj.Close":1566,"Volume":0}
{"Date":"1992-09-22","Open":1557.01001,"High":1557.01001,"Low":1557.01001,"Close":1557.01001,"Adj.Close":1557.01001,"Volume":0}
{"Date":"1992-09-23","Open":1542.73999,"High":1542.73999,"Low":1542.73999,"Close":1542.73999,"Adj.Close":1542.73999,"Volume":0}
{"Date":"1992-09-24","Open":1536.30005,"High":1536.30005,"Low":1536.30005,"Close":1536.30005,"Adj.Close":1536.30005,"Volume":0}
{"Date":"1992-09-25","Open":1510.66003,"High":1510.66003,"Low":1510.66003,"Close":1510.66003,"Adj.Close":1510.66003,"Volume":0}
{"Date":"1992-09-28","Open":1481.03003,"High":1481.03003,"Low":1481.03003,"Close":1481.03003,"Adj.Close":1481.03003,"Volume":0}
{"Date":"1992-09-29","Open":1483.82996,"High":1483.82996,"Low":1483.82996,"Close":1483.82996,"Adj.Close":1483.82996,"Volume":0}
{"Date":"1992-09-30","Open":1470.08997,"High":1470.08997,"Low":1470.08997,"Close":1470.08997,"Adj.Close":1470.08997,"Volume":0}
{"Date":"1992-10-01","Open":1484.78003,"High":1484.78003,"Low":1484.78003,"Close":1484.78003,"Adj.Close":1484.78003,"Volume":0}
{"Date":"1992-10-02","Open":1475.41003,"High":1475.41003,"Low":1475.41003,"Close":1475.41003,"Adj.Close":1475.41003,"Volume":0}
{"Date":"1992-10-05","Open":1402.33997,"High":1402.33997,"Low":1402.33997,"Close":1402.33997,"Adj.Close":1402.33997,"Volume":0}
{"Date":"1992-10-06","Open":1421.48999,"High":1421.48999,"Low":1421.48999,"Close":1421.48999,"Adj.Close":1421.48999,"Volume":0}
{"Date":"1992-10-07","Open":1434.60999,"High":1434.60999,"Low":1434.60999,"Close":1434.60999,"Adj.Close":1434.60999,"Volume":0}
{"Date":"1992-10-08","Open":1446.31995,"High":1446.31995,"Low":1446.31995,"Close":1446.31995,"Adj.Close":1446.31995,"Volume":0}
{"Date":"1992-10-09","Open":1437.65002,"High":1437.65002,"Low":1437.65002,"Close":1437.65002,"Adj.Close":1437.65002,"Volume":0}
{"Date":"1992-10-12","Open":1441.56995,"High":1441.56995,"Low":1441.56995,"Close":1441.56995,"Adj.Close":1441.56995,"Volume":0}
{"Date":"1992-10-13","Open":1471.64001,"High":1471.64001,"Low":1471.64001,"Close":1471.64001,"Adj.Close":1471.64001,"Volume":0}
{"Date":"1992-10-14","Open":1453.94995,"High":1453.94995,"Low":1453.94995,"Close":1453.94995,"Adj.Close":1453.94995,"Volume":0}
{"Date":"1992-10-15","Open":1453.79004,"High":1453.79004,"Low":1453.79004,"Close":1453.79004,"Adj.Close":1453.79004,"Volume":0}
{"Date":"1992-10-16","Open":1458.02002,"High":1458.02002,"Low":1458.02002,"Close":1458.02002,"Adj.Close":1458.02002,"Volume":0}
{"Date":"1992-10-19","Open":1479.58997,"High":1479.58997,"Low":1479.58997,"Close":1479.58997,"Adj.Close":1479.58997,"Volume":0}
{"Date":"1992-10-20","Open":1504.89001,"High":1504.89001,"Low":1504.89001,"Close":1504.89001,"Adj.Close":1504.89001,"Volume":0}
{"Date":"1992-10-21","Open":1496.54004,"High":1496.54004,"Low":1496.54004,"Close":1496.54004,"Adj.Close":1496.54004,"Volume":0}
{"Date":"1992-10-22","Open":1511,"High":1511,"Low":1511,"Close":1511,"Adj.Close":1511,"Volume":0}
{"Date":"1992-10-23","Open":1528.85999,"High":1528.85999,"Low":1528.85999,"Close":1528.85999,"Adj.Close":1528.85999,"Volume":0}
{"Date":"1992-10-26","Open":1534.02002,"High":1534.02002,"Low":1534.02002,"Close":1534.02002,"Adj.Close":1534.02002,"Volume":0}
{"Date":"1992-10-27","Open":1536.59998,"High":1536.59998,"Low":1536.59998,"Close":1536.59998,"Adj.Close":1536.59998,"Volume":0}
{"Date":"1992-10-28","Open":1508.18994,"High":1508.18994,"Low":1508.18994,"Close":1508.18994,"Adj.Close":1508.18994,"Volume":0}
{"Date":"1992-10-29","Open":1493.54004,"High":1493.54004,"Low":1493.54004,"Close":1493.54004,"Adj.Close":1493.54004,"Volume":0}
{"Date":"1992-10-30","Open":1489.68005,"High":1489.68005,"Low":1489.68005,"Close":1489.68005,"Adj.Close":1489.68005,"Volume":0}
{"Date":"1992-11-02","Open":1482.43994,"High":1482.43994,"Low":1482.43994,"Close":1482.43994,"Adj.Close":1482.43994,"Volume":0}
{"Date":"1992-11-03","Open":1483.33997,"High":1483.33997,"Low":1483.33997,"Close":1483.33997,"Adj.Close":1483.33997,"Volume":0}
{"Date":"1992-11-04","Open":1470.56995,"High":1470.56995,"Low":1470.56995,"Close":1470.56995,"Adj.Close":1470.56995,"Volume":0}
{"Date":"1992-11-05","Open":1484.83997,"High":1484.83997,"Low":1484.83997,"Close":1484.83997,"Adj.Close":1484.83997,"Volume":0}
{"Date":"1992-11-06","Open":1487.70996,"High":1487.70996,"Low":1487.70996,"Close":1487.70996,"Adj.Close":1487.70996,"Volume":0}
{"Date":"1992-11-09","Open":1508.63,"High":1508.63,"Low":1508.63,"Close":1508.63,"Adj.Close":1508.63,"Volume":0}
{"Date":"1992-11-10","Open":1515.27002,"High":1515.27002,"Low":1515.27002,"Close":1515.27002,"Adj.Close":1515.27002,"Volume":0}
{"Date":"1992-11-11","Open":1509.83997,"High":1509.83997,"Low":1509.83997,"Close":1509.83997,"Adj.Close":1509.83997,"Volume":0}
{"Date":"1992-11-12","Open":1542.28003,"High":1542.28003,"Low":1542.28003,"Close":1542.28003,"Adj.Close":1542.28003,"Volume":0}
{"Date":"1992-11-13","Open":1541.79004,"High":1541.79004,"Low":1541.79004,"Close":1541.79004,"Adj.Close":1541.79004,"Volume":0}
{"Date":"1992-11-16","Open":1542.47998,"High":1542.47998,"Low":1542.47998,"Close":1542.47998,"Adj.Close":1542.47998,"Volume":0}
{"Date":"1992-11-17","Open":1550.27002,"High":1550.27002,"Low":1550.27002,"Close":1550.27002,"Adj.Close":1550.27002,"Volume":0}
{"Date":"1992-11-18"}
{"Date":"1992-11-19","Open":1543.37,"High":1543.37,"Low":1543.37,"Close":1543.37,"Adj.Close":1543.37,"Volume":0}
{"Date":"1992-11-20","Open":1547.83997,"High":1547.83997,"Low":1547.83997,"Close":1547.83997,"Adj.Close":1547.83997,"Volume":0}
{"Date":"1992-11-23","Open":1523.62,"High":1523.62,"Low":1523.62,"Close":1523.62,"Adj.Close":1523.62,"Volume":0}
{"Date":"1992-11-24","Open":1526.68005,"High":1526.68005,"Low":1526.68005,"Close":1526.68005,"Adj.Close":1526.68005,"Volume":0}
{"Date":"1992-11-25","Open":1513.42004,"High":1513.42004,"Low":1513.42004,"Close":1513.42004,"Adj.Close":1513.42004,"Volume":0}
{"Date":"1992-11-26","Open":1523.02002,"High":1523.02002,"Low":1523.02002,"Close":1523.02002,"Adj.Close":1523.02002,"Volume":0}
{"Date":"1992-11-27","Open":1529.68994,"High":1529.68994,"Low":1529.68994,"Close":1529.68994,"Adj.Close":1529.68994,"Volume":0}
{"Date":"1992-11-30","Open":1545.12,"High":1545.12,"Low":1545.12,"Close":1545.12,"Adj.Close":1545.12,"Volume":0}
{"Date":"1992-12-01","Open":1546.81995,"High":1546.81995,"Low":1546.81995,"Close":1546.81995,"Adj.Close":1546.81995,"Volume":0}
{"Date":"1992-12-02","Open":1528.12,"High":1528.12,"Low":1528.12,"Close":1528.12,"Adj.Close":1528.12,"Volume":0}
{"Date":"1992-12-03","Open":1530.65002,"High":1530.65002,"Low":1530.65002,"Close":1530.65002,"Adj.Close":1530.65002,"Volume":0}
{"Date":"1992-12-04","Open":1526.25,"High":1526.25,"Low":1526.25,"Close":1526.25,"Adj.Close":1526.25,"Volume":0}
{"Date":"1992-12-07","Open":1519.47998,"High":1519.47998,"Low":1519.47998,"Close":1519.47998,"Adj.Close":1519.47998,"Volume":0}
{"Date":"1992-12-08","Open":1506.65002,"High":1506.65002,"Low":1506.65002,"Close":1506.65002,"Adj.Close":1506.65002,"Volume":0}
{"Date":"1992-12-09","Open":1504.30005,"High":1504.30005,"Low":1504.30005,"Close":1504.30005,"Adj.Close":1504.30005,"Volume":0}
{"Date":"1992-12-10","Open":1480.65002,"High":1480.65002,"Low":1480.65002,"Close":1480.65002,"Adj.Close":1480.65002,"Volume":0}
{"Date":"1992-12-11","Open":1476.69995,"High":1476.69995,"Low":1476.69995,"Close":1476.69995,"Adj.Close":1476.69995,"Volume":0}
{"Date":"1992-12-14","Open":1478.06995,"High":1478.06995,"Low":1478.06995,"Close":1478.06995,"Adj.Close":1478.06995,"Volume":0}
{"Date":"1992-12-15","Open":1479.62,"High":1479.62,"Low":1479.62,"Close":1479.62,"Adj.Close":1479.62,"Volume":0}
{"Date":"1992-12-16","Open":1477.55005,"High":1477.55005,"Low":1477.55005,"Close":1477.55005,"Adj.Close":1477.55005,"Volume":0}
{"Date":"1992-12-17","Open":1472.58997,"High":1472.58997,"Low":1472.58997,"Close":1472.58997,"Adj.Close":1472.58997,"Volume":0}
{"Date":"1992-12-18","Open":1495.59998,"High":1495.59998,"Low":1495.59998,"Close":1495.59998,"Adj.Close":1495.59998,"Volume":0}
{"Date":"1992-12-21","Open":1517.44995,"High":1517.44995,"Low":1517.44995,"Close":1517.44995,"Adj.Close":1517.44995,"Volume":0}
{"Date":"1992-12-22","Open":1520.93005,"High":1520.93005,"Low":1520.93005,"Close":1520.93005,"Adj.Close":1520.93005,"Volume":0}
{"Date":"1992-12-23","Open":1527.06006,"High":1527.06006,"Low":1527.06006,"Close":1527.06006,"Adj.Close":1527.06006,"Volume":0}
{"Date":"1992-12-24"}
{"Date":"1992-12-25"}
{"Date":"1992-12-28","Open":1547.51001,"High":1547.51001,"Low":1547.51001,"Close":1547.51001,"Adj.Close":1547.51001,"Volume":0}
{"Date":"1992-12-29","Open":1545.81995,"High":1545.81995,"Low":1545.81995,"Close":1545.81995,"Adj.Close":1545.81995,"Volume":0}
{"Date":"1992-12-30","Open":1538.43005,"High":1538.43005,"Low":1538.43005,"Close":1538.43005,"Adj.Close":1538.43005,"Volume":0}
{"Date":"1992-12-31"}
{"Date":"1993-01-01"}
{"Date":"1993-01-04","Open":1538.04004,"High":1538.04004,"Low":1538.04004,"Close":1538.04004,"Adj.Close":1538.04004,"Volume":0}
{"Date":"1993-01-05","Open":1554.03003,"High":1554.03003,"Low":1554.03003,"Close":1554.03003,"Adj.Close":1554.03003,"Volume":0}
{"Date":"1993-01-06","Open":1551.17004,"High":1551.17004,"Low":1551.17004,"Close":1551.17004,"Adj.Close":1551.17004,"Volume":0}
{"Date":"1993-01-07","Open":1538.37,"High":1538.37,"Low":1538.37,"Close":1538.37,"Adj.Close":1538.37,"Volume":0}
{"Date":"1993-01-08","Open":1529.09998,"High":1529.09998,"Low":1529.09998,"Close":1529.09998,"Adj.Close":1529.09998,"Volume":0}
{"Date":"1993-01-11","Open":1522.26001,"High":1522.26001,"Low":1522.26001,"Close":1522.26001,"Adj.Close":1522.26001,"Volume":0}
{"Date":"1993-01-12","Open":1533.79004,"High":1533.79004,"Low":1533.79004,"Close":1533.79004,"Adj.Close":1533.79004,"Volume":0}
{"Date":"1993-01-13","Open":1510.18005,"High":1510.18005,"Low":1510.18005,"Close":1510.18005,"Adj.Close":1510.18005,"Volume":0}
{"Date":"1993-01-14","Open":1526.91003,"High":1526.91003,"Low":1526.91003,"Close":1526.91003,"Adj.Close":1526.91003,"Volume":0}
{"Date":"1993-01-15","Open":1555.52002,"High":1555.52002,"Low":1555.52002,"Close":1555.52002,"Adj.Close":1555.52002,"Volume":0}
{"Date":"1993-01-18","Open":1581.48999,"High":1581.48999,"Low":1581.48999,"Close":1581.48999,"Adj.Close":1581.48999,"Volume":0}
{"Date":"1993-01-19","Open":1572.60999,"High":1572.60999,"Low":1572.60999,"Close":1572.60999,"Adj.Close":1572.60999,"Volume":0}
{"Date":"1993-01-20","Open":1572.68994,"High":1572.68994,"Low":1572.68994,"Close":1572.68994,"Adj.Close":1572.68994,"Volume":0}
{"Date":"1993-01-21","Open":1580.64001,"High":1580.64001,"Low":1580.64001,"Close":1580.64001,"Adj.Close":1580.64001,"Volume":0}
{"Date":"1993-01-22","Open":1593.34998,"High":1593.34998,"Low":1593.34998,"Close":1593.34998,"Adj.Close":1593.34998,"Volume":0}
{"Date":"1993-01-25","Open":1571.28003,"High":1571.28003,"Low":1571.28003,"Close":1571.28003,"Adj.Close":1571.28003,"Volume":0}
{"Date":"1993-01-26","Open":1575.58997,"High":1575.58997,"Low":1575.58997,"Close":1575.58997,"Adj.Close":1575.58997,"Volume":0}
{"Date":"1993-01-27","Open":1561.78003,"High":1561.78003,"Low":1561.78003,"Close":1561.78003,"Adj.Close":1561.78003,"Volume":0}
{"Date":"1993-01-28","Open":1572.68005,"High":1572.68005,"Low":1572.68005,"Close":1572.68005,"Adj.Close":1572.68005,"Volume":0}
{"Date":"1993-01-29","Open":1574.04004,"High":1574.04004,"Low":1574.04004,"Close":1574.04004,"Adj.Close":1574.04004,"Volume":0}
{"Date":"1993-02-01","Open":1590.32996,"High":1590.32996,"Low":1590.32996,"Close":1590.32996,"Adj.Close":1590.32996,"Volume":0}
{"Date":"1993-02-02","Open":1584.14001,"High":1584.14001,"Low":1584.14001,"Close":1584.14001,"Adj.Close":1584.14001,"Volume":0}
{"Date":"1993-02-03","Open":1605.91003,"High":1605.91003,"Low":1605.91003,"Close":1605.91003,"Adj.Close":1605.91003,"Volume":0}
{"Date":"1993-02-04","Open":1615.97998,"High":1615.97998,"Low":1615.97998,"Close":1615.97998,"Adj.Close":1615.97998,"Volume":0}
{"Date":"1993-02-05","Open":1643.82996,"High":1643.82996,"Low":1643.82996,"Close":1643.82996,"Adj.Close":1643.82996,"Volume":0}
{"Date":"1993-02-08","Open":1646.84998,"High":1646.84998,"Low":1646.84998,"Close":1646.84998,"Adj.Close":1646.84998,"Volume":0}
{"Date":"1993-02-09","Open":1639.12,"High":1639.12,"Low":1639.12,"Close":1639.12,"Adj.Close":1639.12,"Volume":0}
{"Date":"1993-02-10","Open":1642.80005,"High":1642.80005,"Low":1642.80005,"Close":1642.80005,"Adj.Close":1642.80005,"Volume":0}
{"Date":"1993-02-11","Open":1659.06995,"High":1659.06995,"Low":1659.06995,"Close":1659.06995,"Adj.Close":1659.06995,"Volume":0}
{"Date":"1993-02-12","Open":1649.64001,"High":1649.64001,"Low":1649.64001,"Close":1649.64001,"Adj.Close":1649.64001,"Volume":0}
{"Date":"1993-02-15","Open":1674.93005,"High":1674.93005,"Low":1674.93005,"Close":1674.93005,"Adj.Close":1674.93005,"Volume":0}
{"Date":"1993-02-16","Open":1651.59998,"High":1651.59998,"Low":1651.59998,"Close":1651.59998,"Adj.Close":1651.59998,"Volume":0}
{"Date":"1993-02-17","Open":1656.34998,"High":1656.34998,"Low":1656.34998,"Close":1656.34998,"Adj.Close":1656.34998,"Volume":0}
{"Date":"1993-02-18","Open":1670.90002,"High":1670.90002,"Low":1670.90002,"Close":1670.90002,"Adj.Close":1670.90002,"Volume":0}
{"Date":"1993-02-19","Open":1683.30005,"High":1683.30005,"Low":1683.30005,"Close":1683.30005,"Adj.Close":1683.30005,"Volume":0}
{"Date":"1993-02-22","Open":1679.41003,"High":1679.41003,"Low":1679.41003,"Close":1679.41003,"Adj.Close":1679.41003,"Volume":0}
{"Date":"1993-02-23","Open":1658.08997,"High":1658.08997,"Low":1658.08997,"Close":1658.08997,"Adj.Close":1658.08997,"Volume":0}
{"Date":"1993-02-24","Open":1652.92004,"High":1652.92004,"Low":1652.92004,"Close":1652.92004,"Adj.Close":1652.92004,"Volume":0}
{"Date":"1993-02-25","Open":1661.95996,"High":1661.95996,"Low":1661.95996,"Close":1661.95996,"Adj.Close":1661.95996,"Volume":0}
{"Date":"1993-02-26","Open":1680.02002,"High":1680.02002,"Low":1680.02002,"Close":1680.02002,"Adj.Close":1680.02002,"Volume":0}
{"Date":"1993-03-01","Open":1691.37,"High":1691.37,"Low":1691.37,"Close":1691.37,"Adj.Close":1691.37,"Volume":0}
{"Date":"1993-03-02","Open":1701.45996,"High":1701.45996,"Low":1701.45996,"Close":1701.45996,"Adj.Close":1701.45996,"Volume":0}
{"Date":"1993-03-03","Open":1690.47998,"High":1690.47998,"Low":1690.47998,"Close":1690.47998,"Adj.Close":1690.47998,"Volume":0}
{"Date":"1993-03-04","Open":1685.45996,"High":1685.45996,"Low":1685.45996,"Close":1685.45996,"Adj.Close":1685.45996,"Volume":0}
{"Date":"1993-03-05","Open":1686.15002,"High":1686.15002,"Low":1686.15002,"Close":1686.15002,"Adj.Close":1686.15002,"Volume":0}
{"Date":"1993-03-08","Open":1702.27002,"High":1702.27002,"Low":1702.27002,"Close":1702.27002,"Adj.Close":1702.27002,"Volume":0}
{"Date":"1993-03-09","Open":1711.91003,"High":1711.91003,"Low":1711.91003,"Close":1711.91003,"Adj.Close":1711.91003,"Volume":0}
{"Date":"1993-03-10","Open":1714.47998,"High":1714.47998,"Low":1714.47998,"Close":1714.47998,"Adj.Close":1714.47998,"Volume":0}
{"Date":"1993-03-11","Open":1708.65002,"High":1708.65002,"Low":1708.65002,"Close":1708.65002,"Adj.Close":1708.65002,"Volume":0}
{"Date":"1993-03-12","Open":1688.73999,"High":1688.73999,"Low":1688.73999,"Close":1688.73999,"Adj.Close":1688.73999,"Volume":0}
{"Date":"1993-03-15","Open":1705.05005,"High":1705.05005,"Low":1705.05005,"Close":1705.05005,"Adj.Close":1705.05005,"Volume":0}
{"Date":"1993-03-16","Open":1700.28003,"High":1700.28003,"Low":1700.28003,"Close":1700.28003,"Adj.Close":1700.28003,"Volume":0}
{"Date":"1993-03-17","Open":1689.70996,"High":1689.70996,"Low":1689.70996,"Close":1689.70996,"Adj.Close":1689.70996,"Volume":0}
{"Date":"1993-03-18","Open":1696.38,"High":1696.38,"Low":1696.38,"Close":1696.38,"Adj.Close":1696.38,"Volume":0}
{"Date":"1993-03-19","Open":1686.56995,"High":1686.56995,"Low":1686.56995,"Close":1686.56995,"Adj.Close":1686.56995,"Volume":0}
{"Date":"1993-03-22","Open":1656.58997,"High":1656.58997,"Low":1656.58997,"Close":1656.58997,"Adj.Close":1656.58997,"Volume":0}
{"Date":"1993-03-23","Open":1653.19995,"High":1653.19995,"Low":1653.19995,"Close":1653.19995,"Adj.Close":1653.19995,"Volume":0}
{"Date":"1993-03-24","Open":1666.71997,"High":1666.71997,"Low":1666.71997,"Close":1666.71997,"Adj.Close":1666.71997,"Volume":0}
{"Date":"1993-03-25","Open":1663.27002,"High":1663.27002,"Low":1663.27002,"Close":1663.27002,"Adj.Close":1663.27002,"Volume":0}
{"Date":"1993-03-26","Open":1667.26001,"High":1667.26001,"Low":1667.26001,"Close":1667.26001,"Adj.Close":1667.26001,"Volume":0}
{"Date":"1993-03-29","Open":1675.18005,"High":1675.18005,"Low":1675.18005,"Close":1675.18005,"Adj.Close":1675.18005,"Volume":0}
{"Date":"1993-03-30","Open":1686.64001,"High":1686.64001,"Low":1686.64001,"Close":1686.64001,"Adj.Close":1686.64001,"Volume":0}
{"Date":"1993-03-31","Open":1676.83997,"High":1676.83997,"Low":1676.83997,"Close":1676.83997,"Adj.Close":1676.83997,"Volume":0}
{"Date":"1993-04-01","Open":1670.04004,"High":1670.04004,"Low":1670.04004,"Close":1670.04004,"Adj.Close":1670.04004,"Volume":0}
{"Date":"1993-04-02","Open":1657.06006,"High":1657.06006,"Low":1657.06006,"Close":1657.06006,"Adj.Close":1657.06006,"Volume":0}
{"Date":"1993-04-05","Open":1658.35999,"High":1658.35999,"Low":1658.35999,"Close":1658.35999,"Adj.Close":1658.35999,"Volume":0}
{"Date":"1993-04-06","Open":1667.64001,"High":1667.64001,"Low":1667.64001,"Close":1667.64001,"Adj.Close":1667.64001,"Volume":0}
{"Date":"1993-04-07","Open":1654.59998,"High":1654.59998,"Low":1654.59998,"Close":1654.59998,"Adj.Close":1654.59998,"Volume":0}
{"Date":"1993-04-08","Open":1658.13,"High":1658.13,"Low":1658.13,"Close":1658.13,"Adj.Close":1658.13,"Volume":0}
{"Date":"1993-04-09"}
{"Date":"1993-04-12"}
{"Date":"1993-04-13","Open":1671.54004,"High":1671.54004,"Low":1671.54004,"Close":1671.54004,"Adj.Close":1671.54004,"Volume":0}
{"Date":"1993-04-14","Open":1674.94995,"High":1674.94995,"Low":1674.94995,"Close":1674.94995,"Adj.Close":1674.94995,"Volume":0}
{"Date":"1993-04-15","Open":1674.67004,"High":1674.67004,"Low":1674.67004,"Close":1674.67004,"Adj.Close":1674.67004,"Volume":0}
{"Date":"1993-04-16","Open":1678.65002,"High":1678.65002,"Low":1678.65002,"Close":1678.65002,"Adj.Close":1678.65002,"Volume":0}
{"Date":"1993-04-19","Open":1687.14001,"High":1687.14001,"Low":1687.14001,"Close":1687.14001,"Adj.Close":1687.14001,"Volume":0}
{"Date":"1993-04-20","Open":1680.06006,"High":1680.06006,"Low":1680.06006,"Close":1680.06006,"Adj.Close":1680.06006,"Volume":0}
{"Date":"1993-04-21","Open":1666.48999,"High":1666.48999,"Low":1666.48999,"Close":1666.48999,"Adj.Close":1666.48999,"Volume":0}
{"Date":"1993-04-22","Open":1680.01001,"High":1680.01001,"Low":1680.01001,"Close":1680.01001,"Adj.Close":1680.01001,"Volume":0}
{"Date":"1993-04-23","Open":1656.03003,"High":1656.03003,"Low":1656.03003,"Close":1656.03003,"Adj.Close":1656.03003,"Volume":0}
{"Date":"1993-04-26","Open":1643.53003,"High":1643.53003,"Low":1643.53003,"Close":1643.53003,"Adj.Close":1643.53003,"Volume":0}
{"Date":"1993-04-27","Open":1636.58997,"High":1636.58997,"Low":1636.58997,"Close":1636.58997,"Adj.Close":1636.58997,"Volume":0}
{"Date":"1993-04-28","Open":1630.88,"High":1630.88,"Low":1630.88,"Close":1630.88,"Adj.Close":1630.88,"Volume":0}
{"Date":"1993-04-29","Open":1618.59998,"High":1618.59998,"Low":1618.59998,"Close":1618.59998,"Adj.Close":1618.59998,"Volume":0}
{"Date":"1993-04-30","Open":1626.82996,"High":1626.82996,"Low":1626.82996,"Close":1626.82996,"Adj.Close":1626.82996,"Volume":0}
{"Date":"1993-05-03","Open":1632,"High":1632,"Low":1632,"Close":1632,"Adj.Close":1632,"Volume":0}
{"Date":"1993-05-04","Open":1619.92004,"High":1619.92004,"Low":1619.92004,"Close":1619.92004,"Adj.Close":1619.92004,"Volume":0}
{"Date":"1993-05-05","Open":1628.88,"High":1628.88,"Low":1628.88,"Close":1628.88,"Adj.Close":1628.88,"Volume":0}
{"Date":"1993-05-06","Open":1617.73999,"High":1617.73999,"Low":1617.73999,"Close":1617.73999,"Adj.Close":1617.73999,"Volume":0}
{"Date":"1993-05-07","Open":1607.69995,"High":1607.69995,"Low":1607.69995,"Close":1607.69995,"Adj.Close":1607.69995,"Volume":0}
{"Date":"1993-05-10","Open":1616.44995,"High":1616.44995,"Low":1616.44995,"Close":1616.44995,"Adj.Close":1616.44995,"Volume":0}
{"Date":"1993-05-11","Open":1613.45996,"High":1613.45996,"Low":1613.45996,"Close":1613.45996,"Adj.Close":1613.45996,"Volume":0}
{"Date":"1993-05-12","Open":1632.98999,"High":1632.98999,"Low":1632.98999,"Close":1632.98999,"Adj.Close":1632.98999,"Volume":0}
{"Date":"1993-05-13","Open":1636.02002,"High":1636.02002,"Low":1636.02002,"Close":1636.02002,"Adj.Close":1636.02002,"Volume":0}
{"Date":"1993-05-14","Open":1632.34998,"High":1632.34998,"Low":1632.34998,"Close":1632.34998,"Adj.Close":1632.34998,"Volume":0}
{"Date":"1993-05-17","Open":1630.37,"High":1630.37,"Low":1630.37,"Close":1630.37,"Adj.Close":1630.37,"Volume":0}
{"Date":"1993-05-18","Open":1619.26001,"High":1619.26001,"Low":1619.26001,"Close":1619.26001,"Adj.Close":1619.26001,"Volume":0}
{"Date":"1993-05-19","Open":1606.64001,"High":1606.64001,"Low":1606.64001,"Close":1606.64001,"Adj.Close":1606.64001,"Volume":0}
{"Date":"1993-05-20"}
{"Date":"1993-05-21","Open":1613.97998,"High":1613.97998,"Low":1613.97998,"Close":1613.97998,"Adj.Close":1613.97998,"Volume":0}
{"Date":"1993-05-24","Open":1608.57996,"High":1608.57996,"Low":1608.57996,"Close":1608.57996,"Adj.Close":1608.57996,"Volume":0}
{"Date":"1993-05-25","Open":1623.05005,"High":1623.05005,"Low":1623.05005,"Close":1623.05005,"Adj.Close":1623.05005,"Volume":0}
{"Date":"1993-05-26","Open":1617.18005,"High":1617.18005,"Low":1617.18005,"Close":1617.18005,"Adj.Close":1617.18005,"Volume":0}
{"Date":"1993-05-27","Open":1633.18005,"High":1633.18005,"Low":1633.18005,"Close":1633.18005,"Adj.Close":1633.18005,"Volume":0}
{"Date":"1993-05-28","Open":1627.20996,"High":1627.20996,"Low":1627.20996,"Close":1627.20996,"Adj.Close":1627.20996,"Volume":0}
{"Date":"1993-05-31"}
{"Date":"1993-06-01","Open":1625.58997,"High":1625.58997,"Low":1625.58997,"Close":1625.58997,"Adj.Close":1625.58997,"Volume":0}
{"Date":"1993-06-02","Open":1628.53003,"High":1628.53003,"Low":1628.53003,"Close":1628.53003,"Adj.Close":1628.53003,"Volume":0}
{"Date":"1993-06-03","Open":1630.56006,"High":1630.56006,"Low":1630.56006,"Close":1630.56006,"Adj.Close":1630.56006,"Volume":0}
{"Date":"1993-06-04","Open":1638.46997,"High":1638.46997,"Low":1638.46997,"Close":1638.46997,"Adj.Close":1638.46997,"Volume":0}
{"Date":"1993-06-07","Open":1660.88,"High":1660.88,"Low":1660.88,"Close":1660.88,"Adj.Close":1660.88,"Volume":0}
{"Date":"1993-06-08","Open":1662.28003,"High":1662.28003,"Low":1662.28003,"Close":1662.28003,"Adj.Close":1662.28003,"Volume":0}
{"Date":"1993-06-09","Open":1679.68994,"High":1679.68994,"Low":1679.68994,"Close":1679.68994,"Adj.Close":1679.68994,"Volume":0}
{"Date":"1993-06-10"}
{"Date":"1993-06-11","Open":1685.84998,"High":1685.84998,"Low":1685.84998,"Close":1685.84998,"Adj.Close":1685.84998,"Volume":0}
{"Date":"1993-06-14","Open":1686.43994,"High":1686.43994,"Low":1686.43994,"Close":1686.43994,"Adj.Close":1686.43994,"Volume":0}
{"Date":"1993-06-15","Open":1684.56995,"High":1684.56995,"Low":1684.56995,"Close":1684.56995,"Adj.Close":1684.56995,"Volume":0}
{"Date":"1993-06-16","Open":1689.93005,"High":1689.93005,"Low":1689.93005,"Close":1689.93005,"Adj.Close":1689.93005,"Volume":0}
{"Date":"1993-06-17","Open":1681.46997,"High":1681.46997,"Low":1681.46997,"Close":1681.46997,"Adj.Close":1681.46997,"Volume":0}
{"Date":"1993-06-18","Open":1687.14001,"High":1687.14001,"Low":1687.14001,"Close":1687.14001,"Adj.Close":1687.14001,"Volume":0}
{"Date":"1993-06-21","Open":1697.26001,"High":1697.26001,"Low":1697.26001,"Close":1697.26001,"Adj.Close":1697.26001,"Volume":0}
{"Date":"1993-06-22","Open":1698.32996,"High":1698.32996,"Low":1698.32996,"Close":1698.32996,"Adj.Close":1698.32996,"Volume":0}
{"Date":"1993-06-23","Open":1690.95996,"High":1690.95996,"Low":1690.95996,"Close":1690.95996,"Adj.Close":1690.95996,"Volume":0}
{"Date":"1993-06-24","Open":1692.16003,"High":1692.16003,"Low":1692.16003,"Close":1692.16003,"Adj.Close":1692.16003,"Volume":0}
{"Date":"1993-06-25","Open":1699.52002,"High":1699.52002,"Low":1699.52002,"Close":1699.52002,"Adj.Close":1699.52002,"Volume":0}
{"Date":"1993-06-28","Open":1712.32996,"High":1712.32996,"Low":1712.32996,"Close":1712.32996,"Adj.Close":1712.32996,"Volume":0}
{"Date":"1993-06-29","Open":1703.05005,"High":1703.05005,"Low":1703.05005,"Close":1703.05005,"Adj.Close":1703.05005,"Volume":0}
{"Date":"1993-06-30","Open":1700.93005,"High":1700.93005,"Low":1700.93005,"Close":1700.93005,"Adj.Close":1700.93005,"Volume":0}
{"Date":"1993-07-01","Open":1698.35999,"High":1698.35999,"Low":1698.35999,"Close":1698.35999,"Adj.Close":1698.35999,"Volume":0}
{"Date":"1993-07-02","Open":1697.39001,"High":1697.39001,"Low":1697.39001,"Close":1697.39001,"Adj.Close":1697.39001,"Volume":0}
{"Date":"1993-07-05","Open":1694.82996,"High":1694.82996,"Low":1694.82996,"Close":1694.82996,"Adj.Close":1694.82996,"Volume":0}
{"Date":"1993-07-06","Open":1705.66003,"High":1705.66003,"Low":1705.66003,"Close":1705.66003,"Adj.Close":1705.66003,"Volume":0}
{"Date":"1993-07-07","Open":1739.47998,"High":1739.47998,"Low":1739.47998,"Close":1739.47998,"Adj.Close":1739.47998,"Volume":0}
{"Date":"1993-07-08","Open":1798.63,"High":1798.63,"Low":1798.63,"Close":1798.63,"Adj.Close":1798.63,"Volume":0}
{"Date":"1993-07-09","Open":1798.35999,"High":1798.35999,"Low":1798.35999,"Close":1798.35999,"Adj.Close":1798.35999,"Volume":0}
{"Date":"1993-07-12","Open":1808.73999,"High":1808.73999,"Low":1808.73999,"Close":1808.73999,"Adj.Close":1808.73999,"Volume":0}
{"Date":"1993-07-13","Open":1806.52002,"High":1806.52002,"Low":1806.52002,"Close":1806.52002,"Adj.Close":1806.52002,"Volume":0}
{"Date":"1993-07-14","Open":1815.63,"High":1815.63,"Low":1815.63,"Close":1815.63,"Adj.Close":1815.63,"Volume":0}
{"Date":"1993-07-15","Open":1807.12,"High":1807.12,"Low":1807.12,"Close":1807.12,"Adj.Close":1807.12,"Volume":0}
{"Date":"1993-07-16","Open":1829.35999,"High":1829.35999,"Low":1829.35999,"Close":1829.35999,"Adj.Close":1829.35999,"Volume":0}
{"Date":"1993-07-19","Open":1835.08997,"High":1835.08997,"Low":1835.08997,"Close":1835.08997,"Adj.Close":1835.08997,"Volume":0}
{"Date":"1993-07-20","Open":1826.44995,"High":1826.44995,"Low":1826.44995,"Close":1826.44995,"Adj.Close":1826.44995,"Volume":0}
{"Date":"1993-07-21","Open":1821.28003,"High":1821.28003,"Low":1821.28003,"Close":1821.28003,"Adj.Close":1821.28003,"Volume":0}
{"Date":"1993-07-22","Open":1828.53003,"High":1828.53003,"Low":1828.53003,"Close":1828.53003,"Adj.Close":1828.53003,"Volume":0}
{"Date":"1993-07-23","Open":1830.60999,"High":1830.60999,"Low":1830.60999,"Close":1830.60999,"Adj.Close":1830.60999,"Volume":0}
{"Date":"1993-07-26","Open":1859.48999,"High":1859.48999,"Low":1859.48999,"Close":1859.48999,"Adj.Close":1859.48999,"Volume":0}
{"Date":"1993-07-27","Open":1846.02002,"High":1846.02002,"Low":1846.02002,"Close":1846.02002,"Adj.Close":1846.02002,"Volume":0}
{"Date":"1993-07-28","Open":1832.19995,"High":1832.19995,"Low":1832.19995,"Close":1832.19995,"Adj.Close":1832.19995,"Volume":0}
{"Date":"1993-07-29","Open":1823.40002,"High":1823.40002,"Low":1823.40002,"Close":1823.40002,"Adj.Close":1823.40002,"Volume":0}
{"Date":"1993-07-30","Open":1823.06995,"High":1823.06995,"Low":1823.06995,"Close":1823.06995,"Adj.Close":1823.06995,"Volume":0}
{"Date":"1993-08-02","Open":1818.09998,"High":1818.09998,"Low":1818.09998,"Close":1818.09998,"Adj.Close":1818.09998,"Volume":0}
{"Date":"1993-08-03","Open":1857.35999,"High":1857.35999,"Low":1857.35999,"Close":1857.35999,"Adj.Close":1857.35999,"Volume":0}
{"Date":"1993-08-04","Open":1861.21997,"High":1861.21997,"Low":1861.21997,"Close":1861.21997,"Adj.Close":1861.21997,"Volume":0}
{"Date":"1993-08-05","Open":1870.80005,"High":1870.80005,"Low":1870.80005,"Close":1870.80005,"Adj.Close":1870.80005,"Volume":0}
{"Date":"1993-08-06","Open":1878.93994,"High":1878.93994,"Low":1878.93994,"Close":1878.93994,"Adj.Close":1878.93994,"Volume":0}
{"Date":"1993-08-09","Open":1870.23999,"High":1870.23999,"Low":1870.23999,"Close":1870.23999,"Adj.Close":1870.23999,"Volume":0}
{"Date":"1993-08-10","Open":1864.51001,"High":1864.51001,"Low":1864.51001,"Close":1864.51001,"Adj.Close":1864.51001,"Volume":0}
{"Date":"1993-08-11","Open":1894.56006,"High":1894.56006,"Low":1894.56006,"Close":1894.56006,"Adj.Close":1894.56006,"Volume":0}
{"Date":"1993-08-12","Open":1908.68994,"High":1908.68994,"Low":1908.68994,"Close":1908.68994,"Adj.Close":1908.68994,"Volume":0}
{"Date":"1993-08-13","Open":1917.68994,"High":1917.68994,"Low":1917.68994,"Close":1917.68994,"Adj.Close":1917.68994,"Volume":0}
{"Date":"1993-08-16","Open":1903.43994,"High":1903.43994,"Low":1903.43994,"Close":1903.43994,"Adj.Close":1903.43994,"Volume":0}
{"Date":"1993-08-17","Open":1918.75,"High":1918.75,"Low":1918.75,"Close":1918.75,"Adj.Close":1918.75,"Volume":0}
{"Date":"1993-08-18","Open":1930.29004,"High":1930.29004,"Low":1930.29004,"Close":1930.29004,"Adj.Close":1930.29004,"Volume":0}
{"Date":"1993-08-19","Open":1937.77002,"High":1937.77002,"Low":1937.77002,"Close":1937.77002,"Adj.Close":1937.77002,"Volume":0}
{"Date":"1993-08-20","Open":1909.53003,"High":1909.53003,"Low":1909.53003,"Close":1909.53003,"Adj.Close":1909.53003,"Volume":0}
{"Date":"1993-08-23","Open":1893.47998,"High":1893.47998,"Low":1893.47998,"Close":1893.47998,"Adj.Close":1893.47998,"Volume":0}
{"Date":"1993-08-24","Open":1907.65002,"High":1907.65002,"Low":1907.65002,"Close":1907.65002,"Adj.Close":1907.65002,"Volume":0}
{"Date":"1993-08-25","Open":1915.58997,"High":1915.58997,"Low":1915.58997,"Close":1915.58997,"Adj.Close":1915.58997,"Volume":0}
{"Date":"1993-08-26","Open":1890.57996,"High":1890.57996,"Low":1890.57996,"Close":1890.57996,"Adj.Close":1890.57996,"Volume":0}
{"Date":"1993-08-27","Open":1909.54004,"High":1909.54004,"Low":1909.54004,"Close":1909.54004,"Adj.Close":1909.54004,"Volume":0}
{"Date":"1993-08-30","Open":1929.56006,"High":1929.56006,"Low":1929.56006,"Close":1929.56006,"Adj.Close":1929.56006,"Volume":0}
{"Date":"1993-08-31","Open":1931.88,"High":1931.88,"Low":1931.88,"Close":1931.88,"Adj.Close":1931.88,"Volume":0}
{"Date":"1993-09-01","Open":1923.67004,"High":1923.67004,"Low":1923.67004,"Close":1923.67004,"Adj.Close":1923.67004,"Volume":0}
{"Date":"1993-09-02","Open":1928.63,"High":1928.63,"Low":1928.63,"Close":1928.63,"Adj.Close":1928.63,"Volume":0}
{"Date":"1993-09-03","Open":1920.43005,"High":1920.43005,"Low":1920.43005,"Close":1920.43005,"Adj.Close":1920.43005,"Volume":0}
{"Date":"1993-09-06","Open":1911.15002,"High":1911.15002,"Low":1911.15002,"Close":1911.15002,"Adj.Close":1911.15002,"Volume":0}
{"Date":"1993-09-07","Open":1878.77002,"High":1878.77002,"Low":1878.77002,"Close":1878.77002,"Adj.Close":1878.77002,"Volume":0}
{"Date":"1993-09-08","Open":1870.31995,"High":1870.31995,"Low":1870.31995,"Close":1870.31995,"Adj.Close":1870.31995,"Volume":0}
{"Date":"1993-09-09","Open":1870.45996,"High":1870.45996,"Low":1870.45996,"Close":1870.45996,"Adj.Close":1870.45996,"Volume":0}
{"Date":"1993-09-10","Open":1868.28003,"High":1868.28003,"Low":1868.28003,"Close":1868.28003,"Adj.Close":1868.28003,"Volume":0}
{"Date":"1993-09-13","Open":1874.38,"High":1874.38,"Low":1874.38,"Close":1874.38,"Adj.Close":1874.38,"Volume":0}
{"Date":"1993-09-14","Open":1869.25,"High":1869.25,"Low":1869.25,"Close":1869.25,"Adj.Close":1869.25,"Volume":0}
{"Date":"1993-09-15","Open":1852.81006,"High":1852.81006,"Low":1852.81006,"Close":1852.81006,"Adj.Close":1852.81006,"Volume":0}
{"Date":"1993-09-16","Open":1862.62,"High":1862.62,"Low":1862.62,"Close":1862.62,"Adj.Close":1862.62,"Volume":0}
{"Date":"1993-09-17","Open":1884.67004,"High":1884.67004,"Low":1884.67004,"Close":1884.67004,"Adj.Close":1884.67004,"Volume":0}
{"Date":"1993-09-20","Open":1922.68994,"High":1922.68994,"Low":1922.68994,"Close":1922.68994,"Adj.Close":1922.68994,"Volume":0}
{"Date":"1993-09-21","Open":1922.05005,"High":1922.05005,"Low":1922.05005,"Close":1922.05005,"Adj.Close":1922.05005,"Volume":0}
{"Date":"1993-09-22","Open":1899.54004,"High":1899.54004,"Low":1899.54004,"Close":1899.54004,"Adj.Close":1899.54004,"Volume":0}
{"Date":"1993-09-23","Open":1902.14001,"High":1902.14001,"Low":1902.14001,"Close":1902.14001,"Adj.Close":1902.14001,"Volume":0}
{"Date":"1993-09-24","Open":1890.18005,"High":1890.18005,"Low":1890.18005,"Close":1890.18005,"Adj.Close":1890.18005,"Volume":0}
{"Date":"1993-09-27","Open":1914.40002,"High":1914.40002,"Low":1914.40002,"Close":1914.40002,"Adj.Close":1914.40002,"Volume":0}
{"Date":"1993-09-28","Open":1915.60999,"High":1915.60999,"Low":1915.60999,"Close":1915.60999,"Adj.Close":1915.60999,"Volume":0}
{"Date":"1993-09-29","Open":1908.96997,"High":1908.96997,"Low":1908.96997,"Close":1908.96997,"Adj.Close":1908.96997,"Volume":0}
{"Date":"1993-09-30","Open":1910.22998,"High":1910.22998,"Low":1910.22998,"Close":1910.22998,"Adj.Close":1910.22998,"Volume":0}
{"Date":"1993-10-01","Open":1920.45996,"High":1920.45996,"Low":1920.45996,"Close":1920.45996,"Adj.Close":1920.45996,"Volume":0}
{"Date":"1993-10-04","Open":1934.98999,"High":1934.98999,"Low":1934.98999,"Close":1934.98999,"Adj.Close":1934.98999,"Volume":0}
{"Date":"1993-10-05","Open":1973.44995,"High":1973.44995,"Low":1973.44995,"Close":1973.44995,"Adj.Close":1973.44995,"Volume":0}
{"Date":"1993-10-06","Open":1994.08997,"High":1994.08997,"Low":1994.08997,"Close":1994.08997,"Adj.Close":1994.08997,"Volume":0}
{"Date":"1993-10-07","Open":1991.94995,"High":1991.94995,"Low":1991.94995,"Close":1991.94995,"Adj.Close":1991.94995,"Volume":0}
{"Date":"1993-10-08","Open":2015.70996,"High":2015.70996,"Low":2015.70996,"Close":2015.70996,"Adj.Close":2015.70996,"Volume":0}
{"Date":"1993-10-11","Open":2009.28003,"High":2009.28003,"Low":2009.28003,"Close":2009.28003,"Adj.Close":2009.28003,"Volume":0}
{"Date":"1993-10-12","Open":2004.10999,"High":2004.10999,"Low":2004.10999,"Close":2004.10999,"Adj.Close":2004.10999,"Volume":0}
{"Date":"1993-10-13","Open":1999.59998,"High":1999.59998,"Low":1999.59998,"Close":1999.59998,"Adj.Close":1999.59998,"Volume":0}
{"Date":"1993-10-14","Open":1995.34998,"High":1995.34998,"Low":1995.34998,"Close":1995.34998,"Adj.Close":1995.34998,"Volume":0}
{"Date":"1993-10-15","Open":2023.26001,"High":2023.26001,"Low":2023.26001,"Close":2023.26001,"Adj.Close":2023.26001,"Volume":0}
{"Date":"1993-10-18","Open":2032.25,"High":2032.25,"Low":2032.25,"Close":2032.25,"Adj.Close":2032.25,"Volume":0}
{"Date":"1993-10-19","Open":2036.93005,"High":2036.93005,"Low":2036.93005,"Close":2036.93005,"Adj.Close":2036.93005,"Volume":0}
{"Date":"1993-10-20","Open":2029.87,"High":2029.87,"Low":2029.87,"Close":2029.87,"Adj.Close":2029.87,"Volume":0}
{"Date":"1993-10-21","Open":2048.05005,"High":2048.05005,"Low":2048.05005,"Close":2048.05005,"Adj.Close":2048.05005,"Volume":0}
{"Date":"1993-10-22","Open":2083.62012,"High":2083.62012,"Low":2083.62012,"Close":2083.62012,"Adj.Close":2083.62012,"Volume":0}
{"Date":"1993-10-25","Open":2061.17993,"High":2061.17993,"Low":2061.17993,"Close":2061.17993,"Adj.Close":2061.17993,"Volume":0}
{"Date":"1993-10-26","Open":2048.75,"High":2048.75,"Low":2048.75,"Close":2048.75,"Adj.Close":2048.75,"Volume":0}
{"Date":"1993-10-27","Open":2040.96997,"High":2040.96997,"Low":2040.96997,"Close":2040.96997,"Adj.Close":2040.96997,"Volume":0}
{"Date":"1993-10-28","Open":2053.65991,"High":2053.65991,"Low":2053.65991,"Close":2053.65991,"Adj.Close":2053.65991,"Volume":0}
{"Date":"1993-10-29","Open":2064.97998,"High":2064.97998,"Low":2064.97998,"Close":2064.97998,"Adj.Close":2064.97998,"Volume":0}
{"Date":"1993-11-01","Open":2068.51001,"High":2068.51001,"Low":2068.51001,"Close":2068.51001,"Adj.Close":2068.51001,"Volume":0}
{"Date":"1993-11-02","Open":2086.3999,"High":2086.3999,"Low":2086.3999,"Close":2086.3999,"Adj.Close":2086.3999,"Volume":0}
{"Date":"1993-11-03","Open":2086.21997,"High":2086.21997,"Low":2086.21997,"Close":2086.21997,"Adj.Close":2086.21997,"Volume":0}
{"Date":"1993-11-04","Open":2057.1001,"High":2057.1001,"Low":2057.1001,"Close":2057.1001,"Adj.Close":2057.1001,"Volume":0}
{"Date":"1993-11-05","Open":2013.65002,"High":2013.65002,"Low":2013.65002,"Close":2013.65002,"Adj.Close":2013.65002,"Volume":0}
{"Date":"1993-11-08","Open":2007.5,"High":2007.5,"Low":2007.5,"Close":2007.5,"Adj.Close":2007.5,"Volume":0}
{"Date":"1993-11-09","Open":2040.73999,"High":2040.73999,"Low":2040.73999,"Close":2040.73999,"Adj.Close":2040.73999,"Volume":0}
{"Date":"1993-11-10","Open":2020.10999,"High":2020.10999,"Low":2020.10999,"Close":2020.10999,"Adj.Close":2020.10999,"Volume":0}
{"Date":"1993-11-11","Open":2021.81006,"High":2021.81006,"Low":2021.81006,"Close":2021.81006,"Adj.Close":2021.81006,"Volume":0}
{"Date":"1993-11-12","Open":2023.06006,"High":2023.06006,"Low":2023.06006,"Close":2023.06006,"Adj.Close":2023.06006,"Volume":0}
{"Date":"1993-11-15","Open":2047.19995,"High":2047.19995,"Low":2047.19995,"Close":2047.19995,"Adj.Close":2047.19995,"Volume":0}
{"Date":"1993-11-16","Open":2070.16992,"High":2070.16992,"Low":2070.16992,"Close":2070.16992,"Adj.Close":2070.16992,"Volume":0}
{"Date":"1993-11-17"}
{"Date":"1993-11-18","Open":2075.98999,"High":2075.98999,"Low":2075.98999,"Close":2075.98999,"Adj.Close":2075.98999,"Volume":0}
{"Date":"1993-11-19","Open":2072.12988,"High":2072.12988,"Low":2072.12988,"Close":2072.12988,"Adj.Close":2072.12988,"Volume":0}
{"Date":"1993-11-22","Open":2020.35999,"High":2020.35999,"Low":2020.35999,"Close":2020.35999,"Adj.Close":2020.35999,"Volume":0}
{"Date":"1993-11-23","Open":2027.98999,"High":2027.98999,"Low":2027.98999,"Close":2027.98999,"Adj.Close":2027.98999,"Volume":0}
{"Date":"1993-11-24","Open":2036.44995,"High":2036.44995,"Low":2036.44995,"Close":2036.44995,"Adj.Close":2036.44995,"Volume":0}
{"Date":"1993-11-25","Open":2057.80005,"High":2057.80005,"Low":2057.80005,"Close":2057.80005,"Adj.Close":2057.80005,"Volume":0}
{"Date":"1993-11-26","Open":2045.25,"High":2045.25,"Low":2045.25,"Close":2045.25,"Adj.Close":2045.25,"Volume":0}
{"Date":"1993-11-29","Open":2052.09009,"High":2052.09009,"Low":2052.09009,"Close":2052.09009,"Adj.Close":2052.09009,"Volume":0}
{"Date":"1993-11-30","Open":2052.91992,"High":2052.91992,"Low":2052.91992,"Close":2052.91992,"Adj.Close":2052.91992,"Volume":0}
{"Date":"1993-12-01","Open":2089.77002,"High":2089.77002,"Low":2089.77002,"Close":2089.77002,"Adj.Close":2089.77002,"Volume":0}
{"Date":"1993-12-02","Open":2099.76001,"High":2099.76001,"Low":2099.76001,"Close":2099.76001,"Adj.Close":2099.76001,"Volume":0}
{"Date":"1993-12-03","Open":2128.30005,"High":2128.30005,"Low":2128.30005,"Close":2128.30005,"Adj.Close":2128.30005,"Volume":0}
{"Date":"1993-12-06","Open":2118.01001,"High":2118.01001,"Low":2118.01001,"Close":2118.01001,"Adj.Close":2118.01001,"Volume":0}
{"Date":"1993-12-07","Open":2127.38989,"High":2127.38989,"Low":2127.38989,"Close":2127.38989,"Adj.Close":2127.38989,"Volume":0}
{"Date":"1993-12-08","Open":2165.94995,"High":2165.94995,"Low":2165.94995,"Close":2165.94995,"Adj.Close":2165.94995,"Volume":0}
{"Date":"1993-12-09","Open":2166.58008,"High":2166.58008,"Low":2166.58008,"Close":2166.58008,"Adj.Close":2166.58008,"Volume":0}
{"Date":"1993-12-10","Open":2165.5,"High":2165.5,"Low":2165.5,"Close":2165.5,"Adj.Close":2165.5,"Volume":0}
{"Date":"1993-12-13","Open":2163.83008,"High":2163.83008,"Low":2163.83008,"Close":2163.83008,"Adj.Close":2163.83008,"Volume":0}
{"Date":"1993-12-14","Open":2161.52002,"High":2169.17993,"Low":2128.07007,"Close":2128.07007,"Adj.Close":2128.07007,"Volume":0}
{"Date":"1993-12-15","Open":2132.07007,"High":2140.94995,"Low":2113.26001,"Close":2128.33008,"Adj.Close":2128.33008,"Volume":0}
{"Date":"1993-12-16","Open":2133.1001,"High":2144.21997,"Low":2132.02002,"Close":2144.03003,"Adj.Close":2144.03003,"Volume":0}
{"Date":"1993-12-17","Open":2150.45996,"High":2158.56006,"Low":2147.86011,"Close":2154.76001,"Adj.Close":2154.76001,"Volume":0}
{"Date":"1993-12-20","Open":2159.20996,"High":2190.87012,"Low":2158.58008,"Close":2188.17993,"Adj.Close":2188.17993,"Volume":0}
{"Date":"1993-12-21","Open":2192.07007,"High":2196.15991,"Low":2179.84009,"Close":2183.78003,"Adj.Close":2183.78003,"Volume":0}
{"Date":"1993-12-22","Open":2190.32007,"High":2210.80005,"Low":2182.38989,"Close":2209.16992,"Adj.Close":2209.16992,"Volume":0}
{"Date":"1993-12-23","Open":2217.55005,"High":2227.62988,"Low":2215.13989,"Close":2227.62988,"Adj.Close":2227.62988,"Volume":0}
{"Date":"1993-12-24"}
{"Date":"1993-12-27","Open":2233,"High":2268.11011,"Low":2232.76001,"Close":2266.69995,"Adj.Close":2266.69995,"Volume":0}
{"Date":"1993-12-28","Open":2271.30005,"High":2284.17993,"Low":2235.8999,"Close":2236.90991,"Adj.Close":2236.90991,"Volume":0}
{"Date":"1993-12-29","Open":2234.83008,"High":2237.94995,"Low":2216.16992,"Close":2229.62012,"Adj.Close":2229.62012,"Volume":0}
{"Date":"1993-12-30","Open":2236.25,"High":2258.16992,"Low":2231.04004,"Close":2255.29004,"Adj.Close":2255.29004,"Volume":0}
{"Date":"1993-12-31"}
{"Date":"1994-01-03","Open":2252.42993,"High":2277.96997,"Low":2231.13989,"Close":2274.62012,"Adj.Close":2274.62012,"Volume":0}
{"Date":"1994-01-04","Open":2280.3999,"High":2280.40991,"Low":2247.88989,"Close":2249.8501,"Adj.Close":2249.8501,"Volume":0}
{"Date":"1994-01-05","Open":2264.23999,"High":2266.20996,"Low":2221.88989,"Close":2223.61011,"Adj.Close":2223.61011,"Volume":0}
{"Date":"1994-01-06","Open":2228.09009,"High":2228.48999,"Low":2206.45996,"Close":2220.62988,"Adj.Close":2220.62988,"Volume":0}
{"Date":"1994-01-07","Open":2218.95996,"High":2227.63989,"Low":2201.82007,"Close":2224.94995,"Adj.Close":2224.94995,"Volume":0}
{"Date":"1994-01-10","Open":2231.84009,"High":2238.01001,"Low":2222,"Close":2225,"Adj.Close":2225,"Volume":0}
{"Date":"1994-01-11","Open":2225.42993,"High":2235.61011,"Low":2225.17993,"Close":2228.1001,"Adj.Close":2228.1001,"Volume":0}
{"Date":"1994-01-12","Open":2227.12012,"High":2227.79004,"Low":2182.06006,"Close":2182.06006,"Adj.Close":2182.06006,"Volume":0}
{"Date":"1994-01-13","Open":2171.5,"High":2183.70996,"Low":2134.1001,"Close":2142.37012,"Adj.Close":2142.37012,"Volume":0}
{"Date":"1994-01-14","Open":2151.19995,"High":2153.3501,"Low":2128.44995,"Close":2151.05005,"Adj.Close":2151.05005,"Volume":0}
{"Date":"1994-01-17","Open":2153.15991,"High":2155.72998,"Low":2113.03003,"Close":2115.56006,"Adj.Close":2115.56006,"Volume":0}
{"Date":"1994-01-18","Open":2108.33008,"High":2131.25,"Low":2105.23999,"Close":2130.3501,"Adj.Close":2130.3501,"Volume":0}
{"Date":"1994-01-19","Open":2133.32007,"High":2138.97998,"Low":2128.83008,"Close":2132.52002,"Adj.Close":2132.52002,"Volume":0}
{"Date":"1994-01-20","Open":2133.29004,"High":2136.41992,"Low":2093.80005,"Close":2098.36011,"Adj.Close":2098.36011,"Volume":0}
{"Date":"1994-01-21","Open":2096.01001,"High":2096.01001,"Low":2072.42993,"Close":2073.93994,"Adj.Close":2073.93994,"Volume":0}
{"Date":"1994-01-24","Open":2065.82007,"High":2107.29004,"Low":2056.11011,"Close":2107.29004,"Adj.Close":2107.29004,"Volume":0}
{"Date":"1994-01-25","Open":2103.63989,"High":2129.44995,"Low":2090.65991,"Close":2090.78003,"Adj.Close":2090.78003,"Volume":0}
{"Date":"1994-01-26","Open":2095.15991,"High":2128.65991,"Low":2090.66992,"Close":2128.65991,"Adj.Close":2128.65991,"Volume":0}
{"Date":"1994-01-27","Open":2136.30005,"High":2143.32007,"Low":2123.31006,"Close":2123.31006,"Adj.Close":2123.31006,"Volume":0}
{"Date":"1994-01-28","Open":2129.57007,"High":2160.52002,"Low":2128.3999,"Close":2156.61011,"Adj.Close":2156.61011,"Volume":0}
{"Date":"1994-01-31","Open":2166.07007,"High":2196.12988,"Low":2161.77002,"Close":2192.6001,"Adj.Close":2192.6001,"Volume":0}
{"Date":"1994-02-01","Open":2207.06006,"High":2208.3999,"Low":2175.09009,"Close":2181.87988,"Adj.Close":2181.87988,"Volume":0}
{"Date":"1994-02-02","Open":2186.3501,"High":2191.87012,"Low":2175.32007,"Close":2184.05005,"Adj.Close":2184.05005,"Volume":0}
{"Date":"1994-02-03","Open":2192.86011,"High":2197.31006,"Low":2135.84009,"Close":2137.08008,"Adj.Close":2137.08008,"Volume":0}
{"Date":"1994-02-04","Open":2130.81006,"High":2143.90991,"Low":2128.65991,"Close":2143.8999,"Adj.Close":2143.8999,"Volume":0}
{"Date":"1994-02-07","Open":2096.40991,"High":2099.65991,"Low":2069.26001,"Close":2095.11011,"Adj.Close":2095.11011,"Volume":0}
{"Date":"1994-02-08","Open":2109.46997,"High":2111.88989,"Low":2099.17993,"Close":2099.57007,"Adj.Close":2099.57007,"Volume":0}
{"Date":"1994-02-09","Open":2090.08008,"High":2116.42993,"Low":2085.02002,"Close":2116.42993,"Adj.Close":2116.42993,"Volume":0}
{"Date":"1994-02-10","Open":2120.52002,"High":2121.70996,"Low":2108.63989,"Close":2119.68994,"Adj.Close":2119.68994,"Volume":0}
{"Date":"1994-02-11","Open":2119.19995,"High":2119.5,"Low":2089.72998,"Close":2108.77002,"Adj.Close":2108.77002,"Volume":0}
{"Date":"1994-02-14","Open":2110.31006,"High":2120.51001,"Low":2099.04004,"Close":2101.92993,"Adj.Close":2101.92993,"Volume":0}
{"Date":"1994-02-15","Open":2103.53003,"High":2132.21997,"Low":2100.08008,"Close":2130.70996,"Adj.Close":2130.70996,"Volume":0}
{"Date":"1994-02-16","Open":2142.46997,"High":2144.38989,"Low":2126.56006,"Close":2135.25,"Adj.Close":2135.25,"Volume":0}
{"Date":"1994-02-17","Open":2137.84009,"High":2176.36011,"Low":2130.36011,"Close":2162.29004,"Adj.Close":2162.29004,"Volume":0}
{"Date":"1994-02-18","Open":2155.84009,"High":2155.84009,"Low":2129.84009,"Close":2133.8501,"Adj.Close":2133.8501,"Volume":0}
{"Date":"1994-02-21","Open":2115.48999,"High":2120.32007,"Low":2107.65991,"Close":2108.06006,"Adj.Close":2108.06006,"Volume":0}
{"Date":"1994-02-22","Open":2117.28003,"High":2123.68994,"Low":2100.83008,"Close":2113.63989,"Adj.Close":2113.63989,"Volume":0}
{"Date":"1994-02-23","Open":2118.15991,"High":2142.72998,"Low":2117.75,"Close":2140.25,"Adj.Close":2140.25,"Volume":0}
{"Date":"1994-02-24","Open":2131.87988,"High":2134.37012,"Low":2071.52002,"Close":2082.8999,"Adj.Close":2082.8999,"Volume":0}
{"Date":"1994-02-25","Open":2069.06006,"High":2083.79004,"Low":2053.6499,"Close":2075.33008,"Adj.Close":2075.33008,"Volume":0}
{"Date":"1994-02-28","Open":2087.48999,"High":2104.63989,"Low":2083.26001,"Close":2103.23999,"Adj.Close":2103.23999,"Volume":0}
{"Date":"1994-03-01","Open":2101.98999,"High":2101.98999,"Low":2056.53003,"Close":2056.61011,"Adj.Close":2056.61011,"Volume":0}
{"Date":"1994-03-02","Open":2042.76001,"High":2045.56995,"Low":1999.10999,"Close":2018.68994,"Adj.Close":2018.68994,"Volume":0}
{"Date":"1994-03-03","Open":2031.79004,"High":2044.44995,"Low":2020.01001,"Close":2044.44995,"Adj.Close":2044.44995,"Volume":0}
{"Date":"1994-03-04","Open":2043.32996,"High":2076.76001,"Low":2043.32996,"Close":2076.76001,"Adj.Close":2076.76001,"Volume":0}
{"Date":"1994-03-07","Open":2087.75,"High":2136.82007,"Low":2085.92993,"Close":2132.12012,"Adj.Close":2132.12012,"Volume":0}
{"Date":"1994-03-08","Open":2132.63989,"High":2140.05005,"Low":2124.19995,"Close":2125.46997,"Adj.Close":2125.46997,"Volume":0}
{"Date":"1994-03-09","Open":2119.53003,"High":2129.21997,"Low":2112.46997,"Close":2118.01001,"Adj.Close":2118.01001,"Volume":0}
{"Date":"1994-03-10","Open":2130,"High":2145.66992,"Low":2124.51001,"Close":2124.51001,"Adj.Close":2124.51001,"Volume":0}
{"Date":"1994-03-11","Open":2117.66992,"High":2120.62012,"Low":2100.08008,"Close":2101.88989,"Adj.Close":2101.88989,"Volume":0}
{"Date":"1994-03-14","Open":2121.32007,"High":2170.05005,"Low":2121.08008,"Close":2169.3999,"Adj.Close":2169.3999,"Volume":0}
{"Date":"1994-03-15","Open":2171.45996,"High":2178.90991,"Low":2164.37988,"Close":2178.90991,"Adj.Close":2178.90991,"Volume":0}
{"Date":"1994-03-16","Open":2174,"High":2187.17993,"Low":2166.92993,"Close":2168.11011,"Adj.Close":2168.11011,"Volume":0}
{"Date":"1994-03-17","Open":2180.3999,"High":2181.80005,"Low":2153.17993,"Close":2160.44995,"Adj.Close":2160.44995,"Volume":0}
{"Date":"1994-03-18","Open":2154.57007,"High":2155.58008,"Low":2129.65991,"Close":2140.38989,"Adj.Close":2140.38989,"Volume":0}
{"Date":"1994-03-21","Open":2145.53003,"High":2145.53003,"Low":2120.88989,"Close":2130.55005,"Adj.Close":2130.55005,"Volume":0}
{"Date":"1994-03-22","Open":2134.69995,"High":2153.37988,"Low":2134.69995,"Close":2141.69995,"Adj.Close":2141.69995,"Volume":0}
{"Date":"1994-03-23","Open":2152.66992,"High":2168.72998,"Low":2152.66992,"Close":2162.95996,"Adj.Close":2162.95996,"Volume":0}
{"Date":"1994-03-24","Open":2164.13989,"High":2169.13989,"Low":2138.05005,"Close":2144.36011,"Adj.Close":2144.36011,"Volume":0}
{"Date":"1994-03-25","Open":2138.62988,"High":2148.41992,"Low":2130.25,"Close":2144,"Adj.Close":2144,"Volume":0}
{"Date":"1994-03-28","Open":2109.62012,"High":2176.06006,"Low":2109.62012,"Close":2167.71997,"Adj.Close":2167.71997,"Volume":0}
{"Date":"1994-03-29","Open":2174.94995,"High":2181.57007,"Low":2161.21997,"Close":2162.82007,"Adj.Close":2162.82007,"Volume":0}
{"Date":"1994-03-30","Open":2152.21997,"High":2158.1001,"Low":2136,"Close":2151.84009,"Adj.Close":2151.84009,"Volume":0}
{"Date":"1994-03-31","Open":2141.76001,"High":2145.90991,"Low":2131.63989,"Close":2142.87988,"Adj.Close":2142.87988,"Volume":0}
{"Date":"1994-04-01"}
{"Date":"1994-04-04"}
{"Date":"1994-04-05","Open":2134.25,"High":2177.09009,"Low":2130.58008,"Close":2177.09009,"Adj.Close":2177.09009,"Volume":0}
{"Date":"1994-04-06","Open":2187.47998,"High":2196.18994,"Low":2183.46997,"Close":2184.88989,"Adj.Close":2184.88989,"Volume":0}
{"Date":"1994-04-07","Open":2193.28003,"High":2218.16992,"Low":2188.1001,"Close":2202.57007,"Adj.Close":2202.57007,"Volume":0}
{"Date":"1994-04-08","Open":2211.66992,"High":2215.42993,"Low":2197.91992,"Close":2203.17993,"Adj.Close":2203.17993,"Volume":0}
{"Date":"1994-04-11","Open":2211.76001,"High":2229.88989,"Low":2211.55005,"Close":2224.8501,"Adj.Close":2224.8501,"Volume":0}
{"Date":"1994-04-12","Open":2232.56006,"High":2233.08008,"Low":2206.8501,"Close":2211.18994,"Adj.Close":2211.18994,"Volume":0}
{"Date":"1994-04-13","Open":2211.33008,"High":2215.18994,"Low":2206.03003,"Close":2215.18994,"Adj.Close":2215.18994,"Volume":0}
{"Date":"1994-04-14","Open":2217.72998,"High":2219.3999,"Low":2191.56006,"Close":2198.23999,"Adj.Close":2198.23999,"Volume":0}
{"Date":"1994-04-15","Open":2203.76001,"High":2211.91992,"Low":2199.65991,"Close":2211.91992,"Adj.Close":2211.91992,"Volume":0}
{"Date":"1994-04-18","Open":2221.82007,"High":2234.19995,"Low":2216.54004,"Close":2218.37012,"Adj.Close":2218.37012,"Volume":0}
{"Date":"1994-04-19","Open":2224.03003,"High":2224.28003,"Low":2172.61011,"Close":2193.88989,"Adj.Close":2193.88989,"Volume":0}
{"Date":"1994-04-20","Open":2191.76001,"High":2207.37988,"Low":2182.93994,"Close":2194.09009,"Adj.Close":2194.09009,"Volume":0}
{"Date":"1994-04-21","Open":2199.45996,"High":2205.73999,"Low":2192.8999,"Close":2194.40991,"Adj.Close":2194.40991,"Volume":0}
{"Date":"1994-04-22","Open":2204.27002,"High":2219.87012,"Low":2204.27002,"Close":2218.12988,"Adj.Close":2218.12988,"Volume":0}
{"Date":"1994-04-25","Open":2210.52002,"High":2213.83008,"Low":2200.06006,"Close":2208.67993,"Adj.Close":2208.67993,"Volume":0}
{"Date":"1994-04-26","Open":2214.93994,"High":2245.48999,"Low":2213.58008,"Close":2241.36011,"Adj.Close":2241.36011,"Volume":0}
{"Date":"1994-04-27","Open":2250.18994,"High":2262.41992,"Low":2250.18994,"Close":2256.97998,"Adj.Close":2256.97998,"Volume":0}
{"Date":"1994-04-28","Open":2265.15991,"High":2267.6001,"Low":2237.82007,"Close":2237.82007,"Adj.Close":2237.82007,"Volume":0}
{"Date":"1994-04-29","Open":2234.62988,"High":2253.62988,"Low":2234.04004,"Close":2252.51001,"Adj.Close":2252.51001,"Volume":0}
{"Date":"1994-05-02","Open":2261.22998,"High":2277.94995,"Low":2261.22998,"Close":2266.71997,"Adj.Close":2266.71997,"Volume":0}
{"Date":"1994-05-03","Open":2270.79004,"High":2270.79004,"Low":2250.31006,"Close":2261.70996,"Adj.Close":2261.70996,"Volume":0}
{"Date":"1994-05-04","Open":2257.43994,"High":2261.46997,"Low":2240.5,"Close":2241.8501,"Adj.Close":2241.8501,"Volume":0}
{"Date":"1994-05-05","Open":2245.73999,"High":2249.78003,"Low":2225.77002,"Close":2249.78003,"Adj.Close":2249.78003,"Volume":0}
{"Date":"1994-05-06","Open":2251.04004,"High":2251.79004,"Low":2222.47998,"Close":2233.55005,"Adj.Close":2233.55005,"Volume":0}
{"Date":"1994-05-09","Open":2226.1499,"High":2226.1499,"Low":2215.01001,"Close":2218.77002,"Adj.Close":2218.77002,"Volume":0}
{"Date":"1994-05-10","Open":2222.63989,"High":2246.06006,"Low":2221.72998,"Close":2241.34009,"Adj.Close":2241.34009,"Volume":0}
{"Date":"1994-05-11","Open":2249.90991,"High":2251.79004,"Low":2238.36011,"Close":2248.02002,"Adj.Close":2248.02002,"Volume":0}
{"Date":"1994-05-12"}
{"Date":"1994-05-13","Open":2255.52002,"High":2261.77002,"Low":2254.01001,"Close":2257.33008,"Adj.Close":2257.33008,"Volume":0}
{"Date":"1994-05-16","Open":2263,"High":2273.71997,"Low":2262.44995,"Close":2272.95996,"Adj.Close":2272.95996,"Volume":0}
{"Date":"1994-05-17","Open":2274.05005,"High":2275.32007,"Low":2258.69995,"Close":2268.11011,"Adj.Close":2268.11011,"Volume":0}
{"Date":"1994-05-18","Open":2277.62988,"High":2281.71997,"Low":2253.86011,"Close":2254.20996,"Adj.Close":2254.20996,"Volume":0}
{"Date":"1994-05-19","Open":2252.58008,"High":2255.42993,"Low":2242.03003,"Close":2245.79004,"Adj.Close":2245.79004,"Volume":0}
{"Date":"1994-05-20","Open":2246.12012,"High":2250.3999,"Low":2236.92993,"Close":2238.96997,"Adj.Close":2238.96997,"Volume":0}
{"Date":"1994-05-23"}
{"Date":"1994-05-24","Open":2228.45996,"High":2228.45996,"Low":2177.71997,"Close":2188.01001,"Adj.Close":2188.01001,"Volume":0}
{"Date":"1994-05-25","Open":2189.95996,"High":2193.81006,"Low":2128.40991,"Close":2137.56006,"Adj.Close":2137.56006,"Volume":0}
{"Date":"1994-05-26","Open":2144.37988,"High":2151.5,"Low":2129.02002,"Close":2146,"Adj.Close":2146,"Volume":0}
{"Date":"1994-05-27","Open":2149.62988,"High":2161.32007,"Low":2112.17993,"Close":2112.80005,"Adj.Close":2112.80005,"Volume":0}
{"Date":"1994-05-30","Open":2120.19995,"High":2129.87988,"Low":2116.51001,"Close":2129.76001,"Adj.Close":2129.76001,"Volume":0}
{"Date":"1994-05-31","Open":2113.6001,"High":2140.16992,"Low":2108.90991,"Close":2137.34009,"Adj.Close":2137.34009,"Volume":0}
{"Date":"1994-06-01","Open":2143.62012,"High":2146.62012,"Low":2113.38989,"Close":2113.62012,"Adj.Close":2113.62012,"Volume":0}
{"Date":"1994-06-02"}
{"Date":"1994-06-03","Open":2124.63989,"High":2158.87988,"Low":2121.96997,"Close":2158.87988,"Adj.Close":2158.87988,"Volume":0}
{"Date":"1994-06-06","Open":2165.28003,"High":2170.25,"Low":2159.93994,"Close":2163.59009,"Adj.Close":2163.59009,"Volume":0}
{"Date":"1994-06-07","Open":2159.43994,"High":2159.82007,"Low":2123.66992,"Close":2131.80005,"Adj.Close":2131.80005,"Volume":0}
{"Date":"1994-06-08","Open":2126.02002,"High":2151.05005,"Low":2119.79004,"Close":2143.92993,"Adj.Close":2143.92993,"Volume":0}
{"Date":"1994-06-09","Open":2140.3999,"High":2140.71997,"Low":2124.5,"Close":2131.13989,"Adj.Close":2131.13989,"Volume":0}
{"Date":"1994-06-10","Open":2136.09009,"High":2143.58008,"Low":2132.04004,"Close":2143.58008,"Adj.Close":2143.58008,"Volume":0}
{"Date":"1994-06-13","Open":2141.34009,"High":2143.33008,"Low":2084.41992,"Close":2084.41992,"Adj.Close":2084.41992,"Volume":0}
{"Date":"1994-06-14","Open":2087.8501,"High":2089.34009,"Low":2048.73999,"Close":2088.43994,"Adj.Close":2088.43994,"Volume":0}
{"Date":"1994-06-15","Open":2089.47998,"High":2089.47998,"Low":2065.36011,"Close":2073.20996,"Adj.Close":2073.20996,"Volume":0}
{"Date":"1994-06-16","Open":2058.83008,"High":2059.77002,"Low":2040.89001,"Close":2047.29004,"Adj.Close":2047.29004,"Volume":0}
{"Date":"1994-06-17","Open":2054.65991,"High":2065.62988,"Low":2029.97998,"Close":2031.80005,"Adj.Close":2031.80005,"Volume":0}
{"Date":"1994-06-20","Open":2012.32996,"High":2014.40002,"Low":1953.15002,"Close":1986.42004,"Adj.Close":1986.42004,"Volume":0}
{"Date":"1994-06-21","Open":1984.68005,"High":1992.38,"Low":1955.12,"Close":1957.07996,"Adj.Close":1957.07996,"Volume":0}
{"Date":"1994-06-22","Open":1956.88,"High":2006.68005,"Low":1956.85999,"Close":2004.93005,"Adj.Close":2004.93005,"Volume":0}
{"Date":"1994-06-23","Open":2021.34998,"High":2033.65002,"Low":2011.93994,"Close":2032.52002,"Adj.Close":2032.52002,"Volume":0}
{"Date":"1994-06-24","Open":2014.69995,"High":2019.10999,"Low":1995.96997,"Close":2005.06995,"Adj.Close":2005.06995,"Volume":0}
{"Date":"1994-06-27","Open":1981.89001,"High":2002.5,"Low":1973.15002,"Close":2000.47998,"Adj.Close":2000.47998,"Volume":0}
{"Date":"1994-06-28","Open":2013.22998,"High":2030.97998,"Low":2011.52002,"Close":2022.25,"Adj.Close":2022.25,"Volume":0}
{"Date":"1994-06-29","Open":2019.42004,"High":2045.33997,"Low":2018.71997,"Close":2042.44995,"Adj.Close":2042.44995,"Volume":0}
{"Date":"1994-06-30","Open":2047.81995,"High":2057.80005,"Low":2019.46997,"Close":2020.84998,"Adj.Close":2020.84998,"Volume":0}
{"Date":"1994-07-01","Open":2024.73999,"High":2040.78003,"Low":2019.65002,"Close":2040.68994,"Adj.Close":2040.68994,"Volume":0}
{"Date":"1994-07-04","Open":2047.68005,"High":2061.69995,"Low":2047.66003,"Close":2061.69995,"Adj.Close":2061.69995,"Volume":0}
{"Date":"1994-07-05","Open":2068.36011,"High":2068.36011,"Low":2029.40002,"Close":2034.64001,"Adj.Close":2034.64001,"Volume":0}
{"Date":"1994-07-06","Open":2027.96997,"High":2038.98999,"Low":2026.73999,"Close":2031.32996,"Adj.Close":2031.32996,"Volume":0}
{"Date":"1994-07-07","Open":2036.06006,"High":2052.3999,"Low":2035.72998,"Close":2049.1001,"Adj.Close":2049.1001,"Volume":0}
{"Date":"1994-07-08","Open":2052.22998,"High":2053.16992,"Low":2039.21997,"Close":2047.82996,"Adj.Close":2047.82996,"Volume":0}
{"Date":"1994-07-11","Open":2044.70996,"High":2071.82007,"Low":2044.41003,"Close":2069.45996,"Adj.Close":2069.45996,"Volume":0}
{"Date":"1994-07-12","Open":2072.48999,"High":2073.77002,"Low":2039.66003,"Close":2048.57007,"Adj.Close":2048.57007,"Volume":0}
{"Date":"1994-07-13","Open":2055.71997,"High":2061.31006,"Low":2047.46997,"Close":2051.25,"Adj.Close":2051.25,"Volume":0}
{"Date":"1994-07-14","Open":2051.47998,"High":2071.09009,"Low":2051.47998,"Close":2070.70996,"Adj.Close":2070.70996,"Volume":0}
{"Date":"1994-07-15","Open":2073.70996,"High":2104.48999,"Low":2070.62012,"Close":2103.54004,"Adj.Close":2103.54004,"Volume":0}
{"Date":"1994-07-18","Open":2095.25,"High":2117.36011,"Low":2086.23999,"Close":2116.95996,"Adj.Close":2116.95996,"Volume":0}
{"Date":"1994-07-19","Open":2122.42993,"High":2133.21997,"Low":2118.88989,"Close":2129.86011,"Adj.Close":2129.86011,"Volume":0}
{"Date":"1994-07-20","Open":2130.11011,"High":2145.20996,"Low":2117.09009,"Close":2120.96997,"Adj.Close":2120.96997,"Volume":0}
{"Date":"1994-07-21","Open":2123.37012,"High":2127.68994,"Low":2104.91992,"Close":2126.75,"Adj.Close":2126.75,"Volume":0}
{"Date":"1994-07-22","Open":2129.80005,"High":2154.41992,"Low":2124.18994,"Close":2148.22998,"Adj.Close":2148.22998,"Volume":0}
{"Date":"1994-07-25","Open":2138.62012,"High":2148.06006,"Low":2131.1499,"Close":2144.20996,"Adj.Close":2144.20996,"Volume":0}
{"Date":"1994-07-26","Open":2148.48999,"High":2168.78003,"Low":2143.09009,"Close":2163.32007,"Adj.Close":2163.32007,"Volume":0}
{"Date":"1994-07-27","Open":2165.97998,"High":2166.45996,"Low":2132.81006,"Close":2135.92993,"Adj.Close":2135.92993,"Volume":0}
{"Date":"1994-07-28","Open":2126.5,"High":2136.46997,"Low":2121.01001,"Close":2134.12012,"Adj.Close":2134.12012,"Volume":0}
{"Date":"1994-07-29","Open":2141.82007,"High":2157.37012,"Low":2138.01001,"Close":2152.18994,"Adj.Close":2152.18994,"Volume":0}
{"Date":"1994-08-01","Open":2150.58008,"High":2161.93994,"Low":2150.58008,"Close":2161.5,"Adj.Close":2161.5,"Volume":0}
{"Date":"1994-08-02","Open":2172.46997,"High":2196.88989,"Low":2170.08008,"Close":2193.62988,"Adj.Close":2193.62988,"Volume":0}
{"Date":"1994-08-03","Open":2193.97998,"High":2199.12988,"Low":2187.90991,"Close":2190.83008,"Adj.Close":2190.83008,"Volume":0}
{"Date":"1994-08-04","Open":2197.22998,"High":2197.22998,"Low":2175.95996,"Close":2176.65991,"Adj.Close":2176.65991,"Volume":0}
{"Date":"1994-08-05","Open":2172.19995,"High":2189.1499,"Low":2171.12012,"Close":2188.81006,"Adj.Close":2188.81006,"Volume":0}
{"Date":"1994-08-08","Open":2188.90991,"High":2188.97998,"Low":2176.32007,"Close":2182.32007,"Adj.Close":2182.32007,"Volume":0}
{"Date":"1994-08-09","Open":2185.62988,"High":2185.62988,"Low":2156.1001,"Close":2160.56006,"Adj.Close":2160.56006,"Volume":0}
{"Date":"1994-08-10","Open":2155.1001,"High":2167.12988,"Low":2154.96997,"Close":2166.51001,"Adj.Close":2166.51001,"Volume":0}
{"Date":"1994-08-11","Open":2174.19995,"High":2177.45996,"Low":2146.53003,"Close":2156.31006,"Adj.Close":2156.31006,"Volume":0}
{"Date":"1994-08-12","Open":2139.87012,"High":2140.27002,"Low":2119.57007,"Close":2133.73999,"Adj.Close":2133.73999,"Volume":0}
{"Date":"1994-08-15","Open":2140.36011,"High":2140.36011,"Low":2127.3999,"Close":2134.34009,"Adj.Close":2134.34009,"Volume":0}
{"Date":"1994-08-16","Open":2133.76001,"High":2158.12988,"Low":2133.75,"Close":2152.6499,"Adj.Close":2152.6499,"Volume":0}
{"Date":"1994-08-17","Open":2164.45996,"High":2169.87012,"Low":2157.58008,"Close":2166.56006,"Adj.Close":2166.56006,"Volume":0}
{"Date":"1994-08-18","Open":2163.65991,"High":2173.83008,"Low":2150.57007,"Close":2151.43994,"Adj.Close":2151.43994,"Volume":0}
{"Date":"1994-08-19","Open":2145.42993,"High":2150.46997,"Low":2141.46997,"Close":2143.84009,"Adj.Close":2143.84009,"Volume":0}
{"Date":"1994-08-22","Open":2141.15991,"High":2146.40991,"Low":2108.95996,"Close":2113.37012,"Adj.Close":2113.37012,"Volume":0}
{"Date":"1994-08-23","Open":2112.55005,"High":2121.25,"Low":2094.12012,"Close":2121.25,"Adj.Close":2121.25,"Volume":0}
{"Date":"1994-08-24","Open":2116.21997,"High":2134.94995,"Low":2111.02002,"Close":2132.97998,"Adj.Close":2132.97998,"Volume":0}
{"Date":"1994-08-25","Open":2144.37988,"High":2158.27002,"Low":2143.70996,"Close":2153.47998,"Adj.Close":2153.47998,"Volume":0}
{"Date":"1994-08-26","Open":2148.69995,"High":2191.80005,"Low":2143.21997,"Close":2190.58008,"Adj.Close":2190.58008,"Volume":0}
{"Date":"1994-08-29","Open":2179.78003,"High":2227.69995,"Low":2179.78003,"Close":2215.71997,"Adj.Close":2215.71997,"Volume":0}
{"Date":"1994-08-30","Open":2215.44995,"High":2219.98999,"Low":2204.20996,"Close":2205.82007,"Adj.Close":2205.82007,"Volume":0}
{"Date":"1994-08-31","Open":2202.62012,"High":2222.94995,"Low":2195.37012,"Close":2207.09009,"Adj.Close":2207.09009,"Volume":0}
{"Date":"1994-09-01","Open":2209.57007,"High":2213.68994,"Low":2185.27002,"Close":2185.78003,"Adj.Close":2185.78003,"Volume":0}
{"Date":"1994-09-02","Open":2187.5,"High":2215.75,"Low":2187.5,"Close":2197.37988,"Adj.Close":2197.37988,"Volume":0}
{"Date":"1994-09-05","Open":2188.12988,"High":2191.95996,"Low":2163.30005,"Close":2173.6001,"Adj.Close":2173.6001,"Volume":0}
{"Date":"1994-09-06","Open":2169.37988,"High":2172.90991,"Low":2157.82007,"Close":2158.07007,"Adj.Close":2158.07007,"Volume":0}
{"Date":"1994-09-07","Open":2163.25,"High":2172.96997,"Low":2159.70996,"Close":2167.67993,"Adj.Close":2167.67993,"Volume":0}
{"Date":"1994-09-08","Open":2174.27002,"High":2179.27002,"Low":2170.83008,"Close":2178.1001,"Adj.Close":2178.1001,"Volume":0}
{"Date":"1994-09-09","Open":2179.6001,"High":2192.29004,"Low":2154.06006,"Close":2155.58008,"Adj.Close":2155.58008,"Volume":0}
{"Date":"1994-09-12","Open":2156.34009,"High":2157.06006,"Low":2146.62012,"Close":2155.81006,"Adj.Close":2155.81006,"Volume":0}
{"Date":"1994-09-13","Open":2152.56006,"High":2157.15991,"Low":2136.48999,"Close":2157.1499,"Adj.Close":2157.1499,"Volume":0}
{"Date":"1994-09-14","Open":2149.62012,"High":2149.78003,"Low":2114.48999,"Close":2118.16992,"Adj.Close":2118.16992,"Volume":0}
{"Date":"1994-09-15","Open":2120.90991,"High":2130.5,"Low":2115.29004,"Close":2129.36011,"Adj.Close":2129.36011,"Volume":0}
{"Date":"1994-09-16","Open":2135.82007,"High":2136.29004,"Low":2096.52002,"Close":2097.44995,"Adj.Close":2097.44995,"Volume":0}
{"Date":"1994-09-19","Open":2102.90991,"High":2104.09009,"Low":2094.42993,"Close":2100.55005,"Adj.Close":2100.55005,"Volume":0}
{"Date":"1994-09-20","Open":2102.88989,"High":2102.88989,"Low":2059.07007,"Close":2059.1499,"Adj.Close":2059.1499,"Volume":0}
{"Date":"1994-09-21","Open":2051.67993,"High":2087.13989,"Low":2051.40991,"Close":2067.16992,"Adj.Close":2067.16992,"Volume":0}
{"Date":"1994-09-22","Open":2072.95996,"High":2086.70996,"Low":2066.90991,"Close":2072.81006,"Adj.Close":2072.81006,"Volume":0}
{"Date":"1994-09-23","Open":2077.94995,"High":2107.12012,"Low":2076.45996,"Close":2097.33008,"Adj.Close":2097.33008,"Volume":0}
{"Date":"1994-09-26","Open":2097.08008,"High":2099.3999,"Low":2056.54004,"Close":2057.83008,"Adj.Close":2057.83008,"Volume":0}
{"Date":"1994-09-27","Open":2053.54004,"High":2064.65991,"Low":2051.58008,"Close":2056.88989,"Adj.Close":2056.88989,"Volume":0}
{"Date":"1994-09-28","Open":2063.73999,"High":2073.8501,"Low":2063.73999,"Close":2070.36011,"Adj.Close":2070.36011,"Volume":0}
{"Date":"1994-09-29","Open":2060.41992,"High":2060.96997,"Low":2010.75,"Close":2016.07996,"Adj.Close":2016.07996,"Volume":0}
{"Date":"1994-09-30","Open":2009.94995,"High":2014.46997,"Low":1984.65002,"Close":2002.30005,"Adj.Close":2002.30005,"Volume":0}
{"Date":"1994-10-03"}
{"Date":"1994-10-04","Open":1995.80005,"High":1995.80005,"Low":1978.56995,"Close":1988.67004,"Adj.Close":1988.67004,"Volume":0}
{"Date":"1994-10-05","Open":1978.12,"High":1979.68005,"Low":1930.55005,"Close":1946.48999,"Adj.Close":1946.48999,"Volume":0}
{"Date":"1994-10-06","Open":1955.75,"High":1965.41003,"Low":1948.06995,"Close":1965.41003,"Adj.Close":1965.41003,"Volume":0}
{"Date":"1994-10-07","Open":1962.42004,"High":1979.96997,"Low":1955.65002,"Close":1977.67004,"Adj.Close":1977.67004,"Volume":0}
{"Date":"1994-10-10","Open":1987.59998,"High":2048.56006,"Low":1987.15002,"Close":2048.56006,"Adj.Close":2048.56006,"Volume":0}
{"Date":"1994-10-11","Open":2045.41003,"High":2088.87988,"Low":2045.41003,"Close":2087.70996,"Adj.Close":2087.70996,"Volume":0}
{"Date":"1994-10-12","Open":2087.95996,"High":2090.04004,"Low":2068.09009,"Close":2072.67993,"Adj.Close":2072.67993,"Volume":0}
{"Date":"1994-10-13","Open":2064.40991,"High":2112.91992,"Low":2061.98999,"Close":2108.08008,"Adj.Close":2108.08008,"Volume":0}
{"Date":"1994-10-14","Open":2099.1499,"High":2118.91992,"Low":2093.02002,"Close":2118.52002,"Adj.Close":2118.52002,"Volume":0}
{"Date":"1994-10-17","Open":2106.95996,"High":2147.03003,"Low":2090.68994,"Close":2095.58008,"Adj.Close":2095.58008,"Volume":0}
{"Date":"1994-10-18","Open":2094.09009,"High":2094.20996,"Low":2068.27002,"Close":2069.58008,"Adj.Close":2069.58008,"Volume":0}
{"Date":"1994-10-19","Open":2071.04004,"High":2074.79004,"Low":2046.65002,"Close":2058.12988,"Adj.Close":2058.12988,"Volume":0}
{"Date":"1994-10-20","Open":2047.16003,"High":2072.47998,"Low":2046.98999,"Close":2048.1499,"Adj.Close":2048.1499,"Volume":0}
{"Date":"1994-10-21","Open":2043.06006,"High":2043.12,"Low":2007.18994,"Close":2016.59998,"Adj.Close":2016.59998,"Volume":0}
{"Date":"1994-10-24","Open":2020.26001,"High":2026.33997,"Low":2015.34998,"Close":2022.64001,"Adj.Close":2022.64001,"Volume":0}
{"Date":"1994-10-25","Open":2009.88,"High":2009.88,"Low":1975.43994,"Close":1995.84998,"Adj.Close":1995.84998,"Volume":0}
{"Date":"1994-10-26","Open":2003.35999,"High":2024.95996,"Low":2003.35999,"Close":2009.44995,"Adj.Close":2009.44995,"Volume":0}
{"Date":"1994-10-27","Open":2014.58997,"High":2026.37,"Low":2013.10999,"Close":2026.37,"Adj.Close":2026.37,"Volume":0}
{"Date":"1994-10-28","Open":2032.89001,"High":2065.58008,"Low":2032.56006,"Close":2064.86011,"Adj.Close":2064.86011,"Volume":0}
{"Date":"1994-10-31","Open":2076.93994,"High":2082.16992,"Low":2060.78003,"Close":2061.58008,"Adj.Close":2061.58008,"Volume":0}
{"Date":"1994-11-01","Open":2052.21997,"High":2070.03003,"Low":2047.60999,"Close":2066.17993,"Adj.Close":2066.17993,"Volume":0}
{"Date":"1994-11-02","Open":2057.77002,"High":2059.22998,"Low":2038.06006,"Close":2039.91003,"Adj.Close":2039.91003,"Volume":0}
{"Date":"1994-11-03","Open":2045.71997,"High":2062.44995,"Low":2036.71997,"Close":2061.37012,"Adj.Close":2061.37012,"Volume":0}
{"Date":"1994-11-04","Open":2066.33008,"High":2076.88989,"Low":2062.91992,"Close":2069.38989,"Adj.Close":2069.38989,"Volume":0}
{"Date":"1994-11-07","Open":2056.70996,"High":2057.55005,"Low":2040.18994,"Close":2043.30005,"Adj.Close":2043.30005,"Volume":0}
{"Date":"1994-11-08","Open":2045.34998,"High":2057.21997,"Low":2045.34998,"Close":2056.36011,"Adj.Close":2056.36011,"Volume":0}
{"Date":"1994-11-09","Open":2064.44995,"High":2090.78003,"Low":2064.25,"Close":2090.78003,"Adj.Close":2090.78003,"Volume":0}
{"Date":"1994-11-10","Open":2091.37012,"High":2101.36011,"Low":2076.65991,"Close":2098.04004,"Adj.Close":2098.04004,"Volume":0}
{"Date":"1994-11-11","Open":2078.53003,"High":2092.30005,"Low":2072.98999,"Close":2073.66992,"Adj.Close":2073.66992,"Volume":0}
{"Date":"1994-11-14","Open":2086.61011,"High":2093.37012,"Low":2086.31006,"Close":2091.04004,"Adj.Close":2091.04004,"Volume":0}
{"Date":"1994-11-15","Open":2098.42993,"High":2115.8999,"Low":2098,"Close":2112.20996,"Adj.Close":2112.20996,"Volume":0}
{"Date":"1994-11-16"}
{"Date":"1994-11-17","Open":2104.87988,"High":2105.98999,"Low":2091.93994,"Close":2091.93994,"Adj.Close":2091.93994,"Volume":0}
{"Date":"1994-11-18","Open":2100.97998,"High":2100.97998,"Low":2078.51001,"Close":2089.47998,"Adj.Close":2089.47998,"Volume":0}
{"Date":"1994-11-21","Open":2099.57007,"High":2104.62012,"Low":2096.91992,"Close":2097.19995,"Adj.Close":2097.19995,"Volume":0}
{"Date":"1994-11-22","Open":2091.13989,"High":2095.87012,"Low":2064.07007,"Close":2073.29004,"Adj.Close":2073.29004,"Volume":0}
{"Date":"1994-11-23","Open":2043.35999,"High":2043.35999,"Low":2025.35999,"Close":2040.05005,"Adj.Close":2040.05005,"Volume":0}
{"Date":"1994-11-24","Open":2041.65002,"High":2063.26001,"Low":2041.65002,"Close":2058.79004,"Adj.Close":2058.79004,"Volume":0}
{"Date":"1994-11-25","Open":2065.58008,"High":2069.73999,"Low":2045.96997,"Close":2056.27002,"Adj.Close":2056.27002,"Volume":0}
{"Date":"1994-11-28","Open":2060.54004,"High":2071.31006,"Low":2047.35999,"Close":2050.82007,"Adj.Close":2050.82007,"Volume":0}
{"Date":"1994-11-29","Open":2054.96997,"High":2055.96997,"Low":2034.72998,"Close":2036.23999,"Adj.Close":2036.23999,"Volume":0}
{"Date":"1994-11-30","Open":2039.69995,"High":2057.28003,"Low":2035.48999,"Close":2057.28003,"Adj.Close":2057.28003,"Volume":0}
{"Date":"1994-12-01","Open":2054.15991,"High":2054.15991,"Low":2044.43994,"Close":2045.54004,"Adj.Close":2045.54004,"Volume":0}
{"Date":"1994-12-02","Open":2035.72998,"High":2046.43994,"Low":2035.58997,"Close":2042.38,"Adj.Close":2042.38,"Volume":0}
{"Date":"1994-12-05","Open":2054.90991,"High":2073.12012,"Low":2054.90991,"Close":2067.26001,"Adj.Close":2067.26001,"Volume":0}
{"Date":"1994-12-06","Open":2072.25,"High":2072.93994,"Low":2042.01001,"Close":2046.98999,"Adj.Close":2046.98999,"Volume":0}
{"Date":"1994-12-07","Open":2047.80005,"High":2058.44995,"Low":2041.56006,"Close":2044.04004,"Adj.Close":2044.04004,"Volume":0}
{"Date":"1994-12-08","Open":2045.48999,"High":2048.12012,"Low":2038.87,"Close":2041.84998,"Adj.Close":2041.84998,"Volume":0}
{"Date":"1994-12-09","Open":2034.40002,"High":2035.06006,"Low":2022.44995,"Close":2024.18994,"Adj.Close":2024.18994,"Volume":0}
{"Date":"1994-12-12","Open":2026.19995,"High":2033.81995,"Low":1998.19995,"Close":2003.64001,"Adj.Close":2003.64001,"Volume":0}
{"Date":"1994-12-13","Open":2008.22998,"High":2019.31006,"Low":2002.93005,"Close":2019.13,"Adj.Close":2019.13,"Volume":0}
{"Date":"1994-12-14","Open":2017.65002,"High":2040.93994,"Low":2016.97998,"Close":2040.93994,"Adj.Close":2040.93994,"Volume":0}
{"Date":"1994-12-15","Open":2046.90002,"High":2060.90991,"Low":2045.43994,"Close":2054.22998,"Adj.Close":2054.22998,"Volume":0}
{"Date":"1994-12-16","Open":2059.93994,"High":2071.12012,"Low":2059.75,"Close":2069.8999,"Adj.Close":2069.8999,"Volume":0}
{"Date":"1994-12-19","Open":2080.07007,"High":2086.32007,"Low":2066.47998,"Close":2066.59009,"Adj.Close":2066.59009,"Volume":0}
{"Date":"1994-12-20","Open":2063.98999,"High":2082.37988,"Low":2063.98999,"Close":2080.15991,"Adj.Close":2080.15991,"Volume":0}
{"Date":"1994-12-21","Open":2084.16992,"High":2095.82007,"Low":2082.91992,"Close":2095.5,"Adj.Close":2095.5,"Volume":0}
{"Date":"1994-12-22","Open":2100.96997,"High":2103.80005,"Low":2093.26001,"Close":2102.25,"Adj.Close":2102.25,"Volume":0}
{"Date":"1994-12-23","Open":2102.90991,"High":2104.43994,"Low":2092.66992,"Close":2100.97998,"Adj.Close":2100.97998,"Volume":0}
{"Date":"1994-12-26"}
{"Date":"1994-12-27","Open":2103.59009,"High":2112.3501,"Low":2103.59009,"Close":2110.77002,"Adj.Close":2110.77002,"Volume":0}
{"Date":"1994-12-28","Open":2116.25,"High":2116.32007,"Low":2096.12988,"Close":2097.34009,"Adj.Close":2097.34009,"Volume":0}
{"Date":"1994-12-29","Open":2092.95996,"High":2093.08008,"Low":2071.33008,"Close":2074.67993,"Adj.Close":2074.67993,"Volume":0}
{"Date":"1994-12-30","Open":2095.80005,"High":2098.87988,"Low":2095.80005,"Close":2097.51001,"Adj.Close":2097.51001,"Volume":0}
{"Date":"1995-01-02","Open":2091.46997,"High":2092.33008,"Low":2078.45996,"Close":2079.18994,"Adj.Close":2079.18994,"Volume":0}
{"Date":"1995-01-03","Open":2079.19995,"High":2079.63989,"Low":2065.44995,"Close":2068.91992,"Adj.Close":2068.91992,"Volume":0}
{"Date":"1995-01-04","Open":2076.12012,"High":2081.1499,"Low":2071.62988,"Close":2072.8999,"Adj.Close":2072.8999,"Volume":0}
{"Date":"1995-01-05","Open":2074.95996,"High":2075,"Low":2050.6001,"Close":2051.45996,"Adj.Close":2051.45996,"Volume":0}
{"Date":"1995-01-06","Open":2049.12012,"High":2059.02002,"Low":2045.82996,"Close":2058.19995,"Adj.Close":2058.19995,"Volume":0}
{"Date":"1995-01-09","Open":2061.61011,"High":2068.66992,"Low":2052.05005,"Close":2053.40991,"Adj.Close":2053.40991,"Volume":0}
{"Date":"1995-01-10","Open":2049.88989,"High":2062.08008,"Low":2042.21997,"Close":2062.08008,"Adj.Close":2062.08008,"Volume":0}
{"Date":"1995-01-11","Open":2059.07007,"High":2067.58008,"Low":2052.98999,"Close":2061.76001,"Adj.Close":2061.76001,"Volume":0}
{"Date":"1995-01-12","Open":2069.93994,"High":2071.32007,"Low":2053.28003,"Close":2059.67993,"Adj.Close":2059.67993,"Volume":0}
{"Date":"1995-01-13","Open":2061.19995,"High":2066.3999,"Low":2057.55005,"Close":2064.13989,"Adj.Close":2064.13989,"Volume":0}
{"Date":"1995-01-16","Open":2071.26001,"High":2094.05005,"Low":2070.21997,"Close":2088.25,"Adj.Close":2088.25,"Volume":0}
{"Date":"1995-01-17","Open":2092.81006,"High":2095.5,"Low":2076.96997,"Close":2081.38989,"Adj.Close":2081.38989,"Volume":0}
{"Date":"1995-01-18","Open":2079.38989,"High":2086.6499,"Low":2075.6001,"Close":2085.62012,"Adj.Close":2085.62012,"Volume":0}
{"Date":"1995-01-19","Open":2088.92993,"High":2092.94995,"Low":2077.88989,"Close":2079.6001,"Adj.Close":2079.6001,"Volume":0}
{"Date":"1995-01-20","Open":2072.95996,"High":2072.95996,"Low":2048.75,"Close":2050.86011,"Adj.Close":2050.86011,"Volume":0}
{"Date":"1995-01-23","Open":2036.79004,"High":2036.82996,"Low":2007.09998,"Close":2013.03003,"Adj.Close":2013.03003,"Volume":0}
{"Date":"1995-01-24","Open":2024.04004,"High":2032.54004,"Low":2019,"Close":2027.67004,"Adj.Close":2027.67004,"Volume":0}
{"Date":"1995-01-25","Open":2021.29004,"High":2028.44995,"Low":2013.77002,"Close":2026.96997,"Adj.Close":2026.96997,"Volume":0}
{"Date":"1995-01-26","Open":2035.69995,"High":2041.43005,"Low":2030.38,"Close":2040.79004,"Adj.Close":2040.79004,"Volume":0}
{"Date":"1995-01-27","Open":2032.68994,"High":2035.56006,"Low":2022.96997,"Close":2030.56006,"Adj.Close":2030.56006,"Volume":0}
{"Date":"1995-01-30","Open":2027.81006,"High":2035.68005,"Low":2026.68005,"Close":2026.68005,"Adj.Close":2026.68005,"Volume":0}
{"Date":"1995-01-31","Open":2026.66003,"High":2029.83997,"Low":2018.33997,"Close":2024.81995,"Adj.Close":2024.81995,"Volume":0}
{"Date":"1995-02-01","Open":2028.69995,"High":2050.07007,"Low":2026.71997,"Close":2047.43994,"Adj.Close":2047.43994,"Volume":0}
{"Date":"1995-02-02","Open":2046.33997,"High":2046.41003,"Low":2038.03003,"Close":2038.45996,"Adj.Close":2038.45996,"Volume":0}
{"Date":"1995-02-03","Open":2041.48999,"High":2079.09009,"Low":2041.28003,"Close":2077.93994,"Adj.Close":2077.93994,"Volume":0}
{"Date":"1995-02-06","Open":2084.97998,"High":2093.12012,"Low":2083.15991,"Close":2085.08008,"Adj.Close":2085.08008,"Volume":0}
{"Date":"1995-02-07","Open":2085.15991,"High":2097.36011,"Low":2085.15991,"Close":2093.01001,"Adj.Close":2093.01001,"Volume":0}
{"Date":"1995-02-08","Open":2095.80005,"High":2095.80005,"Low":2084.71997,"Close":2087.78003,"Adj.Close":2087.78003,"Volume":0}
{"Date":"1995-02-09","Open":2086.09009,"High":2128.56006,"Low":2082.95996,"Close":2117.80005,"Adj.Close":2117.80005,"Volume":0}
{"Date":"1995-02-10","Open":2123.95996,"High":2136.42993,"Low":2123.95996,"Close":2127.56006,"Adj.Close":2127.56006,"Volume":0}
{"Date":"1995-02-13","Open":2123.27002,"High":2126.29004,"Low":2116.37012,"Close":2118.95996,"Adj.Close":2118.95996,"Volume":0}
{"Date":"1995-02-14","Open":2124.55005,"High":2135.01001,"Low":2123.91992,"Close":2128.33008,"Adj.Close":2128.33008,"Volume":0}
{"Date":"1995-02-15","Open":2126.78003,"High":2137.83008,"Low":2121.81006,"Close":2135.48999,"Adj.Close":2135.48999,"Volume":0}
{"Date":"1995-02-16","Open":2142.93994,"High":2149.86011,"Low":2107,"Close":2112.06006,"Adj.Close":2112.06006,"Volume":0}
{"Date":"1995-02-17","Open":2106.58008,"High":2126.8501,"Low":2099.70996,"Close":2119.29004,"Adj.Close":2119.29004,"Volume":0}
{"Date":"1995-02-20","Open":2110.5,"High":2110.5,"Low":2101.12012,"Close":2101.97998,"Adj.Close":2101.97998,"Volume":0}
{"Date":"1995-02-21","Open":2107.25,"High":2107.25,"Low":2091.92993,"Close":2101.82007,"Adj.Close":2101.82007,"Volume":0}
{"Date":"1995-02-22","Open":2093.03003,"High":2098.23999,"Low":2085.82007,"Close":2096.26001,"Adj.Close":2096.26001,"Volume":0}
{"Date":"1995-02-23","Open":2100.41992,"High":2127.77002,"Low":2100.41992,"Close":2126.43994,"Adj.Close":2126.43994,"Volume":0}
{"Date":"1995-02-24","Open":2125.93994,"High":2129.45996,"Low":2112.37012,"Close":2117.59009,"Adj.Close":2117.59009,"Volume":0}
{"Date":"1995-02-27","Open":2102.13989,"High":2108.47998,"Low":2090.53003,"Close":2106.05005,"Adj.Close":2106.05005,"Volume":0}
{"Date":"1995-02-28","Open":2111.37012,"High":2111.43994,"Low":2097.30005,"Close":2097.8501,"Adj.Close":2097.8501,"Volume":0}
{"Date":"1995-03-01","Open":2100.19995,"High":2131.37012,"Low":2100.19995,"Close":2127.20996,"Adj.Close":2127.20996,"Volume":0}
{"Date":"1995-03-02","Open":2129.46997,"High":2131.77002,"Low":2115.01001,"Close":2116.63989,"Adj.Close":2116.63989,"Volume":0}
{"Date":"1995-03-03","Open":2113.55005,"High":2116.34009,"Low":2092.44995,"Close":2094.15991,"Adj.Close":2094.15991,"Volume":0}
{"Date":"1995-03-06","Open":2086.80005,"High":2092.98999,"Low":2060.61011,"Close":2069.94995,"Adj.Close":2069.94995,"Volume":0}
{"Date":"1995-03-07","Open":2077.12012,"High":2087.23999,"Low":2039.83997,"Close":2041.26001,"Adj.Close":2041.26001,"Volume":0}
{"Date":"1995-03-08","Open":2017.59998,"High":2035.84998,"Low":2013.67004,"Close":2029.38,"Adj.Close":2029.38,"Volume":0}
{"Date":"1995-03-09","Open":2041.45996,"High":2045.54004,"Low":1984.17004,"Close":1989.19995,"Adj.Close":1989.19995,"Volume":0}
{"Date":"1995-03-10","Open":1992.45996,"High":2014.18005,"Low":1965.48999,"Close":2008.84998,"Adj.Close":2008.84998,"Volume":0}
{"Date":"1995-03-13","Open":2009.41003,"High":2013.12,"Low":1974.14001,"Close":1974.14001,"Adj.Close":1974.14001,"Volume":0}
{"Date":"1995-03-14","Open":1973.30005,"High":2023.37,"Low":1965.06995,"Close":2022.5,"Adj.Close":2022.5,"Volume":0}
{"Date":"1995-03-15","Open":2023.68994,"High":2023.68994,"Low":1995.21997,"Close":1995.21997,"Adj.Close":1995.21997,"Volume":0}
{"Date":"1995-03-16","Open":2003.35999,"High":2016.15002,"Low":1992.17004,"Close":2016.15002,"Adj.Close":2016.15002,"Volume":0}
{"Date":"1995-03-17","Open":2019.28003,"High":2019.28003,"Low":1974.63,"Close":1979.52002,"Adj.Close":1979.52002,"Volume":0}
{"Date":"1995-03-20","Open":1979.38,"High":1992.70996,"Low":1979.26001,"Close":1984.98999,"Adj.Close":1984.98999,"Volume":0}
{"Date":"1995-03-21","Open":1991.06995,"High":2010.93005,"Low":1973.94995,"Close":1984.15002,"Adj.Close":1984.15002,"Volume":0}
{"Date":"1995-03-22","Open":1979.33997,"High":1990.54004,"Low":1971.76001,"Close":1978.06995,"Adj.Close":1978.06995,"Volume":0}
{"Date":"1995-03-23","Open":1977.15002,"High":1977.15002,"Low":1913.42004,"Close":1935.07996,"Adj.Close":1935.07996,"Volume":0}
{"Date":"1995-03-24","Open":1940.98999,"High":1943.45996,"Low":1918.39001,"Close":1935.87,"Adj.Close":1935.87,"Volume":0}
{"Date":"1995-03-27","Open":1944.26001,"High":1956.82996,"Low":1928.71997,"Close":1928.81995,"Adj.Close":1928.81995,"Volume":0}
{"Date":"1995-03-28","Open":1931.52002,"High":1945.44995,"Low":1896.55005,"Close":1911.69995,"Adj.Close":1911.69995,"Volume":0}
{"Date":"1995-03-29","Open":1903.76001,"High":1921.30005,"Low":1891.70996,"Close":1918.84998,"Adj.Close":1918.84998,"Volume":0}
{"Date":"1995-03-30","Open":1924.18994,"High":1966.83997,"Low":1923.73999,"Close":1949.76001,"Adj.Close":1949.76001,"Volume":0}
{"Date":"1995-03-31","Open":1955.08997,"High":1955.58997,"Low":1910.07996,"Close":1914.68994,"Adj.Close":1914.68994,"Volume":0}
{"Date":"1995-04-03","Open":1916.17004,"High":1943.77002,"Low":1908.82996,"Close":1934.95996,"Adj.Close":1934.95996,"Volume":0}
{"Date":"1995-04-04","Open":1940.33997,"High":1972.42004,"Low":1939.31995,"Close":1965.68005,"Adj.Close":1965.68005,"Volume":0}
{"Date":"1995-04-05","Open":1966.46997,"High":1977.28003,"Low":1961.67004,"Close":1972.58997,"Adj.Close":1972.58997,"Volume":0}
{"Date":"1995-04-06","Open":1961.02002,"High":1987.53003,"Low":1954.97998,"Close":1976.52002,"Adj.Close":1976.52002,"Volume":0}
{"Date":"1995-04-07","Open":1976.43994,"High":1987.06995,"Low":1975.66003,"Close":1978.70996,"Adj.Close":1978.70996,"Volume":0}
{"Date":"1995-04-10","Open":1986.95996,"High":1993.96997,"Low":1968.96997,"Close":1980.81006,"Adj.Close":1980.81006,"Volume":0}
{"Date":"1995-04-11","Open":1988.72998,"High":1993.13,"Low":1978.80005,"Close":1979.26001,"Adj.Close":1979.26001,"Volume":0}
{"Date":"1995-04-12","Open":1976.81006,"High":1991.71997,"Low":1976.81006,"Close":1991.07996,"Adj.Close":1991.07996,"Volume":0}
{"Date":"1995-04-13","Open":1994.48999,"High":1994.51001,"Low":1981.08997,"Close":1982.98999,"Adj.Close":1982.98999,"Volume":0}
{"Date":"1995-04-14"}
{"Date":"1995-04-17"}
{"Date":"1995-04-18","Open":1971.15002,"High":1971.15002,"Low":1953.79004,"Close":1954.62,"Adj.Close":1954.62,"Volume":0}
{"Date":"1995-04-19","Open":1944.77002,"High":1951.54004,"Low":1938.73999,"Close":1943.88,"Adj.Close":1943.88,"Volume":0}
{"Date":"1995-04-20","Open":1949.95996,"High":1959.06006,"Low":1946.81006,"Close":1955.32996,"Adj.Close":1955.32996,"Volume":0}
{"Date":"1995-04-21","Open":1963.67004,"High":1990.08997,"Low":1963.29004,"Close":1987.69995,"Adj.Close":1987.69995,"Volume":0}
{"Date":"1995-04-24","Open":1983,"High":1990.12,"Low":1971.34998,"Close":1978.96997,"Adj.Close":1978.96997,"Volume":0}
{"Date":"1995-04-25","Open":1988.43994,"High":2014.09998,"Low":1985.97998,"Close":2007.56995,"Adj.Close":2007.56995,"Volume":0}
{"Date":"1995-04-26","Open":2014.19995,"High":2030.38,"Low":2012.07996,"Close":2028.52002,"Adj.Close":2028.52002,"Volume":0}
{"Date":"1995-04-27","Open":2031.83997,"High":2031.83997,"Low":2018.93994,"Close":2024.25,"Adj.Close":2024.25,"Volume":0}
{"Date":"1995-04-28","Open":2024.87,"High":2028.54004,"Low":2015.70996,"Close":2017.94995,"Adj.Close":2017.94995,"Volume":0}
{"Date":"1995-05-01"}
{"Date":"1995-05-02","Open":2022.81006,"High":2037.87,"Low":2022.81006,"Close":2036.46997,"Adj.Close":2036.46997,"Volume":0}
{"Date":"1995-05-03","Open":2040.64001,"High":2041.43005,"Low":2027.31995,"Close":2037.98999,"Adj.Close":2037.98999,"Volume":0}
{"Date":"1995-05-04","Open":2046.03003,"High":2052.65991,"Low":2029.62,"Close":2034.15002,"Adj.Close":2034.15002,"Volume":0}
{"Date":"1995-05-05","Open":2031.70996,"High":2033.91003,"Low":2020.52002,"Close":2021.21997,"Adj.Close":2021.21997,"Volume":0}
{"Date":"1995-05-08","Open":2021.04004,"High":2030.65002,"Low":2018.90002,"Close":2030.65002,"Adj.Close":2030.65002,"Volume":0}
{"Date":"1995-05-09","Open":2037.25,"High":2053.06006,"Low":2037.25,"Close":2050.65991,"Adj.Close":2050.65991,"Volume":0}
{"Date":"1995-05-10","Open":2054.59009,"High":2067.21997,"Low":2052.48999,"Close":2064.40991,"Adj.Close":2064.40991,"Volume":0}
{"Date":"1995-05-11","Open":2069.06006,"High":2086.40991,"Low":2058.23999,"Close":2086.40991,"Adj.Close":2086.40991,"Volume":0}
{"Date":"1995-05-12","Open":2100.86011,"High":2104.51001,"Low":2091.98999,"Close":2102.3999,"Adj.Close":2102.3999,"Volume":0}
{"Date":"1995-05-15","Open":2097.19995,"High":2100.25,"Low":2086.52002,"Close":2092,"Adj.Close":2092,"Volume":0}
{"Date":"1995-05-16","Open":2087.18994,"High":2116.67993,"Low":2082.06006,"Close":2109.36011,"Adj.Close":2109.36011,"Volume":0}
{"Date":"1995-05-17","Open":2112.55005,"High":2112.58008,"Low":2086.29004,"Close":2088.98999,"Adj.Close":2088.98999,"Volume":0}
{"Date":"1995-05-18","Open":2085.19995,"High":2098.13989,"Low":2081.08008,"Close":2083.80005,"Adj.Close":2083.80005,"Volume":0}
{"Date":"1995-05-19","Open":2065.38989,"High":2070.37988,"Low":2052.88989,"Close":2064.41992,"Adj.Close":2064.41992,"Volume":0}
{"Date":"1995-05-22","Open":2069.36011,"High":2097.3501,"Low":2068.19995,"Close":2096.87012,"Adj.Close":2096.87012,"Volume":0}
{"Date":"1995-05-23","Open":2097.6001,"High":2101.70996,"Low":2078.71997,"Close":2083.55005,"Adj.Close":2083.55005,"Volume":0}
{"Date":"1995-05-24","Open":2092.62988,"High":2113.07007,"Low":2092.62988,"Close":2105.87988,"Adj.Close":2105.87988,"Volume":0}
{"Date":"1995-05-25"}
{"Date":"1995-05-26","Open":2091.06006,"High":2091.06006,"Low":2065.70996,"Close":2065.70996,"Adj.Close":2065.70996,"Volume":0}
{"Date":"1995-05-29","Open":2059.22998,"High":2069.53003,"Low":2058.23999,"Close":2069.26001,"Adj.Close":2069.26001,"Volume":0}
{"Date":"1995-05-30","Open":2072.40991,"High":2088.36011,"Low":2072.40991,"Close":2081.45996,"Adj.Close":2081.45996,"Volume":0}
{"Date":"1995-05-31","Open":2089.29004,"High":2100.1001,"Low":2083.37988,"Close":2099.94995,"Adj.Close":2099.94995,"Volume":0}
{"Date":"1995-06-01","Open":2116.63989,"High":2135.37012,"Low":2112.87012,"Close":2119.23999,"Adj.Close":2119.23999,"Volume":0}
{"Date":"1995-06-02","Open":2121.42993,"High":2139.32007,"Low":2117.31006,"Close":2132.71997,"Adj.Close":2132.71997,"Volume":0}
{"Date":"1995-06-05"}
{"Date":"1995-06-06","Open":2141.55005,"High":2154.6499,"Low":2139.6001,"Close":2154.16992,"Adj.Close":2154.16992,"Volume":0}
{"Date":"1995-06-07","Open":2144.47998,"High":2144.47998,"Low":2135.13989,"Close":2136.71997,"Adj.Close":2136.71997,"Volume":0}
{"Date":"1995-06-08","Open":2138.34009,"High":2143.92993,"Low":2130.05005,"Close":2137.20996,"Adj.Close":2137.20996,"Volume":0}
{"Date":"1995-06-09","Open":2128.62012,"High":2129.29004,"Low":2106.81006,"Close":2107.15991,"Adj.Close":2107.15991,"Volume":0}
{"Date":"1995-06-12","Open":2101.57007,"High":2129.91992,"Low":2101.3501,"Close":2127.79004,"Adj.Close":2127.79004,"Volume":0}
{"Date":"1995-06-13","Open":2129.1499,"High":2130.87012,"Low":2112.87988,"Close":2124.25,"Adj.Close":2124.25,"Volume":0}
{"Date":"1995-06-14","Open":2132.48999,"High":2137.75,"Low":2121.71997,"Close":2124.84009,"Adj.Close":2124.84009,"Volume":0}
{"Date":"1995-06-15"}
{"Date":"1995-06-16","Open":2123.67993,"High":2127.59009,"Low":2111.09009,"Close":2125.06006,"Adj.Close":2125.06006,"Volume":0}
{"Date":"1995-06-19","Open":2120.29004,"High":2156.12012,"Low":2120.29004,"Close":2154.12988,"Adj.Close":2154.12988,"Volume":0}
{"Date":"1995-06-20","Open":2157.21997,"High":2162.55005,"Low":2134.04004,"Close":2140.36011,"Adj.Close":2140.36011,"Volume":0}
{"Date":"1995-06-21","Open":2143.81006,"High":2152.88989,"Low":2142.47998,"Close":2144.87988,"Adj.Close":2144.87988,"Volume":0}
{"Date":"1995-06-22","Open":2138.67993,"High":2166.03003,"Low":2134.95996,"Close":2162.38989,"Adj.Close":2162.38989,"Volume":0}
{"Date":"1995-06-23","Open":2168.62988,"High":2174.13989,"Low":2131.43994,"Close":2138.21997,"Adj.Close":2138.21997,"Volume":0}
{"Date":"1995-06-26","Open":2137.8501,"High":2146.36011,"Low":2128.07007,"Close":2137.36011,"Adj.Close":2137.36011,"Volume":0}
{"Date":"1995-06-27","Open":2129.67993,"High":2130.65991,"Low":2119.42993,"Close":2128.98999,"Adj.Close":2128.98999,"Volume":0}
{"Date":"1995-06-28","Open":2115.17993,"High":2115.17993,"Low":2087.6499,"Close":2091.30005,"Adj.Close":2091.30005,"Volume":0}
{"Date":"1995-06-29","Open":2096.41992,"High":2111.06006,"Low":2092.46997,"Close":2094.67993,"Adj.Close":2094.67993,"Volume":0}
{"Date":"1995-06-30","Open":2087.37012,"High":2092.17993,"Low":2079.86011,"Close":2089.04004,"Adj.Close":2089.04004,"Volume":0}
{"Date":"1995-07-03","Open":2081.01001,"High":2100.47998,"Low":2081.01001,"Close":2099.67993,"Adj.Close":2099.67993,"Volume":0}
{"Date":"1995-07-04","Open":2105.87012,"High":2114.97998,"Low":2105.87012,"Close":2110.12988,"Adj.Close":2110.12988,"Volume":0}
{"Date":"1995-07-05","Open":2115.05005,"High":2118.75,"Low":2103.66992,"Close":2117.62988,"Adj.Close":2117.62988,"Volume":0}
{"Date":"1995-07-06","Open":2117.13989,"High":2125.12012,"Low":2110.33008,"Close":2111.3501,"Adj.Close":2111.3501,"Volume":0}
{"Date":"1995-07-07","Open":2132.19995,"High":2163.6001,"Low":2132.19995,"Close":2163.37012,"Adj.Close":2163.37012,"Volume":0}
{"Date":"1995-07-10","Open":2173.52002,"High":2184.56006,"Low":2171.93994,"Close":2184.38989,"Adj.Close":2184.38989,"Volume":0}
{"Date":"1995-07-11","Open":2180.72998,"High":2201.67993,"Low":2173.84009,"Close":2194.1499,"Adj.Close":2194.1499,"Volume":0}
{"Date":"1995-07-12","Open":2191.32007,"High":2200.91992,"Low":2182.95996,"Close":2200.32007,"Adj.Close":2200.32007,"Volume":0}
{"Date":"1995-07-13","Open":2210.76001,"High":2217.41992,"Low":2192.75,"Close":2193.71997,"Adj.Close":2193.71997,"Volume":0}
{"Date":"1995-07-14","Open":2197.46997,"High":2198.17993,"Low":2182.16992,"Close":2191.25,"Adj.Close":2191.25,"Volume":0}
{"Date":"1995-07-17","Open":2196.43994,"High":2205.94995,"Low":2196.43994,"Close":2201.36011,"Adj.Close":2201.36011,"Volume":0}
{"Date":"1995-07-18","Open":2195.68994,"High":2197.6001,"Low":2183.70996,"Close":2183.70996,"Adj.Close":2183.70996,"Volume":0}
{"Date":"1995-07-19","Open":2178.15991,"High":2196.22998,"Low":2174.05005,"Close":2195.31006,"Adj.Close":2195.31006,"Volume":0}
{"Date":"1995-07-20","Open":2177.31006,"High":2191.02002,"Low":2172.46997,"Close":2183.52002,"Adj.Close":2183.52002,"Volume":0}
{"Date":"1995-07-21","Open":2193.15991,"High":2202.44995,"Low":2192.94995,"Close":2196.54004,"Adj.Close":2196.54004,"Volume":0}
{"Date":"1995-07-24","Open":2199.52002,"High":2232.27002,"Low":2196.91992,"Close":2232.02002,"Adj.Close":2232.02002,"Volume":0}
{"Date":"1995-07-25","Open":2233.08008,"High":2236.45996,"Low":2224.67993,"Close":2232.22998,"Adj.Close":2232.22998,"Volume":0}
{"Date":"1995-07-26","Open":2241.44995,"High":2246.52002,"Low":2235.26001,"Close":2237.72998,"Adj.Close":2237.72998,"Volume":0}
{"Date":"1995-07-27","Open":2233.59009,"High":2240.15991,"Low":2229.22998,"Close":2239.36011,"Adj.Close":2239.36011,"Volume":0}
{"Date":"1995-07-28","Open":2241.1499,"High":2242.25,"Low":2215.11011,"Close":2217.90991,"Adj.Close":2217.90991,"Volume":0}
{"Date":"1995-07-31","Open":2215.27002,"High":2222.55005,"Low":2212.18994,"Close":2222.51001,"Adj.Close":2222.51001,"Volume":0}
{"Date":"1995-08-01","Open":2225.66992,"High":2229.71997,"Low":2210.8501,"Close":2211.26001,"Adj.Close":2211.26001,"Volume":0}
{"Date":"1995-08-02","Open":2222.27002,"High":2255.84009,"Low":2222.26001,"Close":2249.6001,"Adj.Close":2249.6001,"Volume":0}
{"Date":"1995-08-03","Open":2248.06006,"High":2249.32007,"Low":2229.88989,"Close":2234.86011,"Adj.Close":2234.86011,"Volume":0}
{"Date":"1995-08-04","Open":2235.16992,"High":2242.01001,"Low":2233.75,"Close":2236.67993,"Adj.Close":2236.67993,"Volume":0}
{"Date":"1995-08-07","Open":2240.12012,"High":2250.12012,"Low":2239.91992,"Close":2244.56006,"Adj.Close":2244.56006,"Volume":0}
{"Date":"1995-08-08","Open":2250.34009,"High":2250.34009,"Low":2233.72998,"Close":2236.88989,"Adj.Close":2236.88989,"Volume":0}
{"Date":"1995-08-09","Open":2234.16992,"High":2236.83008,"Low":2218.81006,"Close":2222.28003,"Adj.Close":2222.28003,"Volume":0}
{"Date":"1995-08-10","Open":2224.72998,"High":2236.71997,"Low":2214.87012,"Close":2236.71997,"Adj.Close":2236.71997,"Volume":0}
{"Date":"1995-08-11","Open":2239.71997,"High":2240.54004,"Low":2223.73999,"Close":2228.43994,"Adj.Close":2228.43994,"Volume":0}
{"Date":"1995-08-14","Open":2225.71997,"High":2226.11011,"Low":2203.05005,"Close":2211.03003,"Adj.Close":2211.03003,"Volume":0}
{"Date":"1995-08-15","Open":2218.11011,"High":2245.53003,"Low":2218.11011,"Close":2236.72998,"Adj.Close":2236.72998,"Volume":0}
{"Date":"1995-08-16","Open":2248.1499,"High":2260.98999,"Low":2248.1499,"Close":2251.63989,"Adj.Close":2251.63989,"Volume":0}
{"Date":"1995-08-17","Open":2255.37988,"High":2263.92993,"Low":2246.73999,"Close":2253.92993,"Adj.Close":2253.92993,"Volume":0}
{"Date":"1995-08-18","Open":2261.05005,"High":2272.22998,"Low":2255.53003,"Close":2265.86011,"Adj.Close":2265.86011,"Volume":0}
{"Date":"1995-08-21","Open":2264.18994,"High":2278.12012,"Low":2260.73999,"Close":2269.6001,"Adj.Close":2269.6001,"Volume":0}
{"Date":"1995-08-22","Open":2273.6499,"High":2274.02002,"Low":2254.28003,"Close":2258.96997,"Adj.Close":2258.96997,"Volume":0}
{"Date":"1995-08-23","Open":2264.59009,"High":2270.91992,"Low":2258.15991,"Close":2262.65991,"Adj.Close":2262.65991,"Volume":0}
{"Date":"1995-08-24","Open":2263.04004,"High":2270.93994,"Low":2250.04004,"Close":2253.90991,"Adj.Close":2253.90991,"Volume":0}
{"Date":"1995-08-25","Open":2255.97998,"High":2261.6001,"Low":2246.11011,"Close":2257.34009,"Adj.Close":2257.34009,"Volume":0}
{"Date":"1995-08-28","Open":2258.87988,"High":2259.02002,"Low":2233.27002,"Close":2240.31006,"Adj.Close":2240.31006,"Volume":0}
{"Date":"1995-08-29","Open":2239.86011,"High":2240.17993,"Low":2227.73999,"Close":2230.27002,"Adj.Close":2230.27002,"Volume":0}
{"Date":"1995-08-30","Open":2234.3501,"High":2251.62988,"Low":2233.96997,"Close":2251.30005,"Adj.Close":2251.30005,"Volume":0}
{"Date":"1995-08-31","Open":2244.53003,"High":2245,"Low":2232.08008,"Close":2234.22998,"Adj.Close":2234.22998,"Volume":0}
{"Date":"1995-09-01","Open":2237.28003,"High":2242.80005,"Low":2232.3501,"Close":2242.76001,"Adj.Close":2242.76001,"Volume":0}
{"Date":"1995-09-04","Open":2240.07007,"High":2263.37012,"Low":2240.07007,"Close":2263.08008,"Adj.Close":2263.08008,"Volume":0}
{"Date":"1995-09-05","Open":2266.33008,"High":2269.72998,"Low":2261.31006,"Close":2266.57007,"Adj.Close":2266.57007,"Volume":0}
{"Date":"1995-09-06","Open":2275.03003,"High":2282.20996,"Low":2263.65991,"Close":2266.37012,"Adj.Close":2266.37012,"Volume":0}
{"Date":"1995-09-07","Open":2269.1499,"High":2270.88989,"Low":2254.95996,"Close":2269.01001,"Adj.Close":2269.01001,"Volume":0}
{"Date":"1995-09-08","Open":2273.18994,"High":2280.15991,"Low":2264.6499,"Close":2266.77002,"Adj.Close":2266.77002,"Volume":0}
{"Date":"1995-09-11","Open":2263.28003,"High":2270.08008,"Low":2256.77002,"Close":2268.26001,"Adj.Close":2268.26001,"Volume":0}
{"Date":"1995-09-12","Open":2271.19995,"High":2274.51001,"Low":2264.52002,"Close":2266.07007,"Adj.Close":2266.07007,"Volume":0}
{"Date":"1995-09-13","Open":2273.68994,"High":2301.71997,"Low":2273.54004,"Close":2300.71997,"Adj.Close":2300.71997,"Volume":0}
{"Date":"1995-09-14","Open":2303.98999,"High":2308.34009,"Low":2298.20996,"Close":2300.29004,"Adj.Close":2300.29004,"Volume":0}
{"Date":"1995-09-15","Open":2304.21997,"High":2320.58008,"Low":2302.96997,"Close":2305.58008,"Adj.Close":2305.58008,"Volume":0}
{"Date":"1995-09-18","Open":2294.55005,"High":2305.80005,"Low":2287.6499,"Close":2289.48999,"Adj.Close":2289.48999,"Volume":0}
{"Date":"1995-09-19","Open":2297.08008,"High":2315.58008,"Low":2297.08008,"Close":2306.65991,"Adj.Close":2306.65991,"Volume":0}
{"Date":"1995-09-20","Open":2314.19995,"High":2317.68994,"Low":2288.8501,"Close":2294.1499,"Adj.Close":2294.1499,"Volume":0}
{"Date":"1995-09-21","Open":2283.58008,"High":2292.03003,"Low":2272.16992,"Close":2275.71997,"Adj.Close":2275.71997,"Volume":0}
{"Date":"1995-09-22","Open":2259.93994,"High":2264.47998,"Low":2196.3999,"Close":2204.43994,"Adj.Close":2204.43994,"Volume":0}
{"Date":"1995-09-25","Open":2216.53003,"High":2222.29004,"Low":2202.45996,"Close":2212.96997,"Adj.Close":2212.96997,"Volume":0}
{"Date":"1995-09-26","Open":2221,"High":2235.28003,"Low":2220.58008,"Close":2232.02002,"Adj.Close":2232.02002,"Volume":0}
{"Date":"1995-09-27","Open":2223.46997,"High":2224.8501,"Low":2178.36011,"Close":2190.8999,"Adj.Close":2190.8999,"Volume":0}
{"Date":"1995-09-28","Open":2181.27002,"High":2197.57007,"Low":2164.67993,"Close":2184.23999,"Adj.Close":2184.23999,"Volume":0}
{"Date":"1995-09-29","Open":2181.36011,"High":2201.6001,"Low":2168.70996,"Close":2201.27002,"Adj.Close":2201.27002,"Volume":0}
{"Date":"1995-10-02","Open":2206.3501,"High":2210.13989,"Low":2193.41992,"Close":2197.01001,"Adj.Close":2197.01001,"Volume":0}
{"Date":"1995-10-03"}
{"Date":"1995-10-04","Open":2206.79004,"High":2219.04004,"Low":2206.31006,"Close":2211.6001,"Adj.Close":2211.6001,"Volume":0}
{"Date":"1995-10-05","Open":2212.02002,"High":2214.12988,"Low":2189.52002,"Close":2191.54004,"Adj.Close":2191.54004,"Volume":0}
{"Date":"1995-10-06","Open":2191.62012,"High":2191.62012,"Low":2159.45996,"Close":2176.3501,"Adj.Close":2176.3501,"Volume":0}
{"Date":"1995-10-09","Open":2159.47998,"High":2175,"Low":2152.51001,"Close":2157.40991,"Adj.Close":2157.40991,"Volume":0}
{"Date":"1995-10-10","Open":2168.94995,"High":2171.96997,"Low":2119.41992,"Close":2137.01001,"Adj.Close":2137.01001,"Volume":0}
{"Date":"1995-10-11","Open":2142.84009,"High":2159.97998,"Low":2135.53003,"Close":2153.56006,"Adj.Close":2153.56006,"Volume":0}
{"Date":"1995-10-12","Open":2152.34009,"High":2165.88989,"Low":2152.30005,"Close":2159.72998,"Adj.Close":2159.72998,"Volume":0}
{"Date":"1995-10-13","Open":2161.13989,"High":2207.29004,"Low":2161.13989,"Close":2206.11011,"Adj.Close":2206.11011,"Volume":0}
{"Date":"1995-10-16","Open":2206.56006,"High":2208.76001,"Low":2185.84009,"Close":2193.8501,"Adj.Close":2193.8501,"Volume":0}
{"Date":"1995-10-17","Open":2196.08008,"High":2207.20996,"Low":2185.52002,"Close":2185.52002,"Adj.Close":2185.52002,"Volume":0}
{"Date":"1995-10-18","Open":2179.81006,"High":2213.59009,"Low":2174.66992,"Close":2197.57007,"Adj.Close":2197.57007,"Volume":0}
{"Date":"1995-10-19","Open":2193.37988,"High":2197.26001,"Low":2174.37012,"Close":2176.09009,"Adj.Close":2176.09009,"Volume":0}
{"Date":"1995-10-20","Open":2178.08008,"High":2184.22998,"Low":2139.52002,"Close":2148.12012,"Adj.Close":2148.12012,"Volume":0}
{"Date":"1995-10-23","Open":2136.87012,"High":2136.87012,"Low":2107.45996,"Close":2116.86011,"Adj.Close":2116.86011,"Volume":0}
{"Date":"1995-10-24","Open":2120.67993,"High":2132.62988,"Low":2107.05005,"Close":2114.87988,"Adj.Close":2114.87988,"Volume":0}
{"Date":"1995-10-25","Open":2125.06006,"High":2149.86011,"Low":2124.76001,"Close":2140.73999,"Adj.Close":2140.73999,"Volume":0}
{"Date":"1995-10-26","Open":2135.13989,"High":2144.72998,"Low":2123.27002,"Close":2142.73999,"Adj.Close":2142.73999,"Volume":0}
{"Date":"1995-10-27","Open":2130.76001,"High":2130.96997,"Low":2094.3501,"Close":2112.01001,"Adj.Close":2112.01001,"Volume":0}
{"Date":"1995-10-30","Open":2129.3999,"High":2152.38989,"Low":2129.3999,"Close":2149.70996,"Adj.Close":2149.70996,"Volume":0}
{"Date":"1995-10-31","Open":2147.27002,"High":2172.04004,"Low":2147.27002,"Close":2165.76001,"Adj.Close":2165.76001,"Volume":0}
{"Date":"1995-11-01","Open":2162.44995,"High":2183.72998,"Low":2151.73999,"Close":2182.11011,"Adj.Close":2182.11011,"Volume":0}
{"Date":"1995-11-02","Open":2187.87012,"High":2189.69995,"Low":2167.43994,"Close":2180.48999,"Adj.Close":2180.48999,"Volume":0}
{"Date":"1995-11-03","Open":2188.65991,"High":2199.71997,"Low":2168.44995,"Close":2169.68994,"Adj.Close":2169.68994,"Volume":0}
{"Date":"1995-11-06","Open":2171.44995,"High":2176.61011,"Low":2160.8501,"Close":2168.57007,"Adj.Close":2168.57007,"Volume":0}
{"Date":"1995-11-07","Open":2174.08008,"High":2182.22998,"Low":2154.87012,"Close":2174.27002,"Adj.Close":2174.27002,"Volume":0}
{"Date":"1995-11-08","Open":2178.3501,"High":2186.44995,"Low":2168.37012,"Close":2184.05005,"Adj.Close":2184.05005,"Volume":0}
{"Date":"1995-11-09","Open":2198.58008,"High":2204.55005,"Low":2181.66992,"Close":2182.46997,"Adj.Close":2182.46997,"Volume":0}
{"Date":"1995-11-10","Open":2177.40991,"High":2177.40991,"Low":2162.57007,"Close":2174.78003,"Adj.Close":2174.78003,"Volume":0}
{"Date":"1995-11-13","Open":2170.67993,"High":2195.1499,"Low":2169.13989,"Close":2195.1499,"Adj.Close":2195.1499,"Volume":0}
{"Date":"1995-11-14","Open":2196.07007,"High":2204.11011,"Low":2186.52002,"Close":2197.34009,"Adj.Close":2197.34009,"Volume":0}
{"Date":"1995-11-15","Open":2187.91992,"High":2197.67993,"Low":2181.5,"Close":2196.63989,"Adj.Close":2196.63989,"Volume":0}
{"Date":"1995-11-16","Open":2205.31006,"High":2209.47998,"Low":2191.54004,"Close":2202.5,"Adj.Close":2202.5,"Volume":0}
{"Date":"1995-11-17","Open":2201.47998,"High":2208.30005,"Low":2188.73999,"Close":2196.59009,"Adj.Close":2196.59009,"Volume":0}
{"Date":"1995-11-20","Open":2204.90991,"High":2224.11011,"Low":2202.66992,"Close":2204.01001,"Adj.Close":2204.01001,"Volume":0}
{"Date":"1995-11-21","Open":2204.61011,"High":2208.73999,"Low":2198.71997,"Close":2201.8999,"Adj.Close":2201.8999,"Volume":0}
{"Date":"1995-11-22","Open":2210.55005,"High":2215.30005,"Low":2188.20996,"Close":2194.53003,"Adj.Close":2194.53003,"Volume":0}
{"Date":"1995-11-23","Open":2191.08008,"High":2202.61011,"Low":2190.91992,"Close":2197.26001,"Adj.Close":2197.26001,"Volume":0}
{"Date":"1995-11-24","Open":2201.62012,"High":2211.34009,"Low":2193.11011,"Close":2210.91992,"Adj.Close":2210.91992,"Volume":0}
{"Date":"1995-11-27","Open":2221.17993,"High":2248.13989,"Low":2221.17993,"Close":2247.96997,"Adj.Close":2247.96997,"Volume":0}
{"Date":"1995-11-28","Open":2244.8501,"High":2251.53003,"Low":2238.88989,"Close":2242.90991,"Adj.Close":2242.90991,"Volume":0}
{"Date":"1995-11-29","Open":2248.47998,"High":2255.81006,"Low":2242.07007,"Close":2249.75,"Adj.Close":2249.75,"Volume":0}
{"Date":"1995-11-30","Open":2252.15991,"High":2254.94995,"Low":2234.31006,"Close":2254.94995,"Adj.Close":2254.94995,"Volume":0}
{"Date":"1995-12-01","Open":2256.20996,"High":2269,"Low":2252.61011,"Close":2266.56006,"Adj.Close":2266.56006,"Volume":0}
{"Date":"1995-12-04","Open":2260.28003,"High":2261.59009,"Low":2249.54004,"Close":2261.08008,"Adj.Close":2261.08008,"Volume":0}
{"Date":"1995-12-05","Open":2267.83008,"High":2273.37012,"Low":2255.66992,"Close":2269.34009,"Adj.Close":2269.34009,"Volume":0}
{"Date":"1995-12-06","Open":2262.11011,"High":2277.11011,"Low":2259.6499,"Close":2274.93994,"Adj.Close":2274.93994,"Volume":0}
{"Date":"1995-12-07","Open":2278.29004,"High":2278.55005,"Low":2256.62012,"Close":2260.62012,"Adj.Close":2260.62012,"Volume":0}
{"Date":"1995-12-08","Open":2258.73999,"High":2284.02002,"Low":2257.12988,"Close":2277.69995,"Adj.Close":2277.69995,"Volume":0}
{"Date":"1995-12-11","Open":2275.70996,"High":2280.46997,"Low":2273.5,"Close":2280.38989,"Adj.Close":2280.38989,"Volume":0}
{"Date":"1995-12-12","Open":2280.88989,"High":2290.95996,"Low":2276.8501,"Close":2278.63989,"Adj.Close":2278.63989,"Volume":0}
{"Date":"1995-12-13","Open":2284.1001,"High":2285.97998,"Low":2274.12988,"Close":2283.26001,"Adj.Close":2283.26001,"Volume":0}
{"Date":"1995-12-14","Open":2288.33008,"High":2291.48999,"Low":2283.82007,"Close":2286.20996,"Adj.Close":2286.20996,"Volume":0}
{"Date":"1995-12-15","Open":2283.20996,"High":2293.65991,"Low":2276.63989,"Close":2283.84009,"Adj.Close":2283.84009,"Volume":0}
{"Date":"1995-12-18","Open":2283.93994,"High":2283.93994,"Low":2236.65991,"Close":2240.23999,"Adj.Close":2240.23999,"Volume":0}
{"Date":"1995-12-19","Open":2240.16992,"High":2248.48999,"Low":2227.22998,"Close":2241.42993,"Adj.Close":2241.42993,"Volume":0}
{"Date":"1995-12-20","Open":2256.01001,"High":2271.59009,"Low":2251.96997,"Close":2268.07007,"Adj.Close":2268.07007,"Volume":0}
{"Date":"1995-12-21","Open":2263.12012,"High":2268.92993,"Low":2254.68994,"Close":2268.3501,"Adj.Close":2268.3501,"Volume":0}
{"Date":"1995-12-22","Open":2277.22998,"High":2281.29004,"Low":2273.36011,"Close":2280.81006,"Adj.Close":2280.81006,"Volume":0}
{"Date":"1995-12-25"}
{"Date":"1995-12-26"}
{"Date":"1995-12-27","Open":2277.88989,"High":2283.09009,"Low":2276.41992,"Close":2280.43994,"Adj.Close":2280.43994,"Volume":0}
{"Date":"1995-12-28","Open":2277.5,"High":2279.93994,"Low":2271.54004,"Close":2273.8999,"Adj.Close":2273.8999,"Volume":0}
{"Date":"1995-12-29","Open":2275.37988,"High":2275.37988,"Low":2256.59009,"Close":2260.68994,"Adj.Close":2260.68994,"Volume":0}
{"Date":"1996-01-01"}
{"Date":"1996-01-02","Open":2259.91992,"High":2309.1001,"Low":2259.91992,"Close":2307.69995,"Adj.Close":2307.69995,"Volume":0}
{"Date":"1996-01-03","Open":2311.91992,"High":2335.53003,"Low":2311.6001,"Close":2326.17993,"Adj.Close":2326.17993,"Volume":0}
{"Date":"1996-01-04","Open":2329.71997,"High":2343.33008,"Low":2321.62988,"Close":2332.81006,"Adj.Close":2332.81006,"Volume":0}
{"Date":"1996-01-05","Open":2321.86011,"High":2333.08008,"Low":2309.1001,"Close":2315.65991,"Adj.Close":2315.65991,"Volume":0}
{"Date":"1996-01-08","Open":2324.37988,"High":2337.54004,"Low":2314.98999,"Close":2336.76001,"Adj.Close":2336.76001,"Volume":0}
{"Date":"1996-01-09","Open":2343.68994,"High":2360.78003,"Low":2343.68994,"Close":2351.46997,"Adj.Close":2351.46997,"Volume":0}
{"Date":"1996-01-10","Open":2339.53003,"High":2354.1499,"Low":2335.26001,"Close":2340.31006,"Adj.Close":2340.31006,"Volume":0}
{"Date":"1996-01-11","Open":2325.71997,"High":2339.01001,"Low":2316.12012,"Close":2330.97998,"Adj.Close":2330.97998,"Volume":0}
{"Date":"1996-01-12","Open":2340.67993,"High":2360.41992,"Low":2340.67993,"Close":2353.88989,"Adj.Close":2353.88989,"Volume":0}
{"Date":"1996-01-15","Open":2365.12012,"High":2371.42993,"Low":2350.87988,"Close":2361.37988,"Adj.Close":2361.37988,"Volume":0}
{"Date":"1996-01-16","Open":2370.3999,"High":2382.6001,"Low":2368.78003,"Close":2379.42993,"Adj.Close":2379.42993,"Volume":0}
{"Date":"1996-01-17","Open":2395.28003,"High":2398.1499,"Low":2365.23999,"Close":2375.62988,"Adj.Close":2375.62988,"Volume":0}
{"Date":"1996-01-18","Open":2371.87012,"High":2395.87988,"Low":2366.05005,"Close":2389.62012,"Adj.Close":2389.62012,"Volume":0}
{"Date":"1996-01-19","Open":2397.92993,"High":2404.90991,"Low":2385.62988,"Close":2400.58008,"Adj.Close":2400.58008,"Volume":0}
{"Date":"1996-01-22","Open":2388.83008,"High":2399.75,"Low":2385.63989,"Close":2391.73999,"Adj.Close":2391.73999,"Volume":0}
{"Date":"1996-01-23","Open":2382.3501,"High":2396.22998,"Low":2380.06006,"Close":2393.12012,"Adj.Close":2393.12012,"Volume":0}
{"Date":"1996-01-24","Open":2402.1001,"High":2437.86011,"Low":2402.1001,"Close":2436.67993,"Adj.Close":2436.67993,"Volume":0}
{"Date":"1996-01-25","Open":2441.62012,"High":2458.91992,"Low":2427.70996,"Close":2437.02002,"Adj.Close":2437.02002,"Volume":0}
{"Date":"1996-01-26","Open":2442.3501,"High":2450.33008,"Low":2421.92993,"Close":2449.70996,"Adj.Close":2449.70996,"Volume":0}
{"Date":"1996-01-29","Open":2448.1001,"High":2459.52002,"Low":2434.69995,"Close":2437.69995,"Adj.Close":2437.69995,"Volume":0}
{"Date":"1996-01-30","Open":2441.30005,"High":2458.06006,"Low":2428.93994,"Close":2456.09009,"Adj.Close":2456.09009,"Volume":0}
{"Date":"1996-01-31","Open":2466.09009,"High":2471.79004,"Low":2452.53003,"Close":2463,"Adj.Close":2463,"Volume":0}
{"Date":"1996-02-01","Open":2458.45996,"High":2473.58008,"Low":2455.46997,"Close":2472.53003,"Adj.Close":2472.53003,"Volume":0}
{"Date":"1996-02-02","Open":2475.53003,"High":2476.09009,"Low":2450.42993,"Close":2459.81006,"Adj.Close":2459.81006,"Volume":0}
{"Date":"1996-02-05","Open":2441.68994,"High":2442.47998,"Low":2408.88989,"Close":2416.84009,"Adj.Close":2416.84009,"Volume":0}
{"Date":"1996-02-06","Open":2418.82007,"High":2438.78003,"Low":2414.08008,"Close":2437.97998,"Adj.Close":2437.97998,"Volume":0}
{"Date":"1996-02-07","Open":2449.12012,"High":2451.84009,"Low":2440.78003,"Close":2442.42993,"Adj.Close":2442.42993,"Volume":0}
{"Date":"1996-02-08","Open":2448.23999,"High":2452.30005,"Low":2409.46997,"Close":2411.48999,"Adj.Close":2411.48999,"Volume":0}
{"Date":"1996-02-09","Open":2417.79004,"High":2436.21997,"Low":2400.33008,"Close":2435.07007,"Adj.Close":2435.07007,"Volume":0}
{"Date":"1996-02-12","Open":2435.07007,"High":2438.20996,"Low":2420.95996,"Close":2428.59009,"Adj.Close":2428.59009,"Volume":0}
{"Date":"1996-02-13","Open":2436.5,"High":2441.67993,"Low":2425.8501,"Close":2436.09009,"Adj.Close":2436.09009,"Volume":0}
{"Date":"1996-02-14","Open":2425.51001,"High":2434.07007,"Low":2421.03003,"Close":2427.77002,"Adj.Close":2427.77002,"Volume":0}
{"Date":"1996-02-15","Open":2420.26001,"High":2427.82007,"Low":2409.88989,"Close":2426.51001,"Adj.Close":2426.51001,"Volume":0}
{"Date":"1996-02-16","Open":2425.40991,"High":2431.3999,"Low":2411.67993,"Close":2423.6001,"Adj.Close":2423.6001,"Volume":0}
{"Date":"1996-02-19","Open":2402.97998,"High":2404.02002,"Low":2383.86011,"Close":2387.6001,"Adj.Close":2387.6001,"Volume":0}
{"Date":"1996-02-20","Open":2396.40991,"High":2399.07007,"Low":2359.18994,"Close":2373.01001,"Adj.Close":2373.01001,"Volume":0}
{"Date":"1996-02-21","Open":2360.69995,"High":2402.51001,"Low":2358.48999,"Close":2401.59009,"Adj.Close":2401.59009,"Volume":0}
{"Date":"1996-02-22","Open":2400.73999,"High":2425.98999,"Low":2400.73999,"Close":2421.92993,"Adj.Close":2421.92993,"Volume":0}
{"Date":"1996-02-23","Open":2431.48999,"High":2466.31006,"Low":2431.48999,"Close":2449.52002,"Adj.Close":2449.52002,"Volume":0}
{"Date":"1996-02-26","Open":2448.11011,"High":2454.43994,"Low":2436.28003,"Close":2438.72998,"Adj.Close":2438.72998,"Volume":0}
{"Date":"1996-02-27","Open":2437.82007,"High":2458.8501,"Low":2431.37012,"Close":2449.09009,"Adj.Close":2449.09009,"Volume":0}
{"Date":"1996-02-28","Open":2455.38989,"High":2487.19995,"Low":2455.31006,"Close":2486.94995,"Adj.Close":2486.94995,"Volume":0}
{"Date":"1996-02-29","Open":2489.3501,"High":2494.65991,"Low":2470.8501,"Close":2485.17993,"Adj.Close":2485.17993,"Volume":0}
{"Date":"1996-03-01","Open":2489.94995,"High":2505.36011,"Low":2487.07007,"Close":2488.8501,"Adj.Close":2488.8501,"Volume":0}
{"Date":"1996-03-04","Open":2495.86011,"High":2497.62988,"Low":2480.25,"Close":2486.83008,"Adj.Close":2486.83008,"Volume":0}
{"Date":"1996-03-05","Open":2495.26001,"High":2506.26001,"Low":2471.5,"Close":2472.52002,"Adj.Close":2472.52002,"Volume":0}
{"Date":"1996-03-06","Open":2476.3501,"High":2486.02002,"Low":2464.73999,"Close":2471.37988,"Adj.Close":2471.37988,"Volume":0}
{"Date":"1996-03-07","Open":2472.03003,"High":2486.69995,"Low":2468.15991,"Close":2479.37988,"Adj.Close":2479.37988,"Volume":0}
{"Date":"1996-03-08","Open":2492.76001,"High":2493.52002,"Low":2421.82007,"Close":2448.80005,"Adj.Close":2448.80005,"Volume":0}
{"Date":"1996-03-11","Open":2412.11011,"High":2422.59009,"Low":2387.73999,"Close":2419.71997,"Adj.Close":2419.71997,"Volume":0}
{"Date":"1996-03-12","Open":2442.90991,"High":2448.30005,"Low":2414.22998,"Close":2415.29004,"Adj.Close":2415.29004,"Volume":0}
{"Date":"1996-03-13","Open":2426.13989,"High":2435.26001,"Low":2416.45996,"Close":2417,"Adj.Close":2417,"Volume":0}
{"Date":"1996-03-14","Open":2424.87988,"High":2433.59009,"Low":2418.8999,"Close":2432.45996,"Adj.Close":2432.45996,"Volume":0}
{"Date":"1996-03-15","Open":2437.28003,"High":2469.96997,"Low":2437.17993,"Close":2458,"Adj.Close":2458,"Volume":0}
{"Date":"1996-03-18","Open":2456.11011,"High":2474.87988,"Low":2447.62012,"Close":2472.55005,"Adj.Close":2472.55005,"Volume":0}
{"Date":"1996-03-19","Open":2486.54004,"High":2500.23999,"Low":2481.28003,"Close":2484.73999,"Adj.Close":2484.73999,"Volume":0}
{"Date":"1996-03-20","Open":2488.62988,"High":2495.09009,"Low":2475.08008,"Close":2491.72998,"Adj.Close":2491.72998,"Volume":0}
{"Date":"1996-03-21","Open":2497.23999,"High":2507.42993,"Low":2491.72998,"Close":2505.32007,"Adj.Close":2505.32007,"Volume":0}
{"Date":"1996-03-22","Open":2508.73999,"High":2511.28003,"Low":2478.96997,"Close":2479.84009,"Adj.Close":2479.84009,"Volume":0}
{"Date":"1996-03-25","Open":2493.33008,"High":2518.43994,"Low":2493.21997,"Close":2514.80005,"Adj.Close":2514.80005,"Volume":0}
{"Date":"1996-03-26","Open":2504.27002,"High":2517.44995,"Low":2490.36011,"Close":2505.78003,"Adj.Close":2505.78003,"Volume":0}
{"Date":"1996-03-27","Open":2516.96997,"High":2527.28003,"Low":2511.26001,"Close":2523.81006,"Adj.Close":2523.81006,"Volume":0}
{"Date":"1996-03-28","Open":2516.71997,"High":2522.59009,"Low":2492.59009,"Close":2502.93994,"Adj.Close":2502.93994,"Volume":0}
{"Date":"1996-03-29","Open":2505.5,"High":2506.12012,"Low":2477.98999,"Close":2489.3501,"Adj.Close":2489.3501,"Volume":0}
{"Date":"1996-04-01","Open":2495.79004,"High":2501.6499,"Low":2486.65991,"Close":2500.75,"Adj.Close":2500.75,"Volume":0}
{"Date":"1996-04-02","Open":2503.38989,"High":2510.15991,"Low":2491.06006,"Close":2508.11011,"Adj.Close":2508.11011,"Volume":0}
{"Date":"1996-04-03","Open":2512.32007,"High":2512.62988,"Low":2486.23999,"Close":2489.52002,"Adj.Close":2489.52002,"Volume":0}
{"Date":"1996-04-04","Open":2494.80005,"High":2503.30005,"Low":2487.05005,"Close":2498.75,"Adj.Close":2498.75,"Volume":0}
{"Date":"1996-04-05"}
{"Date":"1996-04-08"}
{"Date":"1996-04-09","Open":2480.45996,"High":2513.32007,"Low":2477.23999,"Close":2510.81006,"Adj.Close":2510.81006,"Volume":0}
{"Date":"1996-04-10","Open":2523.47998,"High":2531.23999,"Low":2516.86011,"Close":2525.59009,"Adj.Close":2525.59009,"Volume":0}
{"Date":"1996-04-11","Open":2518.55005,"High":2522.63989,"Low":2501.61011,"Close":2508.12012,"Adj.Close":2508.12012,"Volume":0}
{"Date":"1996-04-12","Open":2516.73999,"High":2526.77002,"Low":2507.93994,"Close":2526.73999,"Adj.Close":2526.73999,"Volume":0}
{"Date":"1996-04-15","Open":2537.81006,"High":2548.26001,"Low":2536.54004,"Close":2540.79004,"Adj.Close":2540.79004,"Volume":0}
{"Date":"1996-04-16","Open":2539.3501,"High":2548.59009,"Low":2532.65991,"Close":2547.32007,"Adj.Close":2547.32007,"Volume":0}
{"Date":"1996-04-17","Open":2557.97998,"High":2559.6001,"Low":2519.17993,"Close":2519.82007,"Adj.Close":2519.82007,"Volume":0}
{"Date":"1996-04-18","Open":2518.28003,"High":2542.57007,"Low":2518.05005,"Close":2524.17993,"Adj.Close":2524.17993,"Volume":0}
{"Date":"1996-04-19","Open":2525.57007,"High":2537.45996,"Low":2520.05005,"Close":2535.86011,"Adj.Close":2535.86011,"Volume":0}
{"Date":"1996-04-22","Open":2546.19995,"High":2553.78003,"Low":2542.3501,"Close":2549.27002,"Adj.Close":2549.27002,"Volume":0}
{"Date":"1996-04-23","Open":2545.54004,"High":2555.73999,"Low":2538.91992,"Close":2549.12012,"Adj.Close":2549.12012,"Volume":0}
{"Date":"1996-04-24","Open":2555.48999,"High":2558.40991,"Low":2523.69995,"Close":2524.84009,"Adj.Close":2524.84009,"Volume":0}
{"Date":"1996-04-25","Open":2531.83008,"High":2540.41992,"Low":2526.3501,"Close":2538.67993,"Adj.Close":2538.67993,"Volume":0}
{"Date":"1996-04-26","Open":2546.56006,"High":2548.71997,"Low":2529.13989,"Close":2539.87988,"Adj.Close":2539.87988,"Volume":0}
{"Date":"1996-04-29","Open":2532.03003,"High":2532.03003,"Low":2501.29004,"Close":2505.96997,"Adj.Close":2505.96997,"Volume":0}
{"Date":"1996-04-30","Open":2506.36011,"High":2508.09009,"Low":2486,"Close":2492.62988,"Adj.Close":2492.62988,"Volume":0}
{"Date":"1996-05-01"}
{"Date":"1996-05-02","Open":2501.22998,"High":2503.65991,"Low":2461.59009,"Close":2465.48999,"Adj.Close":2465.48999,"Volume":0}
{"Date":"1996-05-03","Open":2458.33008,"High":2474.15991,"Low":2451.92993,"Close":2472.42993,"Adj.Close":2472.42993,"Volume":0}
{"Date":"1996-05-06","Open":2463.81006,"High":2475.05005,"Low":2461.82007,"Close":2473.52002,"Adj.Close":2473.52002,"Volume":0}
{"Date":"1996-05-07","Open":2475.33008,"High":2482.12012,"Low":2466.91992,"Close":2476.79004,"Adj.Close":2476.79004,"Volume":0}
{"Date":"1996-05-08","Open":2475.01001,"High":2484.95996,"Low":2456.78003,"Close":2456.78003,"Adj.Close":2456.78003,"Volume":0}
{"Date":"1996-05-09","Open":2468.77002,"High":2476.19995,"Low":2464.87012,"Close":2470.57007,"Adj.Close":2470.57007,"Volume":0}
{"Date":"1996-05-10","Open":2475.28003,"High":2499.13989,"Low":2462.59009,"Close":2499.02002,"Adj.Close":2499.02002,"Volume":0}
{"Date":"1996-05-13","Open":2495.92993,"High":2505.3501,"Low":2491.88989,"Close":2496.33008,"Adj.Close":2496.33008,"Volume":0}
{"Date":"1996-05-14","Open":2505.13989,"High":2531.72998,"Low":2504.36011,"Close":2528.19995,"Adj.Close":2528.19995,"Volume":0}
{"Date":"1996-05-15","Open":2535,"High":2537.94995,"Low":2523.8999,"Close":2534.3999,"Adj.Close":2534.3999,"Volume":0}
{"Date":"1996-05-16"}
{"Date":"1996-05-17","Open":2530.97998,"High":2554.20996,"Low":2526.67993,"Close":2552.29004,"Adj.Close":2552.29004,"Volume":0}
{"Date":"1996-05-20","Open":2557.29004,"High":2558.56006,"Low":2541.68994,"Close":2541.97998,"Adj.Close":2541.97998,"Volume":0}
{"Date":"1996-05-21","Open":2542.30005,"High":2572.51001,"Low":2542.30005,"Close":2564.12012,"Adj.Close":2564.12012,"Volume":0}
{"Date":"1996-05-22","Open":2572.21997,"High":2572.67993,"Low":2543.83008,"Close":2548.79004,"Adj.Close":2548.79004,"Volume":0}
{"Date":"1996-05-23","Open":2557.61011,"High":2569.5,"Low":2544.91992,"Close":2546.55005,"Adj.Close":2546.55005,"Volume":0}
{"Date":"1996-05-24","Open":2543.1001,"High":2550.82007,"Low":2536.67993,"Close":2549.53003,"Adj.Close":2549.53003,"Volume":0}
{"Date":"1996-05-27"}
{"Date":"1996-05-28","Open":2553.97998,"High":2563.87012,"Low":2553.58008,"Close":2559.1499,"Adj.Close":2559.1499,"Volume":0}
{"Date":"1996-05-29","Open":2564.07007,"High":2564.16992,"Low":2546.79004,"Close":2548.53003,"Adj.Close":2548.53003,"Volume":0}
{"Date":"1996-05-30","Open":2537.27002,"High":2537.61011,"Low":2524.3999,"Close":2535.78003,"Adj.Close":2535.78003,"Volume":0}
{"Date":"1996-05-31","Open":2543.31006,"High":2545.79004,"Low":2522.59009,"Close":2523.81006,"Adj.Close":2523.81006,"Volume":0}
{"Date":"1996-06-03","Open":2517.36011,"High":2544.16992,"Low":2516.31006,"Close":2543.98999,"Adj.Close":2543.98999,"Volume":0}
{"Date":"1996-06-04","Open":2545.8999,"High":2550.41992,"Low":2536.86011,"Close":2550.41992,"Adj.Close":2550.41992,"Volume":0}
{"Date":"1996-06-05","Open":2548.84009,"High":2556.29004,"Low":2547.66992,"Close":2551.03003,"Adj.Close":2551.03003,"Volume":0}
{"Date":"1996-06-06"}
{"Date":"1996-06-07","Open":2556.65991,"High":2564.21997,"Low":2525.46997,"Close":2536.03003,"Adj.Close":2536.03003,"Volume":0}
{"Date":"1996-06-10","Open":2550.53003,"High":2562.16992,"Low":2548.46997,"Close":2552.95996,"Adj.Close":2552.95996,"Volume":0}
{"Date":"1996-06-11","Open":2551.29004,"High":2571.12988,"Low":2544.71997,"Close":2571.1001,"Adj.Close":2571.1001,"Volume":0}
{"Date":"1996-06-12","Open":2572.07007,"High":2577.75,"Low":2560.12012,"Close":2569.8999,"Adj.Close":2569.8999,"Volume":0}
{"Date":"1996-06-13","Open":2570.27002,"High":2578.16992,"Low":2559.1001,"Close":2566.12988,"Adj.Close":2566.12988,"Volume":0}
{"Date":"1996-06-14","Open":2566.46997,"High":2566.83008,"Low":2536.94995,"Close":2544.8999,"Adj.Close":2544.8999,"Volume":0}
{"Date":"1996-06-17","Open":2551.07007,"High":2558.59009,"Low":2543.92993,"Close":2549.70996,"Adj.Close":2549.70996,"Volume":0}
{"Date":"1996-06-18","Open":2550.6001,"High":2555.81006,"Low":2546.43994,"Close":2555.81006,"Adj.Close":2555.81006,"Volume":0}
{"Date":"1996-06-19","Open":2552.62012,"High":2556.20996,"Low":2539.44995,"Close":2546.04004,"Adj.Close":2546.04004,"Volume":0}
{"Date":"1996-06-20","Open":2556.15991,"High":2557.97998,"Low":2530.33008,"Close":2532.21997,"Adj.Close":2532.21997,"Volume":0}
{"Date":"1996-06-21","Open":2539.34009,"High":2549.1001,"Low":2534.98999,"Close":2547.78003,"Adj.Close":2547.78003,"Volume":0}
{"Date":"1996-06-24","Open":2552.97998,"High":2566.09009,"Low":2552.97998,"Close":2562.18994,"Adj.Close":2562.18994,"Volume":0}
{"Date":"1996-06-25","Open":2574.59009,"High":2582.79004,"Low":2567.15991,"Close":2578.36011,"Adj.Close":2578.36011,"Volume":0}
{"Date":"1996-06-26","Open":2581.06006,"High":2581.25,"Low":2566.94995,"Close":2572.06006,"Adj.Close":2572.06006,"Volume":0}
{"Date":"1996-06-27","Open":2565.19995,"High":2570.16992,"Low":2548.90991,"Close":2551.80005,"Adj.Close":2551.80005,"Volume":0}
{"Date":"1996-06-28","Open":2555.09009,"High":2573.71997,"Low":2554.34009,"Close":2570.43994,"Adj.Close":2570.43994,"Volume":0}
{"Date":"1996-07-01","Open":2567.01001,"High":2573.80005,"Low":2557.05005,"Close":2573.43994,"Adj.Close":2573.43994,"Volume":0}
{"Date":"1996-07-02","Open":2583.98999,"High":2586.53003,"Low":2562.66992,"Close":2565.32007,"Adj.Close":2565.32007,"Volume":0}
{"Date":"1996-07-03","Open":2562.47998,"High":2571.42993,"Low":2561.80005,"Close":2566.32007,"Adj.Close":2566.32007,"Volume":0}
{"Date":"1996-07-04","Open":2567.40991,"High":2579.70996,"Low":2566.66992,"Close":2578.73999,"Adj.Close":2578.73999,"Volume":0}
{"Date":"1996-07-05","Open":2580.47998,"High":2584.04004,"Low":2554.58008,"Close":2568.79004,"Adj.Close":2568.79004,"Volume":0}
{"Date":"1996-07-08","Open":2557.38989,"High":2561.51001,"Low":2544.86011,"Close":2561.51001,"Adj.Close":2561.51001,"Volume":0}
{"Date":"1996-07-09","Open":2564.15991,"High":2564.80005,"Low":2554.1001,"Close":2562.23999,"Adj.Close":2562.23999,"Volume":0}
{"Date":"1996-07-10","Open":2565.54004,"High":2574.57007,"Low":2565.13989,"Close":2573,"Adj.Close":2573,"Volume":0}
{"Date":"1996-07-11","Open":2580.37988,"High":2589.90991,"Low":2559.1499,"Close":2561.94995,"Adj.Close":2561.94995,"Volume":0}
{"Date":"1996-07-12","Open":2554.22998,"High":2556.93994,"Low":2541.23999,"Close":2548.96997,"Adj.Close":2548.96997,"Volume":0}
{"Date":"1996-07-15","Open":2545.59009,"High":2554.13989,"Low":2529.3501,"Close":2529.5,"Adj.Close":2529.5,"Volume":0}
{"Date":"1996-07-16","Open":2493.66992,"High":2499.79004,"Low":2466.52002,"Close":2475.97998,"Adj.Close":2475.97998,"Volume":0}
{"Date":"1996-07-17","Open":2489.21997,"High":2505.69995,"Low":2489.21997,"Close":2497.68994,"Adj.Close":2497.68994,"Volume":0}
{"Date":"1996-07-18","Open":2500.1499,"High":2513.54004,"Low":2498,"Close":2505.56006,"Adj.Close":2505.56006,"Volume":0}
{"Date":"1996-07-19","Open":2521.29004,"High":2529.90991,"Low":2494.31006,"Close":2498.3501,"Adj.Close":2498.3501,"Volume":0}
{"Date":"1996-07-22","Open":2498.87988,"High":2505.29004,"Low":2465.44995,"Close":2468.32007,"Adj.Close":2468.32007,"Volume":0}
{"Date":"1996-07-23","Open":2466.8501,"High":2489.07007,"Low":2466.8501,"Close":2488.82007,"Adj.Close":2488.82007,"Volume":0}
{"Date":"1996-07-24","Open":2472.57007,"High":2472.57007,"Low":2442.87988,"Close":2459.12988,"Adj.Close":2459.12988,"Volume":0}
{"Date":"1996-07-25","Open":2465.8999,"High":2472.98999,"Low":2447.68994,"Close":2464.51001,"Adj.Close":2464.51001,"Volume":0}
{"Date":"1996-07-26","Open":2466.63989,"High":2475.01001,"Low":2466.05005,"Close":2469.51001,"Adj.Close":2469.51001,"Volume":0}
{"Date":"1996-07-29","Open":2469.30005,"High":2481.13989,"Low":2468.91992,"Close":2472.25,"Adj.Close":2472.25,"Volume":0}
{"Date":"1996-07-30","Open":2467.43994,"High":2474.82007,"Low":2453.37988,"Close":2466.84009,"Adj.Close":2466.84009,"Volume":0}
{"Date":"1996-07-31","Open":2466.22998,"High":2492.25,"Low":2465.88989,"Close":2491.5,"Adj.Close":2491.5,"Volume":0}
{"Date":"1996-08-01","Open":2499.01001,"High":2505.55005,"Low":2486.79004,"Close":2504.15991,"Adj.Close":2504.15991,"Volume":0}
{"Date":"1996-08-02","Open":2505.5,"High":2523.34009,"Low":2503.48999,"Close":2520.26001,"Adj.Close":2520.26001,"Volume":0}
{"Date":"1996-08-05","Open":2520.44995,"High":2524.97998,"Low":2516.48999,"Close":2520.52002,"Adj.Close":2520.52002,"Volume":0}
{"Date":"1996-08-06","Open":2531.03003,"High":2531.29004,"Low":2514.62012,"Close":2527.72998,"Adj.Close":2527.72998,"Volume":0}
{"Date":"1996-08-07","Open":2532.44995,"High":2542.6499,"Low":2527.97998,"Close":2541.40991,"Adj.Close":2541.40991,"Volume":0}
{"Date":"1996-08-08","Open":2540.72998,"High":2546.87988,"Low":2533.62988,"Close":2534.62988,"Adj.Close":2534.62988,"Volume":0}
{"Date":"1996-08-09","Open":2533.08008,"High":2534.91992,"Low":2521.42993,"Close":2532.95996,"Adj.Close":2532.95996,"Volume":0}
{"Date":"1996-08-12","Open":2531.09009,"High":2532.61011,"Low":2523.83008,"Close":2529.13989,"Adj.Close":2529.13989,"Volume":0}
{"Date":"1996-08-13","Open":2533.19995,"High":2547.88989,"Low":2532.53003,"Close":2545.6499,"Adj.Close":2545.6499,"Volume":0}
{"Date":"1996-08-14","Open":2543.97998,"High":2545.78003,"Low":2536.44995,"Close":2544.61011,"Adj.Close":2544.61011,"Volume":0}
{"Date":"1996-08-15","Open":2547.44995,"High":2552.55005,"Low":2538.26001,"Close":2542.75,"Adj.Close":2542.75,"Volume":0}
{"Date":"1996-08-16","Open":2548.37012,"High":2570.76001,"Low":2546.92993,"Close":2567.95996,"Adj.Close":2567.95996,"Volume":0}
{"Date":"1996-08-19","Open":2567.6001,"High":2567.6001,"Low":2552.87988,"Close":2556.25,"Adj.Close":2556.25,"Volume":0}
{"Date":"1996-08-20","Open":2557.47998,"High":2566.09009,"Low":2556.1499,"Close":2562.12012,"Adj.Close":2562.12012,"Volume":0}
{"Date":"1996-08-21","Open":2559.40991,"High":2559.40991,"Low":2529.41992,"Close":2534.43994,"Adj.Close":2534.43994,"Volume":0}
{"Date":"1996-08-22","Open":2537.81006,"High":2565.69995,"Low":2536.97998,"Close":2559.41992,"Adj.Close":2559.41992,"Volume":0}
{"Date":"1996-08-23","Open":2566.78003,"High":2568.67993,"Low":2549.51001,"Close":2562.12012,"Adj.Close":2562.12012,"Volume":0}
{"Date":"1996-08-26","Open":2551.44995,"High":2558.08008,"Low":2548.1001,"Close":2554.41992,"Adj.Close":2554.41992,"Volume":0}
{"Date":"1996-08-27","Open":2553.12988,"High":2569.16992,"Low":2548.11011,"Close":2563.59009,"Adj.Close":2563.59009,"Volume":0}
{"Date":"1996-08-28","Open":2573.97998,"High":2574.6001,"Low":2553.68994,"Close":2556.63989,"Adj.Close":2556.63989,"Volume":0}
{"Date":"1996-08-29","Open":2559.67993,"High":2562.38989,"Low":2541.34009,"Close":2548.84009,"Adj.Close":2548.84009,"Volume":0}
{"Date":"1996-08-30","Open":2539.96997,"High":2544.69995,"Low":2528.73999,"Close":2534.48999,"Adj.Close":2534.48999,"Volume":0}
{"Date":"1996-09-02","Open":2534.96997,"High":2541.17993,"Low":2530.48999,"Close":2538.34009,"Adj.Close":2538.34009,"Volume":0}
{"Date":"1996-09-03","Open":2536.91992,"High":2536.91992,"Low":2509.36011,"Close":2528.72998,"Adj.Close":2528.72998,"Volume":0}
{"Date":"1996-09-04","Open":2534.33008,"High":2536.65991,"Low":2522.47998,"Close":2526.17993,"Adj.Close":2526.17993,"Volume":0}
{"Date":"1996-09-05","Open":2529.20996,"High":2533.65991,"Low":2523.5,"Close":2532.55005,"Adj.Close":2532.55005,"Volume":0}
{"Date":"1996-09-06","Open":2527.79004,"High":2542.86011,"Low":2515.17993,"Close":2542.73999,"Adj.Close":2542.73999,"Volume":0}
{"Date":"1996-09-09","Open":2545.87988,"High":2553.37012,"Low":2541.02002,"Close":2549.70996,"Adj.Close":2549.70996,"Volume":0}
{"Date":"1996-09-10","Open":2559.79004,"High":2572.34009,"Low":2559.79004,"Close":2568.77002,"Adj.Close":2568.77002,"Volume":0}
{"Date":"1996-09-11","Open":2576.8501,"High":2576.8501,"Low":2558.19995,"Close":2568.69995,"Adj.Close":2568.69995,"Volume":0}
{"Date":"1996-09-12","Open":2568.25,"High":2589.91992,"Low":2564.92993,"Close":2588.04004,"Adj.Close":2588.04004,"Volume":0}
{"Date":"1996-09-13","Open":2591.56006,"High":2614.6499,"Low":2588.52002,"Close":2614.5,"Adj.Close":2614.5,"Volume":0}
{"Date":"1996-09-16","Open":2622.91992,"High":2632.51001,"Low":2613.71997,"Close":2630.23999,"Adj.Close":2630.23999,"Volume":0}
{"Date":"1996-09-17","Open":2639.07007,"High":2639.07007,"Low":2621.16992,"Close":2626.42993,"Adj.Close":2626.42993,"Volume":0}
{"Date":"1996-09-18","Open":2626.54004,"High":2630.45996,"Low":2616.54004,"Close":2621.19995,"Adj.Close":2621.19995,"Volume":0}
{"Date":"1996-09-19","Open":2623.43994,"High":2628.75,"Low":2619.8501,"Close":2625.45996,"Adj.Close":2625.45996,"Volume":0}
{"Date":"1996-09-20","Open":2628.55005,"High":2647.78003,"Low":2628.3501,"Close":2641.5,"Adj.Close":2641.5,"Volume":0}
{"Date":"1996-09-23","Open":2641.02002,"High":2641.02002,"Low":2621.13989,"Close":2624.17993,"Adj.Close":2624.17993,"Volume":0}
{"Date":"1996-09-24","Open":2628.73999,"High":2643.66992,"Low":2628.6499,"Close":2643.41992,"Adj.Close":2643.41992,"Volume":0}
{"Date":"1996-09-25","Open":2642.29004,"High":2665.6499,"Low":2637.92993,"Close":2663.1001,"Adj.Close":2663.1001,"Volume":0}
{"Date":"1996-09-26","Open":2667.1001,"High":2672.47998,"Low":2661.5,"Close":2664.95996,"Adj.Close":2664.95996,"Volume":0}
{"Date":"1996-09-27","Open":2661.8999,"High":2666.1499,"Low":2654.69995,"Close":2659.86011,"Adj.Close":2659.86011,"Volume":0}
{"Date":"1996-09-30","Open":2657.37012,"High":2657.43994,"Low":2643.3501,"Close":2655.48999,"Adj.Close":2655.48999,"Volume":0}
{"Date":"1996-10-01","Open":2646.97998,"High":2657.8501,"Low":2644.48999,"Close":2654.34009,"Adj.Close":2654.34009,"Volume":0}
{"Date":"1996-10-02","Open":2660.53003,"High":2685.5,"Low":2660.53003,"Close":2685.29004,"Adj.Close":2685.29004,"Volume":0}
{"Date":"1996-10-03"}
{"Date":"1996-10-04","Open":2688.78003,"High":2704.25,"Low":2674.6001,"Close":2704.25,"Adj.Close":2704.25,"Volume":0}
{"Date":"1996-10-07","Open":2703.17993,"High":2708.5,"Low":2697.47998,"Close":2705.20996,"Adj.Close":2705.20996,"Volume":0}
{"Date":"1996-10-08","Open":2705.12988,"High":2705.29004,"Low":2689.48999,"Close":2702.6001,"Adj.Close":2702.6001,"Volume":0}
{"Date":"1996-10-09","Open":2703.29004,"High":2705.37012,"Low":2682.95996,"Close":2685.22998,"Adj.Close":2685.22998,"Volume":0}
{"Date":"1996-10-10","Open":2690.97998,"High":2691.62988,"Low":2667.80005,"Close":2683.52002,"Adj.Close":2683.52002,"Volume":0}
{"Date":"1996-10-11","Open":2681.84009,"High":2700.36011,"Low":2680.84009,"Close":2692.68994,"Adj.Close":2692.68994,"Volume":0}
{"Date":"1996-10-14","Open":2688.17993,"High":2701.86011,"Low":2685.82007,"Close":2700.83008,"Adj.Close":2700.83008,"Volume":0}
{"Date":"1996-10-15","Open":2711.16992,"High":2734.37012,"Low":2711.16992,"Close":2718.72998,"Adj.Close":2718.72998,"Volume":0}
{"Date":"1996-10-16","Open":2723.58008,"High":2727.56006,"Low":2704.51001,"Close":2705.06006,"Adj.Close":2705.06006,"Volume":0}
{"Date":"1996-10-17","Open":2711.17993,"High":2722.3501,"Low":2704.80005,"Close":2717.5,"Adj.Close":2717.5,"Volume":0}
{"Date":"1996-10-18","Open":2725.02002,"High":2739.41992,"Low":2720.96997,"Close":2727.56006,"Adj.Close":2727.56006,"Volume":0}
{"Date":"1996-10-21","Open":2731.93994,"High":2745.82007,"Low":2724.16992,"Close":2733.66992,"Adj.Close":2733.66992,"Volume":0}
{"Date":"1996-10-22","Open":2723.3501,"High":2726.67993,"Low":2717.3501,"Close":2721.73999,"Adj.Close":2721.73999,"Volume":0}
{"Date":"1996-10-23","Open":2696.62012,"High":2709.84009,"Low":2676.75,"Close":2678.88989,"Adj.Close":2678.88989,"Volume":0}
{"Date":"1996-10-24","Open":2689.04004,"High":2690.12988,"Low":2674.44995,"Close":2681.93994,"Adj.Close":2681.93994,"Volume":0}
{"Date":"1996-10-25","Open":2674.41992,"High":2695.12988,"Low":2663.53003,"Close":2690.79004,"Adj.Close":2690.79004,"Volume":0}
{"Date":"1996-10-28","Open":2693.06006,"High":2709.47998,"Low":2692.3999,"Close":2703.33008,"Adj.Close":2703.33008,"Volume":0}
{"Date":"1996-10-29","Open":2690.58008,"High":2690.58008,"Low":2669.13989,"Close":2675.5,"Adj.Close":2675.5,"Volume":0}
{"Date":"1996-10-30","Open":2678.97998,"High":2692.11011,"Low":2660.12988,"Close":2664.71997,"Adj.Close":2664.71997,"Volume":0}
{"Date":"1996-10-31","Open":2668.34009,"High":2675.63989,"Low":2655.95996,"Close":2671.3999,"Adj.Close":2671.3999,"Volume":0}
{"Date":"1996-11-01","Open":2679.46997,"High":2687.72998,"Low":2661.51001,"Close":2670.18994,"Adj.Close":2670.18994,"Volume":0}
{"Date":"1996-11-04","Open":2671.59009,"High":2679.17993,"Low":2664.38989,"Close":2678.72998,"Adj.Close":2678.72998,"Volume":0}
{"Date":"1996-11-05","Open":2682.58008,"High":2717.59009,"Low":2677.21997,"Close":2716.15991,"Adj.Close":2716.15991,"Volume":0}
{"Date":"1996-11-06","Open":2730.16992,"High":2737.12988,"Low":2719.46997,"Close":2735.28003,"Adj.Close":2735.28003,"Volume":0}
{"Date":"1996-11-07","Open":2737.25,"High":2737.25,"Low":2705.53003,"Close":2724.25,"Adj.Close":2724.25,"Volume":0}
{"Date":"1996-11-08","Open":2736.97998,"High":2745.84009,"Low":2728.8501,"Close":2732.29004,"Adj.Close":2732.29004,"Volume":0}
{"Date":"1996-11-11","Open":2737.11011,"High":2740,"Low":2727.51001,"Close":2730.43994,"Adj.Close":2730.43994,"Volume":0}
{"Date":"1996-11-12","Open":2733.08008,"High":2765.61011,"Low":2726.63989,"Close":2764.30005,"Adj.Close":2764.30005,"Volume":0}
{"Date":"1996-11-13","Open":2769.06006,"High":2778.83008,"Low":2763.05005,"Close":2770.61011,"Adj.Close":2770.61011,"Volume":0}
{"Date":"1996-11-14","Open":2783.76001,"High":2789.93994,"Low":2767.77002,"Close":2784.38989,"Adj.Close":2784.38989,"Volume":0}
{"Date":"1996-11-15","Open":2791.32007,"High":2803.31006,"Low":2787.72998,"Close":2800.6001,"Adj.Close":2800.6001,"Volume":0}
{"Date":"1996-11-18","Open":2797.19995,"High":2797.19995,"Low":2768.8999,"Close":2768.8999,"Adj.Close":2768.8999,"Volume":0}
{"Date":"1996-11-19","Open":2774.37988,"High":2782.41992,"Low":2759.01001,"Close":2781.54004,"Adj.Close":2781.54004,"Volume":0}
{"Date":"1996-11-20","Open":2788.97998,"High":2794.05005,"Low":2756.72998,"Close":2766.08008,"Adj.Close":2766.08008,"Volume":0}
{"Date":"1996-11-21","Open":2768.48999,"High":2777.18994,"Low":2759.34009,"Close":2765.29004,"Adj.Close":2765.29004,"Volume":0}
{"Date":"1996-11-22","Open":2753.22998,"High":2770.16992,"Low":2750.06006,"Close":2769.46997,"Adj.Close":2769.46997,"Volume":0}
{"Date":"1996-11-25","Open":2778.87988,"High":2805.75,"Low":2778.87988,"Close":2800.52002,"Adj.Close":2800.52002,"Volume":0}
{"Date":"1996-11-26","Open":2811.6001,"High":2821.94995,"Low":2808.62012,"Close":2808.62012,"Adj.Close":2808.62012,"Volume":0}
{"Date":"1996-11-27","Open":2799.8999,"High":2806.22998,"Low":2786.61011,"Close":2793.86011,"Adj.Close":2793.86011,"Volume":0}
{"Date":"1996-11-28","Open":2801.42993,"High":2832.30005,"Low":2800.52002,"Close":2829.67993,"Adj.Close":2829.67993,"Volume":0}
{"Date":"1996-11-29","Open":2839.01001,"High":2854.59009,"Low":2837.82007,"Close":2848.84009,"Adj.Close":2848.84009,"Volume":0}
{"Date":"1996-12-02","Open":2849.42993,"High":2860.91992,"Low":2845.18994,"Close":2853.45996,"Adj.Close":2853.45996,"Volume":0}
{"Date":"1996-12-03","Open":2871.71997,"High":2901.26001,"Low":2871.32007,"Close":2900.76001,"Adj.Close":2900.76001,"Volume":0}
{"Date":"1996-12-04","Open":2881.47998,"High":2882.90991,"Low":2858.48999,"Close":2880.88989,"Adj.Close":2880.88989,"Volume":0}
{"Date":"1996-12-05","Open":2884.42993,"High":2916.15991,"Low":2881.58008,"Close":2894.42993,"Adj.Close":2894.42993,"Volume":0}
{"Date":"1996-12-06","Open":2846.75,"High":2850.78003,"Low":2759.67993,"Close":2832.53003,"Adj.Close":2832.53003,"Volume":0}
{"Date":"1996-12-09","Open":2851.71997,"High":2876.62988,"Low":2850.77002,"Close":2870.30005,"Adj.Close":2870.30005,"Volume":0}
{"Date":"1996-12-10","Open":2884.75,"High":2897.08008,"Low":2881.8999,"Close":2890.94995,"Adj.Close":2890.94995,"Volume":0}
{"Date":"1996-12-11","Open":2874.52002,"High":2874.62988,"Low":2819.67993,"Close":2836.36011,"Adj.Close":2836.36011,"Volume":0}
{"Date":"1996-12-12","Open":2845.87012,"High":2860.57007,"Low":2838.47998,"Close":2846.93994,"Adj.Close":2846.93994,"Volume":0}
{"Date":"1996-12-13","Open":2823.26001,"High":2828.79004,"Low":2785.12012,"Close":2815.77002,"Adj.Close":2815.77002,"Volume":0}
{"Date":"1996-12-16","Open":2829.04004,"High":2855.57007,"Low":2829.04004,"Close":2841.15991,"Adj.Close":2841.15991,"Volume":0}
{"Date":"1996-12-17","Open":2821.32007,"High":2823.15991,"Low":2795.32007,"Close":2808.5,"Adj.Close":2808.5,"Volume":0}
{"Date":"1996-12-18","Open":2825.51001,"High":2829.1001,"Low":2809.5,"Close":2814.22998,"Adj.Close":2814.22998,"Volume":0}
{"Date":"1996-12-19","Open":2816.61011,"High":2831.19995,"Low":2802.6499,"Close":2824.83008,"Adj.Close":2824.83008,"Volume":0}
{"Date":"1996-12-20","Open":2847.8501,"High":2864.6001,"Low":2832.43994,"Close":2835.54004,"Adj.Close":2835.54004,"Volume":0}
{"Date":"1996-12-23","Open":2842.09009,"High":2845.38989,"Low":2840.69995,"Close":2844.09009,"Adj.Close":2844.09009,"Volume":0}
{"Date":"1996-12-24"}
{"Date":"1996-12-25"}
{"Date":"1996-12-26"}
{"Date":"1996-12-27","Open":2857.3999,"High":2860.42993,"Low":2853.92993,"Close":2859.21997,"Adj.Close":2859.21997,"Volume":0}
{"Date":"1996-12-30","Open":2866.46997,"High":2884.97998,"Low":2854.96997,"Close":2880.07007,"Adj.Close":2880.07007,"Volume":0}
{"Date":"1996-12-31"}
{"Date":"1997-01-01"}
{"Date":"1997-01-02","Open":2836.82007,"High":2850.93994,"Low":2815.5,"Close":2820.81006,"Adj.Close":2820.81006,"Volume":0}
{"Date":"1997-01-03","Open":2836.62012,"High":2863.28003,"Low":2833.61011,"Close":2863.26001,"Adj.Close":2863.26001,"Volume":0}
{"Date":"1997-01-06","Open":2884.06006,"High":2904.47998,"Low":2877.3501,"Close":2890.19995,"Adj.Close":2890.19995,"Volume":0}
{"Date":"1997-01-07","Open":2883.12988,"High":2885.21997,"Low":2869.06006,"Close":2876.34009,"Adj.Close":2876.34009,"Volume":0}
{"Date":"1997-01-08","Open":2888.72998,"High":2909.23999,"Low":2887.28003,"Close":2904.08008,"Adj.Close":2904.08008,"Volume":0}
{"Date":"1997-01-09","Open":2910.62012,"High":2937.78003,"Low":2884.30005,"Close":2936.68994,"Adj.Close":2936.68994,"Volume":0}
{"Date":"1997-01-10","Open":2947.98999,"High":2948.61011,"Low":2892.8501,"Close":2915.81006,"Adj.Close":2915.81006,"Volume":0}
{"Date":"1997-01-13","Open":2938.84009,"High":2960.75,"Low":2937.13989,"Close":2956.78003,"Adj.Close":2956.78003,"Volume":0}
{"Date":"1997-01-14","Open":2953.69995,"High":2984.32007,"Low":2946.62012,"Close":2978.84009,"Adj.Close":2978.84009,"Volume":0}
{"Date":"1997-01-15","Open":2994.02002,"High":2996.81006,"Low":2970.22998,"Close":2976.56006,"Adj.Close":2976.56006,"Volume":0}
{"Date":"1997-01-16","Open":2979.62988,"High":2998.79004,"Low":2970.38989,"Close":2996.12012,"Adj.Close":2996.12012,"Volume":0}
{"Date":"1997-01-17","Open":3003.29004,"High":3011.3501,"Low":2995.65991,"Close":3006.87012,"Adj.Close":3006.87012,"Volume":0}
{"Date":"1997-01-20","Open":3024.79004,"High":3033.12012,"Low":2999.18994,"Close":2999.18994,"Adj.Close":2999.18994,"Volume":0}
{"Date":"1997-01-21","Open":3016.88989,"High":3023.3501,"Low":2973.04004,"Close":3000.65991,"Adj.Close":3000.65991,"Volume":0}
{"Date":"1997-01-22","Open":3023,"High":3043.06006,"Low":3011.76001,"Close":3026.62988,"Adj.Close":3026.62988,"Volume":0}
{"Date":"1997-01-23","Open":3019.15991,"High":3040.52002,"Low":3008.86011,"Close":3037.28003,"Adj.Close":3037.28003,"Volume":0}
{"Date":"1997-01-24","Open":3016.15991,"High":3017.1001,"Low":2982.59009,"Close":2982.62988,"Adj.Close":2982.62988,"Volume":0}
{"Date":"1997-01-27","Open":2984.52002,"High":3002.97998,"Low":2983.22998,"Close":2992.55005,"Adj.Close":2992.55005,"Volume":0}
{"Date":"1997-01-28","Open":2988.56006,"High":3032.90991,"Low":2981.92993,"Close":3028.27002,"Adj.Close":3028.27002,"Volume":0}
{"Date":"1997-01-29","Open":3005.47998,"High":3017.42993,"Low":2978,"Close":2997.94995,"Adj.Close":2997.94995,"Volume":0}
{"Date":"1997-01-30","Open":3010.37988,"High":3025.13989,"Low":3010.37988,"Close":3018.58008,"Adj.Close":3018.58008,"Volume":0}
{"Date":"1997-01-31","Open":3042.23999,"High":3050.87988,"Low":3021.76001,"Close":3037.69995,"Adj.Close":3037.69995,"Volume":0}
{"Date":"1997-02-03","Open":3042.8999,"High":3065.58008,"Low":3030.23999,"Close":3064.69995,"Adj.Close":3064.69995,"Volume":0}
{"Date":"1997-02-04","Open":3081.63989,"High":3084.26001,"Low":3066.08008,"Close":3067.47998,"Adj.Close":3067.47998,"Volume":0}
{"Date":"1997-02-05","Open":3080.53003,"High":3120.31006,"Low":3080.53003,"Close":3114.72998,"Adj.Close":3114.72998,"Volume":0}
{"Date":"1997-02-06","Open":3108.25,"High":3125.69995,"Low":3087.38989,"Close":3124.78003,"Adj.Close":3124.78003,"Volume":0}
{"Date":"1997-02-07","Open":3131.34009,"High":3166.40991,"Low":3121.37988,"Close":3161.36011,"Adj.Close":3161.36011,"Volume":0}
{"Date":"1997-02-10","Open":3163,"High":3194.1499,"Low":3152.69995,"Close":3185.71997,"Adj.Close":3185.71997,"Volume":0}
{"Date":"1997-02-11","Open":3192.70996,"High":3197.87988,"Low":3182.18994,"Close":3191.44995,"Adj.Close":3191.44995,"Volume":0}
{"Date":"1997-02-12","Open":3210.95996,"High":3239.29004,"Low":3190.13989,"Close":3211.01001,"Adj.Close":3211.01001,"Volume":0}
{"Date":"1997-02-13","Open":3224.1499,"High":3259.25,"Low":3222.38989,"Close":3256.86011,"Adj.Close":3256.86011,"Volume":0}
{"Date":"1997-02-14","Open":3264.93994,"High":3271.90991,"Low":3243.87012,"Close":3249.16992,"Adj.Close":3249.16992,"Volume":0}
{"Date":"1997-02-17","Open":3234.84009,"High":3262.59009,"Low":3229.37988,"Close":3260.30005,"Adj.Close":3260.30005,"Volume":0}
{"Date":"1997-02-18","Open":3264.23999,"High":3286.37012,"Low":3229.83008,"Close":3230.83008,"Adj.Close":3230.83008,"Volume":0}
{"Date":"1997-02-19","Open":3239.77002,"High":3250.23999,"Low":3198.84009,"Close":3209.04004,"Adj.Close":3209.04004,"Volume":0}
{"Date":"1997-02-20","Open":3206.88989,"High":3206.88989,"Low":3175.20996,"Close":3197.09009,"Adj.Close":3197.09009,"Volume":0}
{"Date":"1997-02-21","Open":3178.92993,"High":3205.12988,"Low":3164.51001,"Close":3203.79004,"Adj.Close":3203.79004,"Volume":0}
{"Date":"1997-02-24","Open":3189.3999,"High":3189.3999,"Low":3161.12012,"Close":3180.62988,"Adj.Close":3180.62988,"Volume":0}
{"Date":"1997-02-25","Open":3199.04004,"High":3238.97998,"Low":3199.04004,"Close":3233.34009,"Adj.Close":3233.34009,"Volume":0}
{"Date":"1997-02-26","Open":3237.8999,"High":3256.04004,"Low":3216.93994,"Close":3245.02002,"Adj.Close":3245.02002,"Volume":0}
{"Date":"1997-02-27","Open":3255.20996,"High":3284.21997,"Low":3255.20996,"Close":3272.58008,"Adj.Close":3272.58008,"Volume":0}
{"Date":"1997-02-28","Open":3265.75,"High":3279.5,"Low":3251.12012,"Close":3261.04004,"Adj.Close":3261.04004,"Volume":0}
{"Date":"1997-03-03","Open":3262.77002,"High":3270.76001,"Low":3245.69995,"Close":3258.73999,"Adj.Close":3258.73999,"Volume":0}
{"Date":"1997-03-04","Open":3285.27002,"High":3345.83008,"Low":3285.27002,"Close":3345.09009,"Adj.Close":3345.09009,"Volume":0}
{"Date":"1997-03-05","Open":3342.51001,"High":3392.12988,"Low":3332.88989,"Close":3375.44995,"Adj.Close":3375.44995,"Volume":0}
{"Date":"1997-03-06","Open":3403.08008,"High":3441.51001,"Low":3389.3999,"Close":3396.55005,"Adj.Close":3396.55005,"Volume":0}
{"Date":"1997-03-07","Open":3394.8501,"High":3425.08008,"Low":3363.86011,"Close":3419.51001,"Adj.Close":3419.51001,"Volume":0}
{"Date":"1997-03-10","Open":3426.80005,"High":3442.06006,"Low":3410.37012,"Close":3426.77002,"Adj.Close":3426.77002,"Volume":0}
{"Date":"1997-03-11","Open":3448.25,"High":3475.17993,"Low":3429.8999,"Close":3430.94995,"Adj.Close":3430.94995,"Volume":0}
{"Date":"1997-03-12","Open":3428.61011,"High":3443.81006,"Low":3375.80005,"Close":3382.3999,"Adj.Close":3382.3999,"Volume":0}
{"Date":"1997-03-13","Open":3349.69995,"High":3370.88989,"Low":3332.32007,"Close":3367.82007,"Adj.Close":3367.82007,"Volume":0}
{"Date":"1997-03-14","Open":3351.45996,"High":3415.29004,"Low":3322.23999,"Close":3404.29004,"Adj.Close":3404.29004,"Volume":0}
{"Date":"1997-03-17","Open":3400.29004,"High":3404.04004,"Low":3329.5,"Close":3337.11011,"Adj.Close":3337.11011,"Volume":0}
{"Date":"1997-03-18","Open":3344.6001,"High":3366.22998,"Low":3288.80005,"Close":3289.59009,"Adj.Close":3289.59009,"Volume":0}
{"Date":"1997-03-19","Open":3299.87988,"High":3320.95996,"Low":3293.90991,"Close":3305.71997,"Adj.Close":3305.71997,"Volume":0}
{"Date":"1997-03-20","Open":3311.42993,"High":3311.42993,"Low":3219.6001,"Close":3247.03003,"Adj.Close":3247.03003,"Volume":0}
{"Date":"1997-03-21","Open":3279.92993,"High":3313.61011,"Low":3278.96997,"Close":3288.52002,"Adj.Close":3288.52002,"Volume":0}
{"Date":"1997-03-24","Open":3309.16992,"High":3328.3501,"Low":3299.32007,"Close":3302.57007,"Adj.Close":3302.57007,"Volume":0}
{"Date":"1997-03-25","Open":3309.41992,"High":3378.62012,"Low":3309.38989,"Close":3374.92993,"Adj.Close":3374.92993,"Volume":0}
{"Date":"1997-03-26","Open":3359.48999,"High":3442.87012,"Low":3350.91992,"Close":3439.21997,"Adj.Close":3439.21997,"Volume":0}
{"Date":"1997-03-27","Open":3448.77002,"High":3466.46997,"Low":3405.44995,"Close":3407.83008,"Adj.Close":3407.83008,"Volume":0}
{"Date":"1997-03-28"}
{"Date":"1997-03-31"}
{"Date":"1997-04-01","Open":3329.1499,"High":3329.1499,"Low":3260.27002,"Close":3281.45996,"Adj.Close":3281.45996,"Volume":0}
{"Date":"1997-04-02","Open":3307.03003,"High":3316.31006,"Low":3203.34009,"Close":3210.93994,"Adj.Close":3210.93994,"Volume":0}
{"Date":"1997-04-03","Open":3218.68994,"High":3233.53003,"Low":3178.80005,"Close":3212.82007,"Adj.Close":3212.82007,"Volume":0}
{"Date":"1997-04-04","Open":3228.65991,"High":3262.12988,"Low":3209.44995,"Close":3235.3501,"Adj.Close":3235.3501,"Volume":0}
{"Date":"1997-04-07","Open":3266.34009,"High":3344.48999,"Low":3266.34009,"Close":3342.77002,"Adj.Close":3342.77002,"Volume":0}
{"Date":"1997-04-08","Open":3361.47998,"High":3364.45996,"Low":3314.20996,"Close":3328.12988,"Adj.Close":3328.12988,"Volume":0}
{"Date":"1997-04-09","Open":3349.01001,"High":3376.8999,"Low":3345.53003,"Close":3364.76001,"Adj.Close":3364.76001,"Volume":0}
{"Date":"1997-04-10","Open":3353.12988,"High":3358.84009,"Low":3333.40991,"Close":3352.58008,"Adj.Close":3352.58008,"Volume":0}
{"Date":"1997-04-11","Open":3365.19995,"High":3381.17993,"Low":3304.83008,"Close":3319.23999,"Adj.Close":3319.23999,"Volume":0}
{"Date":"1997-04-14","Open":3281.73999,"High":3302.93994,"Low":3257.69995,"Close":3297.52002,"Adj.Close":3297.52002,"Volume":0}
{"Date":"1997-04-15","Open":3330.37988,"High":3373.03003,"Low":3325.63989,"Close":3369.26001,"Adj.Close":3369.26001,"Volume":0}
{"Date":"1997-04-16","Open":3389.76001,"High":3389.76001,"Low":3328.90991,"Close":3347.54004,"Adj.Close":3347.54004,"Volume":0}
{"Date":"1997-04-17","Open":3344.19995,"High":3389.15991,"Low":3344.19995,"Close":3361.80005,"Adj.Close":3361.80005,"Volume":0}
{"Date":"1997-04-18","Open":3356.71997,"High":3369.37012,"Low":3339.28003,"Close":3361.19995,"Adj.Close":3361.19995,"Volume":0}
{"Date":"1997-04-21","Open":3317.25,"High":3348.5,"Low":3306.1499,"Close":3328.40991,"Adj.Close":3328.40991,"Volume":0}
{"Date":"1997-04-22","Open":3327.70996,"High":3357.75,"Low":3325.75,"Close":3348.8999,"Adj.Close":3348.8999,"Volume":0}
{"Date":"1997-04-23","Open":3389.73999,"High":3406.87012,"Low":3365.18994,"Close":3366.87012,"Adj.Close":3366.87012,"Volume":0}
{"Date":"1997-04-24","Open":3378.67993,"High":3412,"Low":3378.67993,"Close":3396.48999,"Adj.Close":3396.48999,"Volume":0}
{"Date":"1997-04-25","Open":3381.95996,"High":3392.72998,"Low":3351.20996,"Close":3357.57007,"Adj.Close":3357.57007,"Volume":0}
{"Date":"1997-04-28","Open":3374.70996,"High":3379.78003,"Low":3360.72998,"Close":3372.95996,"Adj.Close":3372.95996,"Volume":0}
{"Date":"1997-04-29","Open":3382.87988,"High":3435.70996,"Low":3378.02002,"Close":3425.86011,"Adj.Close":3425.86011,"Volume":0}
{"Date":"1997-04-30","Open":3448.58008,"High":3452.53003,"Low":3416.11011,"Close":3438.09009,"Adj.Close":3438.09009,"Volume":0}
{"Date":"1997-05-01"}
{"Date":"1997-05-02","Open":3453.34009,"High":3504.27002,"Low":3448.81006,"Close":3491.08008,"Adj.Close":3491.08008,"Volume":0}
{"Date":"1997-05-05","Open":3510.68994,"High":3566.6001,"Low":3507.75,"Close":3565.68994,"Adj.Close":3565.68994,"Volume":0}
{"Date":"1997-05-06","Open":3592.1001,"High":3612.45996,"Low":3537.97998,"Close":3548.52002,"Adj.Close":3548.52002,"Volume":0}
{"Date":"1997-05-07","Open":3555.86011,"High":3561.08008,"Low":3522.11011,"Close":3537.44995,"Adj.Close":3537.44995,"Volume":0}
{"Date":"1997-05-08"}
{"Date":"1997-05-09","Open":3532.88989,"High":3565.41992,"Low":3530.48999,"Close":3533.20996,"Adj.Close":3533.20996,"Volume":0}
{"Date":"1997-05-12","Open":3554.86011,"High":3593.88989,"Low":3543.11011,"Close":3593.13989,"Adj.Close":3593.13989,"Volume":0}
{"Date":"1997-05-13","Open":3610.8501,"High":3611.1001,"Low":3556.71997,"Close":3559.29004,"Adj.Close":3559.29004,"Volume":0}
{"Date":"1997-05-14","Open":3570.44995,"High":3607.55005,"Low":3568.29004,"Close":3588.57007,"Adj.Close":3588.57007,"Volume":0}
{"Date":"1997-05-15","Open":3574.57007,"High":3577.30005,"Low":3550.62012,"Close":3564.8501,"Adj.Close":3564.8501,"Volume":0}
{"Date":"1997-05-16","Open":3584.81006,"High":3617.86011,"Low":3562.58008,"Close":3569.26001,"Adj.Close":3569.26001,"Volume":0}
{"Date":"1997-05-19"}
{"Date":"1997-05-20","Open":3558.22998,"High":3561.12988,"Low":3509.26001,"Close":3516.19995,"Adj.Close":3516.19995,"Volume":0}
{"Date":"1997-05-21","Open":3541.8999,"High":3608.46997,"Low":3541.8999,"Close":3600.3999,"Adj.Close":3600.3999,"Volume":0}
{"Date":"1997-05-22","Open":3601.07007,"High":3627.42993,"Low":3569.32007,"Close":3575.43994,"Adj.Close":3575.43994,"Volume":0}
{"Date":"1997-05-23","Open":3595.84009,"High":3622.27002,"Low":3578.19995,"Close":3621.71997,"Adj.Close":3621.71997,"Volume":0}
{"Date":"1997-05-26","Open":3622.84009,"High":3676.87012,"Low":3598.56006,"Close":3669.31006,"Adj.Close":3669.31006,"Volume":0}
{"Date":"1997-05-27","Open":3680.3501,"High":3691.56006,"Low":3649.55005,"Close":3665.42993,"Adj.Close":3665.42993,"Volume":0}
{"Date":"1997-05-28","Open":3680.66992,"High":3696.57007,"Low":3623.18994,"Close":3626.6001,"Adj.Close":3626.6001,"Volume":0}
{"Date":"1997-05-29","Open":3635.37988,"High":3635.37988,"Low":3635.37988,"Close":3635.37988,"Adj.Close":3635.37988,"Volume":0}
{"Date":"1997-05-30","Open":3617.96997,"High":3617.96997,"Low":3544.1499,"Close":3562.72998,"Adj.Close":3562.72998,"Volume":0}
{"Date":"1997-06-02","Open":3551.01001,"High":3618.23999,"Low":3544.48999,"Close":3596.3999,"Adj.Close":3596.3999,"Volume":0}
{"Date":"1997-06-03","Open":3602.94995,"High":3655.83008,"Low":3602.94995,"Close":3655.59009,"Adj.Close":3655.59009,"Volume":0}
{"Date":"1997-06-04","Open":3659.45996,"High":3669.56006,"Low":3643.97998,"Close":3651.59009,"Adj.Close":3651.59009,"Volume":0}
{"Date":"1997-06-05","Open":3650.56006,"High":3690.8501,"Low":3650.53003,"Close":3684.6001,"Adj.Close":3684.6001,"Volume":0}
{"Date":"1997-06-06","Open":3690.12012,"High":3707.72998,"Low":3681.21997,"Close":3700.53003,"Adj.Close":3700.53003,"Volume":0}
{"Date":"1997-06-09","Open":3717.1001,"High":3734.05005,"Low":3662.12988,"Close":3668.61011,"Adj.Close":3668.61011,"Volume":0}
{"Date":"1997-06-10","Open":3678.23999,"High":3681.43994,"Low":3644.52002,"Close":3671.15991,"Adj.Close":3671.15991,"Volume":0}
{"Date":"1997-06-11","Open":3675.67993,"High":3686.12988,"Low":3662.90991,"Close":3671.87012,"Adj.Close":3671.87012,"Volume":0}
{"Date":"1997-06-12","Open":3694.3999,"High":3739.28003,"Low":3688.31006,"Close":3737.15991,"Adj.Close":3737.15991,"Volume":0}
{"Date":"1997-06-13","Open":3754.29004,"High":3762.58008,"Low":3732.1499,"Close":3752.37012,"Adj.Close":3752.37012,"Volume":0}
{"Date":"1997-06-16","Open":3766.76001,"High":3775.19995,"Low":3742.79004,"Close":3750.02002,"Adj.Close":3750.02002,"Volume":0}
{"Date":"1997-06-17","Open":3754.5,"High":3767.06006,"Low":3704.46997,"Close":3721.17993,"Adj.Close":3721.17993,"Volume":0}
{"Date":"1997-06-18","Open":3721.29004,"High":3734.04004,"Low":3707.78003,"Close":3730.56006,"Adj.Close":3730.56006,"Volume":0}
{"Date":"1997-06-19","Open":3739.86011,"High":3791.31006,"Low":3739.86011,"Close":3777.56006,"Adj.Close":3777.56006,"Volume":0}
{"Date":"1997-06-20","Open":3785.3999,"High":3801.3501,"Low":3751.61011,"Close":3788.54004,"Adj.Close":3788.54004,"Volume":0}
{"Date":"1997-06-23","Open":3773.23999,"High":3775.15991,"Low":3739.13989,"Close":3748.79004,"Adj.Close":3748.79004,"Volume":0}
{"Date":"1997-06-24","Open":3712.92993,"High":3775.08008,"Low":3709.58008,"Close":3761.07007,"Adj.Close":3761.07007,"Volume":0}
{"Date":"1997-06-25","Open":3782.58008,"High":3820.93994,"Low":3771.08008,"Close":3819.52002,"Adj.Close":3819.52002,"Volume":0}
{"Date":"1997-06-26","Open":3799.77002,"High":3836.90991,"Low":3798.3501,"Close":3820.15991,"Adj.Close":3820.15991,"Volume":0}
{"Date":"1997-06-27","Open":3826.37012,"High":3829.76001,"Low":3785.86011,"Close":3809.91992,"Adj.Close":3809.91992,"Volume":0}
{"Date":"1997-06-30","Open":3815.27002,"High":3826.13989,"Low":3756.6499,"Close":3766.88989,"Adj.Close":3766.88989,"Volume":0}
{"Date":"1997-07-01","Open":3782.70996,"High":3835.84009,"Low":3782.59009,"Close":3834.84009,"Adj.Close":3834.84009,"Volume":0}
{"Date":"1997-07-02","Open":3840.32007,"High":3870.81006,"Low":3837.04004,"Close":3867.53003,"Adj.Close":3867.53003,"Volume":0}
{"Date":"1997-07-03","Open":3882.47998,"High":3944.34009,"Low":3870.57007,"Close":3939.72998,"Adj.Close":3939.72998,"Volume":0}
{"Date":"1997-07-04","Open":3965.37012,"High":3965.61011,"Low":3912.87988,"Close":3946.72998,"Adj.Close":3946.72998,"Volume":0}
{"Date":"1997-07-07","Open":3956.31006,"High":4003.83008,"Low":3940.01001,"Close":4003.3501,"Adj.Close":4003.3501,"Volume":0}
{"Date":"1997-07-08","Open":3986.6499,"High":4030.54004,"Low":3982.1001,"Close":4030.1001,"Adj.Close":4030.1001,"Volume":0}
{"Date":"1997-07-09","Open":4050.37012,"High":4067.51001,"Low":4008.81006,"Close":4026.96997,"Adj.Close":4026.96997,"Volume":0}
{"Date":"1997-07-10","Open":4029.42993,"High":4032.76001,"Low":3978.42993,"Close":4000.6499,"Adj.Close":4000.6499,"Volume":0}
{"Date":"1997-07-11","Open":4018.20996,"High":4074.30005,"Low":4018.20996,"Close":4074.30005,"Adj.Close":4074.30005,"Volume":0}
{"Date":"1997-07-14","Open":4093.69995,"High":4151.50977,"Low":4090.27002,"Close":4142.18994,"Adj.Close":4142.18994,"Volume":0}
{"Date":"1997-07-15","Open":4127.5498,"High":4157.2002,"Low":4108.83984,"Close":4139.68018,"Adj.Close":4139.68018,"Volume":0}
{"Date":"1997-07-16","Open":4164.60986,"High":4234.87012,"Low":4163.31982,"Close":4223.68994,"Adj.Close":4223.68994,"Volume":0}
{"Date":"1997-07-17","Open":4250.25977,"High":4272.5498,"Low":4182.3999,"Close":4203.91016,"Adj.Close":4203.91016,"Volume":0}
{"Date":"1997-07-18","Open":4207.16016,"High":4209.2998,"Low":4110.14014,"Close":4131.93994,"Adj.Close":4131.93994,"Volume":0}
{"Date":"1997-07-21","Open":4183.75977,"High":4211.66992,"Low":4086.56006,"Close":4139.95996,"Adj.Close":4139.95996,"Volume":0}
{"Date":"1997-07-22","Open":4167.12988,"High":4301.91992,"Low":4167.12988,"Close":4297.64014,"Adj.Close":4297.64014,"Volume":0}
{"Date":"1997-07-23","Open":4359.0498,"High":4441.08984,"Low":4355.56006,"Close":4384.81982,"Adj.Close":4384.81982,"Volume":0}
{"Date":"1997-07-24","Open":4382.6001,"High":4449.33008,"Low":4315.35986,"Close":4320.52002,"Adj.Close":4320.52002,"Volume":0}
{"Date":"1997-07-25","Open":4365.02978,"High":4379.91016,"Low":4307.43994,"Close":4368.54004,"Adj.Close":4368.54004,"Volume":0}
{"Date":"1997-07-28","Open":4407.5,"High":4423.74023,"Low":4360.47022,"Close":4400.2998,"Adj.Close":4400.2998,"Volume":0}
{"Date":"1997-07-29","Open":4395.5498,"High":4409.20996,"Low":4347.7998,"Close":4377.7002,"Adj.Close":4377.7002,"Volume":0}
{"Date":"1997-07-30","Open":4399.99023,"High":4462.99023,"Low":4399.99023,"Close":4458.66016,"Adj.Close":4458.66016,"Volume":0}
{"Date":"1997-07-31","Open":4463.91992,"High":4477.7002,"Low":4393.04004,"Close":4405.52002,"Adj.Close":4405.52002,"Volume":0}
{"Date":"1997-08-01","Open":4422.16992,"High":4431.9502,"Low":4275.68018,"Close":4336.97998,"Adj.Close":4336.97998,"Volume":0}
{"Date":"1997-08-04","Open":4354,"High":4375.58984,"Low":4279.66992,"Close":4302.5,"Adj.Close":4302.5,"Volume":0}
{"Date":"1997-08-05","Open":4330.20996,"High":4371.22022,"Low":4290.08984,"Close":4325.85986,"Adj.Close":4325.85986,"Volume":0}
{"Date":"1997-08-06","Open":4318.64014,"High":4371.9502,"Low":4300.31982,"Close":4364.25,"Adj.Close":4364.25,"Volume":0}
{"Date":"1997-08-07","Open":4383.1001,"High":4460.1499,"Low":4373.62988,"Close":4428.08008,"Adj.Close":4428.08008,"Volume":0}
{"Date":"1997-08-08","Open":4378.50977,"High":4407.2002,"Low":4309.6499,"Close":4342.31006,"Adj.Close":4342.31006,"Volume":0}
{"Date":"1997-08-11","Open":4269.35986,"High":4352.1499,"Low":4267.74023,"Close":4333.1499,"Adj.Close":4333.1499,"Volume":0}
{"Date":"1997-08-12","Open":4351.83008,"High":4384.33008,"Low":4347.33008,"Close":4377.50977,"Adj.Close":4377.50977,"Volume":0}
{"Date":"1997-08-13","Open":4316.93018,"High":4338.85986,"Low":4211.81982,"Close":4237.06006,"Adj.Close":4237.06006,"Volume":0}
{"Date":"1997-08-14","Open":4269.66992,"High":4290.25,"Low":4175.43018,"Close":4195.52978,"Adj.Close":4195.52978,"Volume":0}
{"Date":"1997-08-15","Open":4204.93018,"High":4228.22998,"Low":4067.63989,"Close":4077.59009,"Adj.Close":4077.59009,"Volume":0}
{"Date":"1997-08-18","Open":4017.3999,"High":4095.27002,"Low":3965.31006,"Close":4080.55005,"Adj.Close":4080.55005,"Volume":0}
{"Date":"1997-08-19","Open":4134.47022,"High":4191.22998,"Low":4118.45996,"Close":4190.4502,"Adj.Close":4190.4502,"Volume":0}
{"Date":"1997-08-20","Open":4242.16992,"High":4264.25,"Low":4205.95996,"Close":4251.93018,"Adj.Close":4251.93018,"Volume":0}
{"Date":"1997-08-21","Open":4277.74023,"High":4279.91992,"Low":4191.68994,"Close":4204.81006,"Adj.Close":4204.81006,"Volume":0}
{"Date":"1997-08-22","Open":4155.3999,"High":4159.89014,"Low":4031.51001,"Close":4090.13989,"Adj.Close":4090.13989,"Volume":0}
{"Date":"1997-08-25","Open":4126.97022,"High":4146.24023,"Low":4044.08008,"Close":4076.75,"Adj.Close":4076.75,"Volume":0}
{"Date":"1997-08-26","Open":4050.61011,"High":4108.18994,"Low":3910.29004,"Close":3993.69995,"Adj.Close":3993.69995,"Volume":0}
{"Date":"1997-08-27","Open":3952.16992,"High":4037.81006,"Low":3932.98999,"Close":3992.03003,"Adj.Close":3992.03003,"Volume":0}
{"Date":"1997-08-28","Open":4019.55005,"High":4040.38989,"Low":3853.12988,"Close":3897.42993,"Adj.Close":3897.42993,"Volume":0}
{"Date":"1997-08-29","Open":3897.6001,"High":3920.36011,"Low":3849.88989,"Close":3919.79004,"Adj.Close":3919.79004,"Volume":0}
{"Date":"1997-09-01","Open":3942.51001,"High":4004.12012,"Low":3934.09009,"Close":4001.81006,"Adj.Close":4001.81006,"Volume":0}
{"Date":"1997-09-02","Open":4018.53003,"High":4130.60986,"Low":4018.53003,"Close":4127.27978,"Adj.Close":4127.27978,"Volume":0}
{"Date":"1997-09-03","Open":4166.60986,"High":4196.75,"Low":4054.04004,"Close":4062.12988,"Adj.Close":4062.12988,"Volume":0}
{"Date":"1997-09-04","Open":4048.73999,"High":4098.5,"Low":4027.25,"Close":4093.42993,"Adj.Close":4093.42993,"Volume":0}
{"Date":"1997-09-05","Open":4098.97998,"High":4149.74023,"Low":4068.88989,"Close":4073.70996,"Adj.Close":4073.70996,"Volume":0}
{"Date":"1997-09-08","Open":4071.27002,"High":4133.06006,"Low":4055.57007,"Close":4131.25977,"Adj.Close":4131.25977,"Volume":0}
{"Date":"1997-09-09","Open":4120.04004,"High":4141.16016,"Low":4067.15991,"Close":4104.56982,"Adj.Close":4104.56982,"Volume":0}
{"Date":"1997-09-10","Open":4101.75,"High":4126.35986,"Low":4014.65991,"Close":4028,"Adj.Close":4028,"Volume":0}
{"Date":"1997-09-11","Open":3969.22998,"High":3986.58008,"Low":3888.37012,"Close":3890.23999,"Adj.Close":3890.23999,"Volume":0}
{"Date":"1997-09-12","Open":3918.59009,"High":3956.97998,"Low":3783.05005,"Close":3796.61011,"Adj.Close":3796.61011,"Volume":0}
{"Date":"1997-09-15","Open":3848.62988,"High":3893.28003,"Low":3796.93994,"Close":3869.53003,"Adj.Close":3869.53003,"Volume":0}
{"Date":"1997-09-16","Open":3873.76001,"High":3995.95996,"Low":3832.03003,"Close":3995.68994,"Adj.Close":3995.68994,"Volume":0}
{"Date":"1997-09-17","Open":4026.92993,"High":4040.87012,"Low":3968.26001,"Close":3970.43994,"Adj.Close":3970.43994,"Volume":0}
{"Date":"1997-09-18","Open":3974.38989,"High":4010.62988,"Low":3946.52002,"Close":4004.04004,"Adj.Close":4004.04004,"Volume":0}
{"Date":"1997-09-19","Open":4012.30005,"High":4046.69995,"Low":3955.8501,"Close":3983.06006,"Adj.Close":3983.06006,"Volume":0}
{"Date":"1997-09-22","Open":4011.23999,"High":4102.7998,"Low":4011.23999,"Close":4096.8501,"Adj.Close":4096.8501,"Volume":0}
{"Date":"1997-09-23","Open":4107.68018,"High":4138.74023,"Low":4082.63989,"Close":4091.77002,"Adj.Close":4091.77002,"Volume":0}
{"Date":"1997-09-24","Open":4090.16992,"High":4156.25977,"Low":4066.78003,"Close":4150.9502,"Adj.Close":4150.9502,"Volume":0}
{"Date":"1997-09-25","Open":4130.7002,"High":4163.87988,"Low":4102.50977,"Close":4104.93018,"Adj.Close":4104.93018,"Volume":0}
{"Date":"1997-09-26","Open":4082.54004,"High":4137.87988,"Low":4041.09009,"Close":4135.08984,"Adj.Close":4135.08984,"Volume":0}
{"Date":"1997-09-29","Open":4126.62012,"High":4126.62012,"Low":4085.44995,"Close":4116.52002,"Adj.Close":4116.52002,"Volume":0}
{"Date":"1997-09-30","Open":4146.52978,"High":4173.8999,"Low":4142.9502,"Close":4154.89014,"Adj.Close":4154.89014,"Volume":0}
{"Date":"1997-10-01","Open":4154.62988,"High":4272.87012,"Low":4147.2998,"Close":4262.97998,"Adj.Close":4262.97998,"Volume":0}
{"Date":"1997-10-02","Open":4271.70996,"High":4285.14014,"Low":4247.37988,"Close":4266.16992,"Adj.Close":4266.16992,"Volume":0}
{"Date":"1997-10-03"}
{"Date":"1997-10-06","Open":4281.8999,"High":4332.35986,"Low":4266.25977,"Close":4326.3501,"Adj.Close":4326.3501,"Volume":0}
{"Date":"1997-10-07","Open":4332.02002,"High":4348.95996,"Low":4263.97022,"Close":4311.12988,"Adj.Close":4311.12988,"Volume":0}
{"Date":"1997-10-08","Open":4343.27002,"High":4363.74023,"Low":4244.12988,"Close":4267.3999,"Adj.Close":4267.3999,"Volume":0}
{"Date":"1997-10-09","Open":4241.31006,"High":4284.00977,"Low":4129.62012,"Close":4179.91992,"Adj.Close":4179.91992,"Volume":0}
{"Date":"1997-10-10","Open":4188.66016,"High":4208.77978,"Low":4134.37012,"Close":4164.62012,"Adj.Close":4164.62012,"Volume":0}
{"Date":"1997-10-13","Open":4177.33008,"High":4236.74023,"Low":4177.33008,"Close":4225.27002,"Adj.Close":4225.27002,"Volume":0}
{"Date":"1997-10-14","Open":4247.50977,"High":4247.50977,"Low":4171.45996,"Close":4215.22998,"Adj.Close":4215.22998,"Volume":0}
{"Date":"1997-10-15","Open":4182.33008,"High":4205.62012,"Low":4139.7002,"Close":4168.62012,"Adj.Close":4168.62012,"Volume":0}
{"Date":"1997-10-16","Open":4168.22998,"High":4172.06006,"Low":4114.06006,"Close":4149.91992,"Adj.Close":4149.91992,"Volume":0}
{"Date":"1997-10-17","Open":4098.22022,"High":4103.66016,"Low":4030.27002,"Close":4049.15991,"Adj.Close":4049.15991,"Volume":0}
{"Date":"1997-10-20","Open":4046.37012,"High":4072.33008,"Low":3980.69995,"Close":4069.25,"Adj.Close":4069.25,"Volume":0}
{"Date":"1997-10-21","Open":4088.82007,"High":4178.7002,"Low":4085.68994,"Close":4172.47022,"Adj.Close":4172.47022,"Volume":0}
{"Date":"1997-10-22","Open":4203.45996,"High":4235.87988,"Low":4119.16016,"Close":4124.85986,"Adj.Close":4124.85986,"Volume":0}
{"Date":"1997-10-23","Open":4102.24023,"High":4103.8999,"Low":3927.17993,"Close":3976.37988,"Adj.Close":3976.37988,"Volume":0}
{"Date":"1997-10-24","Open":4042.07007,"High":4066.27002,"Low":3976.98999,"Close":3981.43994,"Adj.Close":3981.43994,"Volume":0}
{"Date":"1997-10-27","Open":3935.72998,"High":3935.72998,"Low":3846.72998,"Close":3871.38989,"Adj.Close":3871.38989,"Volume":0}
{"Date":"1997-10-28","Open":3669.44995,"High":3733.45996,"Low":3366.03003,"Close":3645.68994,"Adj.Close":3645.68994,"Volume":0}
{"Date":"1997-10-29","Open":3797.58008,"High":3841.15991,"Low":3734.34009,"Close":3806.65991,"Adj.Close":3806.65991,"Volume":0}
{"Date":"1997-10-30","Open":3732.87012,"High":3759.36011,"Low":3632.86011,"Close":3748.87988,"Adj.Close":3748.87988,"Volume":0}
{"Date":"1997-10-31","Open":3771.51001,"High":3827.5,"Low":3734.19995,"Close":3753.65991,"Adj.Close":3753.65991,"Volume":0}
{"Date":"1997-11-03","Open":3802.72998,"High":3876.96997,"Low":3802.30005,"Close":3847.72998,"Adj.Close":3847.72998,"Volume":0}
{"Date":"1997-11-04","Open":3869.08008,"High":3869.08008,"Low":3776.38989,"Close":3784.80005,"Adj.Close":3784.80005,"Volume":0}
{"Date":"1997-11-05","Open":3806.82007,"High":3876.21997,"Low":3806.82007,"Close":3841.38989,"Adj.Close":3841.38989,"Volume":0}
{"Date":"1997-11-06","Open":3833.92993,"High":3844.56006,"Low":3797.80005,"Close":3813.87988,"Adj.Close":3813.87988,"Volume":0}
{"Date":"1997-11-07","Open":3775.83008,"High":3775.83008,"Low":3663.80005,"Close":3715.37988,"Adj.Close":3715.37988,"Volume":0}
{"Date":"1997-11-10","Open":3723.25,"High":3771.90991,"Low":3722.28003,"Close":3728.37012,"Adj.Close":3728.37012,"Volume":0}
{"Date":"1997-11-11","Open":3727.86011,"High":3741.29004,"Low":3704.87012,"Close":3734.79004,"Adj.Close":3734.79004,"Volume":0}
{"Date":"1997-11-12","Open":3700.65991,"High":3710.17993,"Low":3645.83008,"Close":3697.47998,"Adj.Close":3697.47998,"Volume":0}
{"Date":"1997-11-13","Open":3699.43994,"High":3726.6499,"Low":3679.01001,"Close":3701.93994,"Adj.Close":3701.93994,"Volume":0}
{"Date":"1997-11-14","Open":3724.6001,"High":3768.59009,"Low":3673.90991,"Close":3676.6499,"Adj.Close":3676.6499,"Volume":0}
{"Date":"1997-11-17","Open":3739.70996,"High":3817.44995,"Low":3739.70996,"Close":3816.70996,"Adj.Close":3816.70996,"Volume":0}
{"Date":"1997-11-18","Open":3826.1499,"High":3860.25,"Low":3796.82007,"Close":3844.13989,"Adj.Close":3844.13989,"Volume":0}
{"Date":"1997-11-19","Open":3801.04004,"High":3884.11011,"Low":3783.95996,"Close":3876.8999,"Adj.Close":3876.8999,"Volume":0}
{"Date":"1997-11-20","Open":3891.17993,"High":3940.73999,"Low":3888.93994,"Close":3931.81006,"Adj.Close":3931.81006,"Volume":0}
{"Date":"1997-11-21","Open":3960.90991,"High":3986.37012,"Low":3937.27002,"Close":3941.90991,"Adj.Close":3941.90991,"Volume":0}
{"Date":"1997-11-24","Open":3918.97998,"High":3918.97998,"Low":3821.92993,"Close":3832.1001,"Adj.Close":3832.1001,"Volume":0}
{"Date":"1997-11-25","Open":3818.19995,"High":3873.69995,"Low":3816.98999,"Close":3850.13989,"Adj.Close":3850.13989,"Volume":0}
{"Date":"1997-11-26","Open":3880.21997,"High":3943.26001,"Low":3878.1001,"Close":3926.92993,"Adj.Close":3926.92993,"Volume":0}
{"Date":"1997-11-27","Open":3953.38989,"High":3978.87988,"Low":3952.1499,"Close":3961.96997,"Adj.Close":3961.96997,"Volume":0}
{"Date":"1997-11-28","Open":3966.02002,"High":3975.13989,"Low":3941.46997,"Close":3972.08008,"Adj.Close":3972.08008,"Volume":0}
{"Date":"1997-12-01","Open":4000.04004,"High":4137.93018,"Low":4000.04004,"Close":4125.91992,"Adj.Close":4125.91992,"Volume":0}
{"Date":"1997-12-02","Open":4140.27978,"High":4143.52002,"Low":4073.41992,"Close":4096.3999,"Adj.Close":4096.3999,"Volume":0}
{"Date":"1997-12-03","Open":4087.79004,"High":4117.27978,"Low":4053.51001,"Close":4074.55005,"Adj.Close":4074.55005,"Volume":0}
{"Date":"1997-12-04","Open":4089.3501,"High":4172.12988,"Low":4089.3501,"Close":4159.72022,"Adj.Close":4159.72022,"Volume":0}
{"Date":"1997-12-05","Open":4153.75,"High":4195.97022,"Low":4121.62988,"Close":4191.81006,"Adj.Close":4191.81006,"Volume":0}
{"Date":"1997-12-08","Open":4217.27002,"High":4245.79004,"Low":4194.06982,"Close":4208.14014,"Adj.Close":4208.14014,"Volume":0}
{"Date":"1997-12-09","Open":4212.93994,"High":4226.47998,"Low":4167.35986,"Close":4187.12988,"Adj.Close":4187.12988,"Volume":0}
{"Date":"1997-12-10","Open":4174.06982,"High":4180.24023,"Low":4104,"Close":4116.7002,"Adj.Close":4116.7002,"Volume":0}
{"Date":"1997-12-11","Open":4064.26001,"High":4064.26001,"Low":4005.6499,"Close":4016.69995,"Adj.Close":4016.69995,"Volume":0}
{"Date":"1997-12-12","Open":4051.54004,"High":4087.70996,"Low":4034.43994,"Close":4061.90991,"Adj.Close":4061.90991,"Volume":0}
{"Date":"1997-12-15","Open":4072.8501,"High":4091.66992,"Low":4028.72998,"Close":4029.08008,"Adj.Close":4029.08008,"Volume":0}
{"Date":"1997-12-16","Open":4063.30005,"High":4152.18018,"Low":4053.80005,"Close":4150.31006,"Adj.Close":4150.31006,"Volume":0}
{"Date":"1997-12-17","Open":4156.24023,"High":4194.77978,"Low":4130.00977,"Close":4154.56982,"Adj.Close":4154.56982,"Volume":0}
{"Date":"1997-12-18","Open":4140.83984,"High":4187.68018,"Low":4140.83984,"Close":4162.91992,"Adj.Close":4162.91992,"Volume":0}
{"Date":"1997-12-19","Open":4115.18994,"High":4131.04004,"Low":4051.23999,"Close":4055.3501,"Adj.Close":4055.3501,"Volume":0}
{"Date":"1997-12-22","Open":4074.51001,"High":4137.33984,"Low":4035.05005,"Close":4125.54004,"Adj.Close":4125.54004,"Volume":0}
{"Date":"1997-12-23","Open":4141.56006,"High":4146.95996,"Low":4104.45996,"Close":4132.79004,"Adj.Close":4132.79004,"Volume":0}
{"Date":"1997-12-24"}
{"Date":"1997-12-25"}
{"Date":"1997-12-26"}
{"Date":"1997-12-29","Open":4142.70996,"High":4266.02002,"Low":4142.58008,"Close":4266.02002,"Adj.Close":4266.02002,"Volume":0}
{"Date":"1997-12-30","Open":4283.56982,"High":4320.04004,"Low":4223.04004,"Close":4224.2998,"Adj.Close":4224.2998,"Volume":0}
{"Date":"1997-12-31"}
{"Date":"1998-01-01"}
{"Date":"1998-01-02","Open":4270.68994,"High":4368,"Low":4270.68994,"Close":4364.31982,"Adj.Close":4364.31982,"Volume":0}
{"Date":"1998-01-05","Open":4358.02978,"High":4420.8501,"Low":4331.2002,"Close":4416.9502,"Adj.Close":4416.9502,"Volume":0}
{"Date":"1998-01-06","Open":4427.2998,"High":4427.33008,"Low":4345.81982,"Close":4360.0498,"Adj.Close":4360.0498,"Volume":0}
{"Date":"1998-01-07","Open":4356.87012,"High":4395.95996,"Low":4326.5498,"Close":4339.97998,"Adj.Close":4339.97998,"Volume":0}
{"Date":"1998-01-08","Open":4359.3501,"High":4400.93994,"Low":4274,"Close":4293.64014,"Adj.Close":4293.64014,"Volume":0}
{"Date":"1998-01-09","Open":4270.91992,"High":4300.41992,"Low":4229.6499,"Close":4237.75,"Adj.Close":4237.75,"Volume":0}
{"Date":"1998-01-12","Open":4145.14014,"High":4145.14014,"Low":4069.6499,"Close":4134.64014,"Adj.Close":4134.64014,"Volume":0}
{"Date":"1998-01-13","Open":4179.12988,"High":4209.47998,"Low":4142.41016,"Close":4150.00977,"Adj.Close":4150.00977,"Volume":0}
{"Date":"1998-01-14","Open":4198.16992,"High":4224.81982,"Low":4141.95996,"Close":4145.41016,"Adj.Close":4145.41016,"Volume":0}
{"Date":"1998-01-15","Open":4132.64014,"High":4165.27978,"Low":4124.1499,"Close":4140.22022,"Adj.Close":4140.22022,"Volume":0}
{"Date":"1998-01-16","Open":4170,"High":4219.12988,"Low":4170,"Close":4216.24023,"Adj.Close":4216.24023,"Volume":0}
{"Date":"1998-01-19","Open":4247.08984,"High":4304.29004,"Low":4241.7002,"Close":4290.0498,"Adj.Close":4290.0498,"Volume":0}
{"Date":"1998-01-20","Open":4291.31006,"High":4322,"Low":4268.9502,"Close":4310.83008,"Adj.Close":4310.83008,"Volume":0}
{"Date":"1998-01-21","Open":4328.7998,"High":4332.49023,"Low":4248.81982,"Close":4250.47022,"Adj.Close":4250.47022,"Volume":0}
{"Date":"1998-01-22","Open":4208.29004,"High":4243.41016,"Low":4172.41016,"Close":4238.77002,"Adj.Close":4238.77002,"Volume":0}
{"Date":"1998-01-23","Open":4236.6499,"High":4275.74023,"Low":4204.97022,"Close":4222.16016,"Adj.Close":4222.16016,"Volume":0}
{"Date":"1998-01-26","Open":4172.12988,"High":4277.5498,"Low":4155.83984,"Close":4266.33984,"Adj.Close":4266.33984,"Volume":0}
{"Date":"1998-01-27","Open":4267.33984,"High":4318.64014,"Low":4249.60986,"Close":4316.0498,"Adj.Close":4316.0498,"Volume":0}
{"Date":"1998-01-28","Open":4325.08008,"High":4405.35986,"Low":4317.02002,"Close":4385.29004,"Adj.Close":4385.29004,"Volume":0}
{"Date":"1998-01-29","Open":4410.25977,"High":4451.25977,"Low":4380.3999,"Close":4444.52978,"Adj.Close":4444.52978,"Volume":0}
{"Date":"1998-01-30","Open":4455.52978,"High":4458.33984,"Low":4421.33008,"Close":4442.52978,"Adj.Close":4442.52978,"Volume":0}
{"Date":"1998-02-02","Open":4481.02002,"High":4549.22022,"Low":4480.81982,"Close":4529.87988,"Adj.Close":4529.87988,"Volume":0}
{"Date":"1998-02-03","Open":4533.81982,"High":4554.50977,"Low":4491.85986,"Close":4529.18018,"Adj.Close":4529.18018,"Volume":0}
{"Date":"1998-02-04","Open":4545.18018,"High":4555.0498,"Low":4474.27002,"Close":4509.25,"Adj.Close":4509.25,"Volume":0}
{"Date":"1998-02-05","Open":4508.4502,"High":4581,"Low":4486.50977,"Close":4494.72022,"Adj.Close":4494.72022,"Volume":0}
{"Date":"1998-02-06","Open":4513.87012,"High":4546.47022,"Low":4494.5,"Close":4536.91016,"Adj.Close":4536.91016,"Volume":0}
{"Date":"1998-02-09","Open":4569.5,"High":4591.93018,"Low":4509.41992,"Close":4519.56006,"Adj.Close":4519.56006,"Volume":0}
{"Date":"1998-02-10","Open":4515.31006,"High":4563.4502,"Low":4506.68994,"Close":4558.62012,"Adj.Close":4558.62012,"Volume":0}
{"Date":"1998-02-11","Open":4578.41992,"High":4598.06006,"Low":4537.6499,"Close":4552.45996,"Adj.Close":4552.45996,"Volume":0}
{"Date":"1998-02-12","Open":4561.9502,"High":4602.16016,"Low":4504.10986,"Close":4509.37012,"Adj.Close":4509.37012,"Volume":0}
{"Date":"1998-02-13","Open":4523.75,"High":4528.52002,"Low":4485.5498,"Close":4522.41992,"Adj.Close":4522.41992,"Volume":0}
{"Date":"1998-02-16","Open":4520.6001,"High":4535.56006,"Low":4504.83984,"Close":4535.56006,"Adj.Close":4535.56006,"Volume":0}
{"Date":"1998-02-17","Open":4551.9502,"High":4632.3501,"Low":4548.1499,"Close":4627.41992,"Adj.Close":4627.41992,"Volume":0}
{"Date":"1998-02-18","Open":4623.45996,"High":4633.77002,"Low":4582.22998,"Close":4611.66016,"Adj.Close":4611.66016,"Volume":0}
{"Date":"1998-02-19","Open":4628.93994,"High":4637.50977,"Low":4575.83984,"Close":4581.08008,"Adj.Close":4581.08008,"Volume":0}
{"Date":"1998-02-20","Open":4580.35986,"High":4612.18018,"Low":4578.39014,"Close":4583.02978,"Adj.Close":4583.02978,"Volume":0}
{"Date":"1998-02-23","Open":4609.33984,"High":4665.18994,"Low":4591.6001,"Close":4610.66016,"Adj.Close":4610.66016,"Volume":0}
{"Date":"1998-02-24","Open":4601.81982,"High":4629.47998,"Low":4569.5,"Close":4604.5498,"Adj.Close":4604.5498,"Volume":0}
{"Date":"1998-02-25","Open":4601.75977,"High":4707.5498,"Low":4601.43018,"Close":4704.58008,"Adj.Close":4704.58008,"Volume":0}
{"Date":"1998-02-26","Open":4726.66992,"High":4729.58984,"Low":4680.83984,"Close":4695.77978,"Adj.Close":4695.77978,"Volume":0}
{"Date":"1998-02-27","Open":4727.72998,"High":4736.08984,"Low":4662.27978,"Close":4693.85986,"Adj.Close":4693.85986,"Volume":0}
{"Date":"1998-03-02","Open":4696.47998,"High":4790.31006,"Low":4679.85986,"Close":4781.62012,"Adj.Close":4781.62012,"Volume":0}
{"Date":"1998-03-03","Open":4779.85986,"High":4783.97022,"Low":4745.68994,"Close":4759.62012,"Adj.Close":4759.62012,"Volume":0}
{"Date":"1998-03-04","Open":4781.56982,"High":4791.41016,"Low":4678.08008,"Close":4690.52002,"Adj.Close":4690.52002,"Volume":0}
{"Date":"1998-03-05","Open":4659.79004,"High":4689.16016,"Low":4612.14014,"Close":4676.41992,"Adj.Close":4676.41992,"Volume":0}
{"Date":"1998-03-06","Open":4697.02002,"High":4782.1001,"Low":4661.62012,"Close":4762.70996,"Adj.Close":4762.70996,"Volume":0}
{"Date":"1998-03-09","Open":4757.7002,"High":4838.7002,"Low":4749.56006,"Close":4828.89014,"Adj.Close":4828.89014,"Volume":0}
{"Date":"1998-03-10","Open":4830.16992,"High":4870.5498,"Low":4807.83984,"Close":4852.22022,"Adj.Close":4852.22022,"Volume":0}
{"Date":"1998-03-11","Open":4898.16016,"High":4916.87988,"Low":4829.3501,"Close":4862.41016,"Adj.Close":4862.41016,"Volume":0}
{"Date":"1998-03-12","Open":4845.02978,"High":4854.45996,"Low":4810.83984,"Close":4838.66992,"Adj.Close":4838.66992,"Volume":0}
{"Date":"1998-03-13","Open":4861.7998,"High":4914.0498,"Low":4835.31006,"Close":4872.24023,"Adj.Close":4872.24023,"Volume":0}
{"Date":"1998-03-16","Open":4852.87012,"High":4918.56982,"Low":4847.10986,"Close":4905.58984,"Adj.Close":4905.58984,"Volume":0}
{"Date":"1998-03-17","Open":4929.06006,"High":4956.06006,"Low":4929.02978,"Close":4945.91016,"Adj.Close":4945.91016,"Volume":0}
{"Date":"1998-03-18","Open":4958.95996,"High":4958.95996,"Low":4874.52978,"Close":4908.5498,"Adj.Close":4908.5498,"Volume":0}
{"Date":"1998-03-19","Open":4920.31982,"High":4960.7002,"Low":4917.25,"Close":4949.91016,"Adj.Close":4949.91016,"Volume":0}
{"Date":"1998-03-20","Open":4969.83008,"High":5055.37012,"Low":4969.83008,"Close":5045.16016,"Adj.Close":5045.16016,"Volume":0}
{"Date":"1998-03-23","Open":5060.33984,"High":5060.33984,"Low":4960.66992,"Close":5014.12988,"Adj.Close":5014.12988,"Volume":0}
{"Date":"1998-03-24","Open":4991.5498,"High":5065.29004,"Low":4988.41992,"Close":5064.3501,"Adj.Close":5064.3501,"Volume":0}
{"Date":"1998-03-25","Open":5096.60986,"High":5136.79004,"Low":5079.77978,"Close":5114.12988,"Adj.Close":5114.12988,"Volume":0}
{"Date":"1998-03-26","Open":5105.31006,"High":5105.47022,"Low":4996.39014,"Close":5029,"Adj.Close":5029,"Volume":0}
{"Date":"1998-03-27","Open":5020.18994,"High":5100.7998,"Low":5008.56982,"Close":5066.8999,"Adj.Close":5066.8999,"Volume":0}
{"Date":"1998-03-30","Open":5059.29004,"High":5080.27978,"Low":4994.52002,"Close":5069.89014,"Adj.Close":5069.89014,"Volume":0}
{"Date":"1998-03-31","Open":5092.35986,"High":5106.5,"Low":5037.87012,"Close":5097.25,"Adj.Close":5097.25,"Volume":0}
{"Date":"1998-04-01","Open":5084.12012,"High":5170.29004,"Low":5079.68018,"Close":5135.3501,"Adj.Close":5135.3501,"Volume":0}
{"Date":"1998-04-02","Open":5153.9502,"High":5192.2998,"Low":5145.81982,"Close":5179.04004,"Adj.Close":5179.04004,"Volume":0}
{"Date":"1998-04-03","Open":5210.22022,"High":5256.58008,"Low":5206.70996,"Close":5254.31982,"Adj.Close":5254.31982,"Volume":0}
{"Date":"1998-04-06","Open":5246.43018,"High":5346.83984,"Low":5238.27002,"Close":5345.89014,"Adj.Close":5345.89014,"Volume":0}
{"Date":"1998-04-07","Open":5353.64014,"High":5359.68018,"Low":5283.37012,"Close":5309.66992,"Adj.Close":5309.66992,"Volume":0}
{"Date":"1998-04-08","Open":5316.56982,"High":5323.31982,"Low":5241.0498,"Close":5267.3501,"Adj.Close":5267.3501,"Volume":0}
{"Date":"1998-04-09","Open":5234.77002,"High":5322.2998,"Low":5233.83008,"Close":5312.25,"Adj.Close":5312.25,"Volume":0}
{"Date":"1998-04-10"}
{"Date":"1998-04-13"}
{"Date":"1998-04-14","Open":5350.16016,"High":5409.81982,"Low":5301.56982,"Close":5367.97998,"Adj.Close":5367.97998,"Volume":0}
{"Date":"1998-04-15","Open":5390.02002,"High":5409.22998,"Low":5343.45996,"Close":5359.24023,"Adj.Close":5359.24023,"Volume":0}
{"Date":"1998-04-16","Open":5381.5,"High":5398.45996,"Low":5268.85986,"Close":5292.97022,"Adj.Close":5292.97022,"Volume":0}
{"Date":"1998-04-17","Open":5276.0498,"High":5333.58008,"Low":5243.25977,"Close":5326.62988,"Adj.Close":5326.62988,"Volume":0}
{"Date":"1998-04-20","Open":5372.83984,"High":5436.77002,"Low":5372.83984,"Close":5407.93018,"Adj.Close":5407.93018,"Volume":0}
{"Date":"1998-04-21","Open":5419.87012,"High":5420.91992,"Low":5337.45996,"Close":5373.7998,"Adj.Close":5373.7998,"Volume":0}
{"Date":"1998-04-22","Open":5386.81982,"High":5425.8501,"Low":5297.47998,"Close":5312.27978,"Adj.Close":5312.27978,"Volume":0}
{"Date":"1998-04-23","Open":5333.24023,"High":5341.70996,"Low":5215.16992,"Close":5262.56982,"Adj.Close":5262.56982,"Volume":0}
{"Date":"1998-04-24","Open":5249.54004,"High":5254.77978,"Low":5136.72998,"Close":5144.41992,"Adj.Close":5144.41992,"Volume":0}
{"Date":"1998-04-27","Open":5121.14014,"High":5155.62988,"Low":4992.12012,"Close":5002.70996,"Adj.Close":5002.70996,"Volume":0}
{"Date":"1998-04-28","Open":5027.91992,"High":5114.37012,"Low":5009.91992,"Close":5110.87988,"Adj.Close":5110.87988,"Volume":0}
{"Date":"1998-04-29","Open":5129.20996,"High":5153.18018,"Low":5051.22998,"Close":5083.7998,"Adj.Close":5083.7998,"Volume":0}
{"Date":"1998-04-30","Open":5102.08984,"High":5269.1001,"Low":5082.14014,"Close":5241.22998,"Adj.Close":5241.22998,"Volume":0}
{"Date":"1998-05-01"}
{"Date":"1998-05-04","Open":5264.25,"High":5357.47022,"Low":5259.43018,"Close":5337.75,"Adj.Close":5337.75,"Volume":0}
{"Date":"1998-05-05","Open":5337.5,"High":5337.5,"Low":5210.31006,"Close":5226.2002,"Adj.Close":5226.2002,"Volume":0}
{"Date":"1998-05-06","Open":5230.93994,"High":5297.64014,"Low":5189.18018,"Close":5264.62012,"Adj.Close":5264.62012,"Volume":0}
{"Date":"1998-05-07","Open":5277.5498,"High":5277.5498,"Low":5160.12988,"Close":5164.89014,"Adj.Close":5164.89014,"Volume":0}
{"Date":"1998-05-08","Open":5184.81982,"High":5289.08984,"Low":5178.43994,"Close":5270.60986,"Adj.Close":5270.60986,"Volume":0}
{"Date":"1998-05-11","Open":5310.52978,"High":5351.77978,"Low":5297.62012,"Close":5348.75,"Adj.Close":5348.75,"Volume":0}
{"Date":"1998-05-12","Open":5296.12012,"High":5320.60986,"Low":5266.7002,"Close":5307.81982,"Adj.Close":5307.81982,"Volume":0}
{"Date":"1998-05-13","Open":5340.1001,"High":5413.93018,"Low":5328.97998,"Close":5371.99023,"Adj.Close":5371.99023,"Volume":0}
{"Date":"1998-05-14","Open":5400.29004,"High":5410.77978,"Low":5322.27002,"Close":5374.10986,"Adj.Close":5374.10986,"Volume":0}
{"Date":"1998-05-15","Open":5385.91016,"High":5429.10986,"Low":5374.97022,"Close":5414.31006,"Adj.Close":5414.31006,"Volume":0}
{"Date":"1998-05-18","Open":5384.02978,"High":5388.72998,"Low":5329.08984,"Close":5343.66016,"Adj.Close":5343.66016,"Volume":0}
{"Date":"1998-05-19","Open":5374.06982,"High":5446.02978,"Low":5370.93994,"Close":5441,"Adj.Close":5441,"Volume":0}
{"Date":"1998-05-20","Open":5447.24023,"High":5533.3999,"Low":5434.58984,"Close":5514.50977,"Adj.Close":5514.50977,"Volume":0}
{"Date":"1998-05-21"}
{"Date":"1998-05-22","Open":5520.33984,"High":5577.3501,"Low":5506.77002,"Close":5530.18994,"Adj.Close":5530.18994,"Volume":0}
{"Date":"1998-05-25","Open":5548.33008,"High":5597.43018,"Low":5547.81982,"Close":5592.45996,"Adj.Close":5592.45996,"Volume":0}
{"Date":"1998-05-26","Open":5614.43018,"High":5671.52002,"Low":5612.74023,"Close":5639.89014,"Adj.Close":5639.89014,"Volume":0}
{"Date":"1998-05-27","Open":5580.79004,"High":5580.79004,"Low":5451.45996,"Close":5466.87988,"Adj.Close":5466.87988,"Volume":0}
{"Date":"1998-05-28","Open":5532.2998,"High":5579.2002,"Low":5470.6001,"Close":5507.35986,"Adj.Close":5507.35986,"Volume":0}
{"Date":"1998-05-29","Open":5543.74023,"High":5591.43994,"Low":5534.1499,"Close":5556.99023,"Adj.Close":5556.99023,"Volume":0}
{"Date":"1998-06-01"}
{"Date":"1998-06-02","Open":5542.5498,"High":5613.83008,"Low":5495.10986,"Close":5583.83008,"Adj.Close":5583.83008,"Volume":0}
{"Date":"1998-06-03","Open":5575.97022,"High":5641.06982,"Low":5572.58984,"Close":5640.41992,"Adj.Close":5640.41992,"Volume":0}
{"Date":"1998-06-04","Open":5628.54004,"High":5628.54004,"Low":5569.41016,"Close":5605.37988,"Adj.Close":5605.37988,"Volume":0}
{"Date":"1998-06-05","Open":5648.72998,"High":5726.12988,"Low":5644.81006,"Close":5724.75,"Adj.Close":5724.75,"Volume":0}
{"Date":"1998-06-08","Open":5761.95996,"High":5796.18994,"Low":5757.62988,"Close":5787.0498,"Adj.Close":5787.0498,"Volume":0}
{"Date":"1998-06-09","Open":5789.12988,"High":5789.43994,"Low":5740.93994,"Close":5773.77002,"Adj.Close":5773.77002,"Volume":0}
{"Date":"1998-06-10","Open":5758.02002,"High":5810.02002,"Low":5707.47022,"Close":5799.22022,"Adj.Close":5799.22022,"Volume":0}
{"Date":"1998-06-11"}
{"Date":"1998-06-12","Open":5741.08984,"High":5741.08984,"Low":5623.3501,"Close":5631.33984,"Adj.Close":5631.33984,"Volume":0}
{"Date":"1998-06-15","Open":5635.39014,"High":5668.0498,"Low":5511.27002,"Close":5581.24023,"Adj.Close":5581.24023,"Volume":0}
{"Date":"1998-06-16","Open":5535.95996,"High":5632.3999,"Low":5523.8501,"Close":5621.70996,"Adj.Close":5621.70996,"Volume":0}
{"Date":"1998-06-17","Open":5662.37988,"High":5743.14014,"Low":5662.37988,"Close":5742.83008,"Adj.Close":5742.83008,"Volume":0}
{"Date":"1998-06-18","Open":5777.7002,"High":5811.7002,"Low":5680.75,"Close":5689.89014,"Adj.Close":5689.89014,"Volume":0}
{"Date":"1998-06-19","Open":5718.97998,"High":5730.54004,"Low":5634.1499,"Close":5644.22022,"Adj.Close":5644.22022,"Volume":0}
{"Date":"1998-06-22","Open":5652.56006,"High":5688.24023,"Low":5609.52978,"Close":5648.10986,"Adj.Close":5648.10986,"Volume":0}
{"Date":"1998-06-23","Open":5664.5498,"High":5751.89014,"Low":5659.22998,"Close":5748.33984,"Adj.Close":5748.33984,"Volume":0}
{"Date":"1998-06-24","Open":5769.56006,"High":5794.93018,"Low":5719.31006,"Close":5784.3999,"Adj.Close":5784.3999,"Volume":0}
{"Date":"1998-06-25","Open":5822.70996,"High":5894.20996,"Low":5822.70996,"Close":5886.72022,"Adj.Close":5886.72022,"Volume":0}
{"Date":"1998-06-26","Open":5873.49023,"High":5899.72998,"Low":5842.4502,"Close":5870.49023,"Adj.Close":5870.49023,"Volume":0}
{"Date":"1998-06-29","Open":5888.62012,"High":5945.02978,"Low":5888.62012,"Close":5933.72998,"Adj.Close":5933.72998,"Volume":0}
{"Date":"1998-06-30","Open":5953.52978,"High":5957.56006,"Low":5831.72998,"Close":5841.83008,"Adj.Close":5841.83008,"Volume":0}
{"Date":"1998-07-01","Open":5866.81006,"High":5937.49023,"Low":5860.68994,"Close":5910.50977,"Adj.Close":5910.50977,"Volume":0}
{"Date":"1998-07-02","Open":5939.62012,"High":5986.62988,"Low":5890.91016,"Close":5905.1499,"Adj.Close":5905.1499,"Volume":0}
{"Date":"1998-07-03","Open":5914.5498,"High":5963.93994,"Low":5912.9502,"Close":5961.4502,"Adj.Close":5961.4502,"Volume":0}
{"Date":"1998-07-06","Open":5985.39014,"High":5985.39014,"Low":5901.0498,"Close":5942.06006,"Adj.Close":5942.06006,"Volume":0}
{"Date":"1998-07-07","Open":5963.50977,"High":5998.91992,"Low":5955.5,"Close":5975.87988,"Adj.Close":5975.87988,"Volume":0}
{"Date":"1998-07-08","Open":5973.29004,"High":6025.5,"Low":5949.33008,"Close":6018.89014,"Adj.Close":6018.89014,"Volume":0}
{"Date":"1998-07-09","Open":6051.35986,"High":6051.35986,"Low":5979.22998,"Close":6000.83984,"Adj.Close":6000.83984,"Volume":0}
{"Date":"1998-07-10","Open":5962.06006,"High":6024.58008,"Low":5919.99023,"Close":6001.24023,"Adj.Close":6001.24023,"Volume":0}
{"Date":"1998-07-13","Open":6014.43018,"High":6054.77978,"Low":6001.77978,"Close":6023.31006,"Adj.Close":6023.31006,"Volume":0}
{"Date":"1998-07-14","Open":6026.08008,"High":6103.08008,"Low":6026.08008,"Close":6101.8999,"Adj.Close":6101.8999,"Volume":0}
{"Date":"1998-07-15","Open":6143.41992,"High":6161.60986,"Low":6084.52978,"Close":6106.1001,"Adj.Close":6106.1001,"Volume":0}
{"Date":"1998-07-16","Open":6107.72998,"High":6158.97022,"Low":6084.22998,"Close":6108,"Adj.Close":6108,"Volume":0}
{"Date":"1998-07-17","Open":6131.45996,"High":6170.37988,"Low":6117.74023,"Close":6162.85986,"Adj.Close":6162.85986,"Volume":0}
{"Date":"1998-07-20","Open":6155.20996,"High":6206.00977,"Low":6132.27978,"Close":6186.08984,"Adj.Close":6186.08984,"Volume":0}
{"Date":"1998-07-21","Open":6195.18018,"High":6224.52002,"Low":6164.47998,"Close":6184.1001,"Adj.Close":6184.1001,"Volume":0}
{"Date":"1998-07-22","Open":6151.72998,"High":6189.60986,"Low":6081.10986,"Close":6081.10986,"Adj.Close":6081.10986,"Volume":0}
{"Date":"1998-07-23","Open":6109.66016,"High":6138.77978,"Low":6025.77002,"Close":6043.81982,"Adj.Close":6043.81982,"Volume":0}
{"Date":"1998-07-24","Open":5990.47998,"High":6062.02978,"Low":5952.81982,"Close":6040.58008,"Adj.Close":6040.58008,"Volume":0}
{"Date":"1998-07-27","Open":6048.70996,"High":6075.0498,"Low":5850.25977,"Close":5854.3501,"Adj.Close":5854.3501,"Volume":0}
{"Date":"1998-07-28","Open":5948.87012,"High":5969.2002,"Low":5857.27002,"Close":5867.52002,"Adj.Close":5867.52002,"Volume":0}
{"Date":"1998-07-29","Open":5862.06982,"High":5890.14014,"Low":5806.95996,"Close":5828.74023,"Adj.Close":5828.74023,"Volume":0}
{"Date":"1998-07-30","Open":5850.37988,"High":5908.14014,"Low":5828.9502,"Close":5906.33008,"Adj.Close":5906.33008,"Volume":0}
{"Date":"1998-07-31","Open":5929.79004,"High":5963.50977,"Low":5856.68994,"Close":5861.18994,"Adj.Close":5861.18994,"Volume":0}
{"Date":"1998-08-03","Open":5805.06982,"High":5813.22998,"Low":5720.43018,"Close":5774.37988,"Adj.Close":5774.37988,"Volume":0}
{"Date":"1998-08-04","Open":5747.02002,"High":5816.89014,"Low":5718.7002,"Close":5718.7002,"Adj.Close":5718.7002,"Volume":0}
{"Date":"1998-08-05","Open":5620.7002,"High":5641.18018,"Low":5555.58984,"Close":5614.77002,"Adj.Close":5614.77002,"Volume":0}
{"Date":"1998-08-06","Open":5653.3501,"High":5670.2002,"Low":5499.43994,"Close":5528.12012,"Adj.Close":5528.12012,"Volume":0}
{"Date":"1998-08-07","Open":5563.91992,"High":5598.31982,"Low":5529.10986,"Close":5598.31982,"Adj.Close":5598.31982,"Volume":0}
{"Date":"1998-08-10","Open":5600.27002,"High":5612.16016,"Low":5460.43018,"Close":5460.43018,"Adj.Close":5460.43018,"Volume":0}
{"Date":"1998-08-11","Open":5471.10986,"High":5472.83984,"Low":5251.43994,"Close":5285.77978,"Adj.Close":5285.77978,"Volume":0}
{"Date":"1998-08-12","Open":5347.72022,"High":5425.97998,"Low":5336.77002,"Close":5386.93994,"Adj.Close":5386.93994,"Volume":0}
{"Date":"1998-08-13","Open":5355.68994,"High":5398.18994,"Low":5231.81006,"Close":5355.02978,"Adj.Close":5355.02978,"Volume":0}
{"Date":"1998-08-14","Open":5361.87012,"High":5484.41992,"Low":5361.87012,"Close":5473.72022,"Adj.Close":5473.72022,"Volume":0}
{"Date":"1998-08-17","Open":5404.64014,"High":5472.1001,"Low":5307.75977,"Close":5432.02978,"Adj.Close":5432.02978,"Volume":0}
{"Date":"1998-08-18","Open":5500.74023,"High":5602.1499,"Low":5500.74023,"Close":5602.1499,"Adj.Close":5602.1499,"Volume":0}
{"Date":"1998-08-19","Open":5637.81982,"High":5677.16016,"Low":5585.87012,"Close":5601.93018,"Adj.Close":5601.93018,"Volume":0}
{"Date":"1998-08-20","Open":5619.1499,"High":5659.77002,"Low":5470.93018,"Close":5486.75977,"Adj.Close":5486.75977,"Volume":0}
{"Date":"1998-08-21","Open":5459.12012,"High":5459.12012,"Low":5156.24023,"Close":5190.6001,"Adj.Close":5190.6001,"Volume":0}
{"Date":"1998-08-24","Open":5218.29004,"High":5287.3999,"Low":5143.99023,"Close":5253.37988,"Adj.Close":5253.37988,"Volume":0}
{"Date":"1998-08-25","Open":5293.7002,"High":5407.02978,"Low":5293.7002,"Close":5407.02978,"Adj.Close":5407.02978,"Volume":0}
{"Date":"1998-08-26","Open":5386.33008,"High":5386.33008,"Low":5208.35986,"Close":5247.62012,"Adj.Close":5247.62012,"Volume":0}
{"Date":"1998-08-27","Open":5203.41992,"High":5253.0498,"Low":5012.72998,"Close":5012.72998,"Adj.Close":5012.72998,"Volume":0}
{"Date":"1998-08-28","Open":4912.31006,"High":5018.81006,"Low":4745.06006,"Close":4925.7998,"Adj.Close":4925.7998,"Volume":0}
{"Date":"1998-08-31","Open":4950.77002,"High":4990.27002,"Low":4810.75977,"Close":4811.27978,"Adj.Close":4811.27978,"Volume":0}
{"Date":"1998-09-01","Open":4723.14014,"High":4855.8999,"Low":4647.87988,"Close":4855.8999,"Adj.Close":4855.8999,"Volume":0}
{"Date":"1998-09-02","Open":4937.14014,"High":5013.77002,"Low":4907.77002,"Close":4948.50977,"Adj.Close":4948.50977,"Volume":0}
{"Date":"1998-09-03","Open":4916.39014,"High":4917.43994,"Low":4742.31982,"Close":4797.12988,"Adj.Close":4797.12988,"Volume":0}
{"Date":"1998-09-04","Open":4782.02978,"High":4953.49023,"Low":4778.77002,"Close":4864.97022,"Adj.Close":4864.97022,"Volume":0}
{"Date":"1998-09-07","Open":4952.04004,"High":5015.68018,"Low":4877.24023,"Close":4945.74023,"Adj.Close":4945.74023,"Volume":0}
{"Date":"1998-09-08","Open":4983.29004,"High":5118.43018,"Low":4943.95996,"Close":5095.62012,"Adj.Close":5095.62012,"Volume":0}
{"Date":"1998-09-09","Open":5140.91016,"High":5151.68018,"Low":4957.68994,"Close":4958.43994,"Adj.Close":4958.43994,"Volume":0}
{"Date":"1998-09-10","Open":4919.3999,"High":4921.91992,"Low":4690.41992,"Close":4744.0498,"Adj.Close":4744.0498,"Volume":0}
{"Date":"1998-09-11","Open":4683.89014,"High":4786.47022,"Low":4600.16992,"Close":4754.6499,"Adj.Close":4754.6499,"Volume":0}
{"Date":"1998-09-14","Open":4851.81982,"High":4916.47022,"Low":4830.9502,"Close":4893.50977,"Adj.Close":4893.50977,"Volume":0}
{"Date":"1998-09-15","Open":4928.41992,"High":4959.87988,"Low":4792.75,"Close":4851.56006,"Adj.Close":4851.56006,"Volume":0}
{"Date":"1998-09-16","Open":4881.4502,"High":4958.62988,"Low":4847.16016,"Close":4872.18018,"Adj.Close":4872.18018,"Volume":0}
{"Date":"1998-09-17","Open":4840.77978,"High":4842.25,"Low":4619.1001,"Close":4629.02978,"Adj.Close":4629.02978,"Volume":0}
{"Date":"1998-09-18","Open":4716.74023,"High":4771.00977,"Low":4550.27002,"Close":4623.37012,"Adj.Close":4623.37012,"Volume":0}
{"Date":"1998-09-21","Open":4563.25977,"High":4581.58008,"Low":4347.6499,"Close":4439.12988,"Adj.Close":4439.12988,"Volume":0}
{"Date":"1998-09-22","Open":4572.7998,"High":4609.0498,"Low":4529.70996,"Close":4549.22998,"Adj.Close":4549.22998,"Volume":0}
{"Date":"1998-09-23","Open":4553.87012,"High":4722.95996,"Low":4553.87012,"Close":4722.95996,"Adj.Close":4722.95996,"Volume":0}
{"Date":"1998-09-24","Open":4799.39014,"High":4864.39014,"Low":4611.33984,"Close":4611.33984,"Adj.Close":4611.33984,"Volume":0}
{"Date":"1998-09-25","Open":4561.16016,"High":4593.16016,"Low":4452.91016,"Close":4584.41016,"Adj.Close":4584.41016,"Volume":0}
{"Date":"1998-09-28","Open":4579.33008,"High":4721.79004,"Low":4573.66992,"Close":4677.56006,"Adj.Close":4677.56006,"Volume":0}
{"Date":"1998-09-29","Open":4664.7002,"High":4666.4502,"Low":4566.8501,"Close":4600.33008,"Adj.Close":4600.33008,"Volume":0}
{"Date":"1998-09-30","Open":4546.22022,"High":4559.75,"Low":4407.79004,"Close":4430.91016,"Adj.Close":4430.91016,"Volume":0}
{"Date":"1998-10-01","Open":4370.66016,"High":4374.04004,"Low":4094.62012,"Close":4094.62012,"Adj.Close":4094.62012,"Volume":0}
{"Date":"1998-10-02","Open":4137.70996,"High":4230.31982,"Low":3855.04004,"Close":4019.31006,"Adj.Close":4019.31006,"Volume":0}
{"Date":"1998-10-05","Open":4013.05005,"High":4119.79004,"Low":3880.42993,"Close":3970.98999,"Adj.Close":3970.98999,"Volume":0}
{"Date":"1998-10-06","Open":3966.31006,"High":4190.7998,"Low":3963.37988,"Close":4185.39014,"Adj.Close":4185.39014,"Volume":0}
{"Date":"1998-10-07","Open":4234.91992,"High":4279.16992,"Low":4006.06006,"Close":4064.15991,"Adj.Close":4064.15991,"Volume":0}
{"Date":"1998-10-08","Open":4004.94995,"High":4043.37988,"Low":3822.59009,"Close":3861.88989,"Adj.Close":3861.88989,"Volume":0}
{"Date":"1998-10-09","Open":3981.78003,"High":4042.06006,"Low":3904.31006,"Close":3973.43994,"Adj.Close":3973.43994,"Volume":0}
{"Date":"1998-10-12","Open":4075.8501,"High":4280.93018,"Low":4075.8501,"Close":4271.62988,"Adj.Close":4271.62988,"Volume":0}
{"Date":"1998-10-13","Open":4219.16016,"High":4307.4502,"Low":4169.16016,"Close":4253.12012,"Adj.Close":4253.12012,"Volume":0}
{"Date":"1998-10-14","Open":4219.12988,"High":4377.85986,"Low":4171.87012,"Close":4371.1001,"Adj.Close":4371.1001,"Volume":0}
{"Date":"1998-10-15","Open":4364.54004,"High":4438.75,"Low":4315.66016,"Close":4391.64014,"Adj.Close":4391.64014,"Volume":0}
{"Date":"1998-10-16","Open":4504.89014,"High":4578.41016,"Low":4399.43018,"Close":4469.12012,"Adj.Close":4469.12012,"Volume":0}
{"Date":"1998-10-19","Open":4499.45996,"High":4543.52978,"Low":4407.33008,"Close":4466.18018,"Adj.Close":4466.18018,"Volume":0}
{"Date":"1998-10-20","Open":4489.7002,"High":4657.85986,"Low":4489.7002,"Close":4657.85986,"Adj.Close":4657.85986,"Volume":0}
{"Date":"1998-10-21","Open":4616.87012,"High":4643.16992,"Low":4516.3501,"Close":4534.5498,"Adj.Close":4534.5498,"Volume":0}
{"Date":"1998-10-22","Open":4559.79004,"High":4601.50977,"Low":4427.87012,"Close":4449.12012,"Adj.Close":4449.12012,"Volume":0}
{"Date":"1998-10-23","Open":4459.54004,"High":4498.31006,"Low":4421.33984,"Close":4480.43018,"Adj.Close":4480.43018,"Volume":0}
{"Date":"1998-10-26","Open":4459.5498,"High":4618.62988,"Low":4437.97022,"Close":4579.64014,"Adj.Close":4579.64014,"Volume":0}
{"Date":"1998-10-27","Open":4629.7998,"High":4711.25,"Low":4608.12012,"Close":4682.7002,"Adj.Close":4682.7002,"Volume":0}
{"Date":"1998-10-28","Open":4653.31006,"High":4653.31006,"Low":4524.41992,"Close":4564.12012,"Adj.Close":4564.12012,"Volume":0}
{"Date":"1998-10-29","Open":4556.95996,"High":4593.64014,"Low":4483.25977,"Close":4569.72998,"Adj.Close":4569.72998,"Volume":0}
{"Date":"1998-10-30","Open":4602.89014,"High":4729.3501,"Low":4600.75977,"Close":4690.99023,"Adj.Close":4690.99023,"Volume":0}
{"Date":"1998-11-02","Open":4717.52002,"High":4806.64014,"Low":4717.52002,"Close":4762.47022,"Adj.Close":4762.47022,"Volume":0}
{"Date":"1998-11-03","Open":4793.0498,"High":4794.66992,"Low":4691.24023,"Close":4709.31982,"Adj.Close":4709.31982,"Volume":0}
{"Date":"1998-11-04","Open":4725.49023,"High":4880.89014,"Low":4724.68018,"Close":4878.24023,"Adj.Close":4878.24023,"Volume":0}
{"Date":"1998-11-05","Open":4866.79004,"High":4878.97022,"Low":4765.12988,"Close":4795.27978,"Adj.Close":4795.27978,"Volume":0}
{"Date":"1998-11-06","Open":4834.56982,"High":4906.91016,"Low":4799.79004,"Close":4809.72998,"Adj.Close":4809.72998,"Volume":0}
{"Date":"1998-11-09","Open":4854.81006,"High":4887.79004,"Low":4740.02002,"Close":4762.37988,"Adj.Close":4762.37988,"Volume":0}
{"Date":"1998-11-10","Open":4746.58984,"High":4790.2998,"Low":4653.58008,"Close":4681.33984,"Adj.Close":4681.33984,"Volume":0}
{"Date":"1998-11-11","Open":4698.29004,"High":4761.06982,"Low":4683.99023,"Close":4705.31982,"Adj.Close":4705.31982,"Volume":0}
{"Date":"1998-11-12","Open":4683.77978,"High":4684.08984,"Low":4630.5,"Close":4645.89014,"Adj.Close":4645.89014,"Volume":0}
{"Date":"1998-11-13","Open":4653.16016,"High":4715.72022,"Low":4613.08984,"Close":4643.7998,"Adj.Close":4643.7998,"Volume":0}
{"Date":"1998-11-16","Open":4687.68994,"High":4785.75977,"Low":4687.68994,"Close":4785.75977,"Adj.Close":4785.75977,"Volume":0}
{"Date":"1998-11-17","Open":4787.75,"High":4790.29004,"Low":4706.91992,"Close":4718.33984,"Adj.Close":4718.33984,"Volume":0}
{"Date":"1998-11-18","Open":4740.25977,"High":4816.93994,"Low":4687.18018,"Close":4700.68994,"Adj.Close":4700.68994,"Volume":0}
{"Date":"1998-11-19","Open":4716.99023,"High":4834.24023,"Low":4700.41016,"Close":4805.68994,"Adj.Close":4805.68994,"Volume":0}
{"Date":"1998-11-20","Open":4832.37012,"High":4926.02978,"Low":4827.52978,"Close":4911.43018,"Adj.Close":4911.43018,"Volume":0}
{"Date":"1998-11-23","Open":4964.60986,"High":5036.68994,"Low":4960.41016,"Close":5024.50977,"Adj.Close":5024.50977,"Volume":0}
{"Date":"1998-11-24","Open":5058.58984,"High":5116,"Low":4950.33008,"Close":4954.54004,"Adj.Close":4954.54004,"Volume":0}
{"Date":"1998-11-25","Open":4941.22998,"High":5014.50977,"Low":4926.37012,"Close":4956.52978,"Adj.Close":4956.52978,"Volume":0}
{"Date":"1998-11-26","Open":4972.06006,"High":5071.39014,"Low":4972.06006,"Close":5067.99023,"Adj.Close":5067.99023,"Volume":0}
{"Date":"1998-11-27","Open":5064.49023,"High":5161.3501,"Low":5033.31982,"Close":5159.20996,"Adj.Close":5159.20996,"Volume":0}
{"Date":"1998-11-30","Open":5135,"High":5174.41992,"Low":5017.9502,"Close":5026.14014,"Adj.Close":5026.14014,"Volume":0}
{"Date":"1998-12-01","Open":4997.00977,"High":4997.00977,"Low":4752.08008,"Close":4777.18018,"Adj.Close":4777.18018,"Volume":0}
{"Date":"1998-12-02","Open":4871.18018,"High":4879.3501,"Low":4676.47022,"Close":4712.2002,"Adj.Close":4712.2002,"Volume":0}
{"Date":"1998-12-03","Open":4681.5,"High":4827.75,"Low":4592.06982,"Close":4812.33984,"Adj.Close":4812.33984,"Volume":0}
{"Date":"1998-12-04","Open":4757.77978,"High":4850.56006,"Low":4687.16992,"Close":4802.75977,"Adj.Close":4802.75977,"Volume":0}
{"Date":"1998-12-07","Open":4830.64014,"High":4911.41016,"Low":4701.9502,"Close":4721.16992,"Adj.Close":4721.16992,"Volume":0}
{"Date":"1998-12-08","Open":4718.87012,"High":4766.29004,"Low":4644.29004,"Close":4708.18994,"Adj.Close":4708.18994,"Volume":0}
{"Date":"1998-12-09","Open":4692.12012,"High":4724.25,"Low":4628.41992,"Close":4676.56982,"Adj.Close":4676.56982,"Volume":0}
{"Date":"1998-12-10","Open":4680.62988,"High":4741.8999,"Low":4606.66016,"Close":4650.2998,"Adj.Close":4650.2998,"Volume":0}
{"Date":"1998-12-11","Open":4573.22022,"High":4580.89014,"Low":4495.08008,"Close":4543.02002,"Adj.Close":4543.02002,"Volume":0}
{"Date":"1998-12-14","Open":4499.16016,"High":4567.58008,"Low":4435.93994,"Close":4563.25977,"Adj.Close":4563.25977,"Volume":0}
{"Date":"1998-12-15","Open":4536.56982,"High":4619.37012,"Low":4522.47998,"Close":4569.7002,"Adj.Close":4569.7002,"Volume":0}
{"Date":"1998-12-16","Open":4606.22998,"High":4716.85986,"Low":4604.27978,"Close":4686.74023,"Adj.Close":4686.74023,"Volume":0}
{"Date":"1998-12-17","Open":4688.25977,"High":4742.10986,"Low":4652.14014,"Close":4732.10986,"Adj.Close":4732.10986,"Volume":0}
{"Date":"1998-12-18","Open":4741.95996,"High":4750.43994,"Low":4649.39014,"Close":4666.74023,"Adj.Close":4666.74023,"Volume":0}
{"Date":"1998-12-21","Open":4681.08008,"High":4845.95996,"Low":4667.2002,"Close":4826.7002,"Adj.Close":4826.7002,"Volume":0}
{"Date":"1998-12-22","Open":4820.29004,"High":4889.10986,"Low":4773.3501,"Close":4879.47022,"Adj.Close":4879.47022,"Volume":0}
{"Date":"1998-12-23","Open":4873.33984,"High":4989,"Low":4857.18018,"Close":4978.62012,"Adj.Close":4978.62012,"Volume":0}
{"Date":"1998-12-24"}
{"Date":"1998-12-25"}
{"Date":"1998-12-28","Open":4991.37012,"High":5066.87988,"Low":4991.37012,"Close":5040.1499,"Adj.Close":5040.1499,"Volume":0}
{"Date":"1998-12-29","Open":5038.06006,"High":5066.87012,"Low":5002.24023,"Close":5056.2002,"Adj.Close":5056.2002,"Volume":0}
{"Date":"1998-12-30","Open":5054.85986,"High":5089.22998,"Low":4999.70996,"Close":5006.56982,"Adj.Close":5006.56982,"Volume":0}
{"Date":"1998-12-31"}
{"Date":"1999-01-01"}
{"Date":"1999-01-04","Open":4978.37988,"High":5290.35986,"Low":4962.83008,"Close":5290.35986,"Adj.Close":5290.35986,"Volume":0}
{"Date":"1999-01-05","Open":5171.77002,"High":5313.60986,"Low":5140.68994,"Close":5263.41016,"Adj.Close":5263.41016,"Volume":0}
{"Date":"1999-01-06","Open":5337.8999,"High":5460.2002,"Low":5312.47998,"Close":5442.8999,"Adj.Close":5442.8999,"Volume":0}
{"Date":"1999-01-07","Open":5482.62012,"High":5509.2998,"Low":5261.52978,"Close":5345.70996,"Adj.Close":5345.70996,"Volume":0}
{"Date":"1999-01-08","Open":5357.08008,"High":5458.25977,"Low":5352.33008,"Close":5370.50977,"Adj.Close":5370.50977,"Volume":0}
{"Date":"1999-01-11","Open":5404.4502,"High":5485.79004,"Low":5250.93994,"Close":5266.47022,"Adj.Close":5266.47022,"Volume":0}
{"Date":"1999-01-12","Open":5278.14014,"High":5338.35986,"Low":5180.20996,"Close":5196.12988,"Adj.Close":5196.12988,"Volume":0}
{"Date":"1999-01-13","Open":5146.2002,"High":5193.02978,"Low":4849.77978,"Close":4982.12012,"Adj.Close":4982.12012,"Volume":0}
{"Date":"1999-01-14","Open":5062.2998,"High":5093.66016,"Low":4867.25,"Close":4902.75,"Adj.Close":4902.75,"Volume":0}
{"Date":"1999-01-15","Open":4882.22998,"High":4988.47998,"Low":4752.81982,"Close":4973.77978,"Adj.Close":4973.77978,"Volume":0}
{"Date":"1999-01-18","Open":5065.91016,"High":5091.7002,"Low":5011.66992,"Close":5076.8501,"Adj.Close":5076.8501,"Volume":0}
{"Date":"1999-01-19","Open":5098.72998,"High":5129.7002,"Low":4978.08984,"Close":5038.4502,"Adj.Close":5038.4502,"Volume":0}
{"Date":"1999-01-20","Open":5095.93994,"High":5198.47998,"Low":5087.9502,"Close":5197.1499,"Adj.Close":5197.1499,"Volume":0}
{"Date":"1999-01-21","Open":5161.95996,"High":5234.22022,"Low":5108.12012,"Close":5163.4502,"Adj.Close":5163.4502,"Volume":0}
{"Date":"1999-01-22","Open":5111.6001,"High":5111.6001,"Low":4970.08008,"Close":5008.20996,"Adj.Close":5008.20996,"Volume":0}
{"Date":"1999-01-25","Open":4979.87988,"High":5021.31982,"Low":4880.72998,"Close":4988.58984,"Adj.Close":4988.58984,"Volume":0}
{"Date":"1999-01-26","Open":5032.16016,"High":5071.91016,"Low":4938.35986,"Close":5001.18994,"Adj.Close":5001.18994,"Volume":0}
{"Date":"1999-01-27","Open":5076.7002,"High":5112.79004,"Low":5034.33984,"Close":5038.20996,"Adj.Close":5038.20996,"Volume":0}
{"Date":"1999-01-28","Open":5011.41992,"High":5126.93994,"Low":4951.14014,"Close":5080.93018,"Adj.Close":5080.93018,"Volume":0}
{"Date":"1999-01-29","Open":5113.00977,"High":5196.6001,"Low":5113.00977,"Close":5180.29004,"Adj.Close":5180.29004,"Volume":0}
{"Date":"1999-02-01","Open":5205.8999,"High":5292.74023,"Low":5204.52002,"Close":5239.6001,"Adj.Close":5239.6001,"Volume":0}
{"Date":"1999-02-02","Open":5221.2002,"High":5246.16992,"Low":5151.58008,"Close":5164.9502,"Adj.Close":5164.9502,"Volume":0}
{"Date":"1999-02-03","Open":5154.00977,"High":5168.37988,"Low":5051.43994,"Close":5090.06982,"Adj.Close":5090.06982,"Volume":0}
{"Date":"1999-02-04","Open":5136.29004,"High":5206.31006,"Low":5060.5,"Close":5061.27978,"Adj.Close":5061.27978,"Volume":0}
{"Date":"1999-02-05","Open":5027.81982,"High":5100.10986,"Low":4981.68994,"Close":5097.47998,"Adj.Close":5097.47998,"Volume":0}
{"Date":"1999-02-08","Open":5127.45996,"High":5174.25,"Low":4999.72022,"Close":5052.43994,"Adj.Close":5052.43994,"Volume":0}
{"Date":"1999-02-09","Open":5070.35986,"High":5103.99023,"Low":4842.58008,"Close":4850.66992,"Adj.Close":4850.66992,"Volume":0}
{"Date":"1999-02-10","Open":4840.72022,"High":4849.18018,"Low":4743.45996,"Close":4814.04004,"Adj.Close":4814.04004,"Volume":0}
{"Date":"1999-02-11","Open":4841.5,"High":4877.54004,"Low":4789.93994,"Close":4869.29004,"Adj.Close":4869.29004,"Volume":0}
{"Date":"1999-02-12","Open":4961.81982,"High":4995.52978,"Low":4850.60986,"Close":4896.74023,"Adj.Close":4896.74023,"Volume":0}
{"Date":"1999-02-15","Open":4871.52002,"High":4888.9502,"Low":4807.39014,"Close":4888.9502,"Adj.Close":4888.9502,"Volume":0}
{"Date":"1999-02-16","Open":4931.79004,"High":4950.12012,"Low":4874.75977,"Close":4895.10986,"Adj.Close":4895.10986,"Volume":0}
{"Date":"1999-02-17","Open":4888.24023,"High":4888.24023,"Low":4771.43018,"Close":4820.41992,"Adj.Close":4820.41992,"Volume":0}
{"Date":"1999-02-18","Open":4801.58984,"High":4878.45996,"Low":4782.02978,"Close":4871.08984,"Adj.Close":4871.08984,"Volume":0}
{"Date":"1999-02-19","Open":4886.16016,"High":4916.60986,"Low":4775.66016,"Close":4823.25977,"Adj.Close":4823.25977,"Volume":0}
{"Date":"1999-02-22","Open":4870.66992,"High":4904.2998,"Low":4821.93018,"Close":4887.7002,"Adj.Close":4887.7002,"Volume":0}
{"Date":"1999-02-23","Open":4929.41992,"High":5039.68018,"Low":4929.41992,"Close":5012.6001,"Adj.Close":5012.6001,"Volume":0}
{"Date":"1999-02-24","Open":4982.06006,"High":5083.4502,"Low":4971.0498,"Close":5058.29004,"Adj.Close":5058.29004,"Volume":0}
{"Date":"1999-02-25","Open":5022.56982,"High":5030.14014,"Low":4904.49023,"Close":4918.5498,"Adj.Close":4918.5498,"Volume":0}
{"Date":"1999-02-26","Open":4930.70996,"High":4953.91016,"Low":4847.4502,"Close":4903.95996,"Adj.Close":4903.95996,"Volume":0}
{"Date":"1999-03-01","Open":4929.02978,"High":4956.08984,"Low":4739.6499,"Close":4779.06982,"Adj.Close":4779.06982,"Volume":0}
{"Date":"1999-03-02","Open":4808.1499,"High":4834.08008,"Low":4704.72022,"Close":4797.83984,"Adj.Close":4797.83984,"Volume":0}
{"Date":"1999-03-03","Open":4804.08984,"High":4815.3999,"Low":4658.2002,"Close":4668.52002,"Adj.Close":4668.52002,"Volume":0}
{"Date":"1999-03-04","Open":4677.95996,"High":4722.68994,"Low":4601.06982,"Close":4722.68994,"Adj.Close":4722.68994,"Volume":0}
{"Date":"1999-03-05","Open":4762.72998,"High":4877.70996,"Low":4727.77002,"Close":4840.81006,"Adj.Close":4840.81006,"Volume":0}
{"Date":"1999-03-08","Open":4876.60986,"High":4885.02002,"Low":4764.5,"Close":4791.43018,"Adj.Close":4791.43018,"Volume":0}
{"Date":"1999-03-09","Open":4797.68994,"High":4869.47022,"Low":4720.18994,"Close":4790.47022,"Adj.Close":4790.47022,"Volume":0}
{"Date":"1999-03-10","Open":4798.56006,"High":4823.89014,"Low":4696.00977,"Close":4730.0498,"Adj.Close":4730.0498,"Volume":0}
{"Date":"1999-03-11","Open":4757.10986,"High":4805.14014,"Low":4712.6499,"Close":4785.37012,"Adj.Close":4785.37012,"Volume":0}
{"Date":"1999-03-12","Open":5006.81006,"High":5099.77002,"Low":4968.31006,"Close":5031.06006,"Adj.Close":5031.06006,"Volume":0}
{"Date":"1999-03-15","Open":5034.91016,"High":5086.43018,"Low":4988.16992,"Close":5043.22998,"Adj.Close":5043.22998,"Volume":0}
{"Date":"1999-03-16","Open":5064.8501,"High":5124,"Low":5027.06006,"Close":5090.93018,"Adj.Close":5090.93018,"Volume":0}
{"Date":"1999-03-17","Open":5065.7998,"High":5128.66992,"Low":5053.87988,"Close":5062.58984,"Adj.Close":5062.58984,"Volume":0}
{"Date":"1999-03-18","Open":5031.31982,"High":5054.83008,"Low":4980.83008,"Close":5025.79004,"Adj.Close":5025.79004,"Volume":0}
{"Date":"1999-03-19","Open":5066.8501,"High":5162.74023,"Low":5066.31982,"Close":5108.75,"Adj.Close":5108.75,"Volume":0}
{"Date":"1999-03-22","Open":5080.22998,"High":5080.22998,"Low":5020.41992,"Close":5034.68018,"Adj.Close":5034.68018,"Volume":0}
{"Date":"1999-03-23","Open":5013.0498,"High":5029.14014,"Low":4856.77978,"Close":4870.49023,"Adj.Close":4870.49023,"Volume":0}
{"Date":"1999-03-24","Open":4837.58984,"High":4837.58984,"Low":4749.8999,"Close":4797.33008,"Adj.Close":4797.33008,"Volume":0}
{"Date":"1999-03-25","Open":4808.33008,"High":4882.77002,"Low":4796.2998,"Close":4863.81006,"Adj.Close":4863.81006,"Volume":0}
{"Date":"1999-03-26","Open":4889.75977,"High":4909.47998,"Low":4732.04004,"Close":4799.58984,"Adj.Close":4799.58984,"Volume":0}
{"Date":"1999-03-29","Open":4803.64014,"High":4872.25,"Low":4780.66016,"Close":4867.20996,"Adj.Close":4867.20996,"Volume":0}
{"Date":"1999-03-30","Open":4916.8501,"High":4916.8501,"Low":4810.52978,"Close":4841.2002,"Adj.Close":4841.2002,"Volume":0}
{"Date":"1999-03-31","Open":4842.47998,"High":4893.58984,"Low":4831.68994,"Close":4865.27002,"Adj.Close":4865.27002,"Volume":0}
{"Date":"1999-04-01","Open":4843.68994,"High":4916.8999,"Low":4768.77002,"Close":4901.81006,"Adj.Close":4901.81006,"Volume":0}
{"Date":"1999-04-02"}
{"Date":"1999-04-05"}
{"Date":"1999-04-06","Open":4966.77978,"High":5034.24023,"Low":4927.3999,"Close":5022.27002,"Adj.Close":5022.27002,"Volume":0}
{"Date":"1999-04-07","Open":4996.66992,"High":5063.3501,"Low":4981.06006,"Close":5027.25,"Adj.Close":5027.25,"Volume":0}
{"Date":"1999-04-08","Open":5048.16992,"High":5078,"Low":4994.85986,"Close":5067.75977,"Adj.Close":5067.75977,"Volume":0}
{"Date":"1999-04-09","Open":5097.02002,"High":5178.89014,"Low":5091.5498,"Close":5133.91992,"Adj.Close":5133.91992,"Volume":0}
{"Date":"1999-04-12","Open":5101.43994,"High":5187.41016,"Low":5064.62988,"Close":5167.5498,"Adj.Close":5167.5498,"Volume":0}
{"Date":"1999-04-13","Open":5214.9502,"High":5229.47022,"Low":5166.72998,"Close":5225.22022,"Adj.Close":5225.22022,"Volume":0}
{"Date":"1999-04-14","Open":5189.54004,"High":5233.02002,"Low":5149.12012,"Close":5186.75977,"Adj.Close":5186.75977,"Volume":0}
{"Date":"1999-04-15","Open":5158.27978,"High":5221.91016,"Low":5142.7998,"Close":5189.72022,"Adj.Close":5189.72022,"Volume":0}
{"Date":"1999-04-16","Open":5172.93018,"High":5209.04004,"Low":5131.52002,"Close":5143.02002,"Adj.Close":5143.02002,"Volume":0}
{"Date":"1999-04-19","Open":5147.72022,"High":5255.24023,"Low":5147.72022,"Close":5252.3999,"Adj.Close":5252.3999,"Volume":0}
{"Date":"1999-04-20","Open":5184.81982,"High":5198.93994,"Low":5082.20996,"Close":5101.41016,"Adj.Close":5101.41016,"Volume":0}
{"Date":"1999-04-21","Open":5102.3999,"High":5176.33008,"Low":5099.62012,"Close":5175.56982,"Adj.Close":5175.56982,"Volume":0}
{"Date":"1999-04-22","Open":5205.31982,"High":5261.58008,"Low":5205.31982,"Close":5226.64014,"Adj.Close":5226.64014,"Volume":0}
{"Date":"1999-04-23","Open":5256.54004,"High":5266.72998,"Low":5177.83008,"Close":5187.89014,"Adj.Close":5187.89014,"Volume":0}
{"Date":"1999-04-26","Open":5193.8501,"High":5288.97998,"Low":5193.8501,"Close":5269.12012,"Adj.Close":5269.12012,"Volume":0}
{"Date":"1999-04-27","Open":5307.06982,"High":5371.08008,"Low":5258.8501,"Close":5364.81006,"Adj.Close":5364.81006,"Volume":0}
{"Date":"1999-04-28","Open":5368.08984,"High":5370.25,"Low":5311.43018,"Close":5352.72022,"Adj.Close":5352.72022,"Volume":0}
{"Date":"1999-04-29","Open":5336.85986,"High":5352.7002,"Low":5285.2002,"Close":5323.06006,"Adj.Close":5323.06006,"Volume":0}
{"Date":"1999-04-30","Open":5318.27002,"High":5403.25977,"Low":5307.35986,"Close":5360.43994,"Adj.Close":5360.43994,"Volume":0}
{"Date":"1999-05-03","Open":5370.39014,"High":5394.9502,"Low":5344.87988,"Close":5383.22022,"Adj.Close":5383.22022,"Volume":0}
{"Date":"1999-05-04","Open":5411.20996,"High":5452.87012,"Low":5359.2998,"Close":5377.3999,"Adj.Close":5377.3999,"Volume":0}
{"Date":"1999-05-05","Open":5337.83008,"High":5370.7002,"Low":5270.7002,"Close":5295.22022,"Adj.Close":5295.22022,"Volume":0}
{"Date":"1999-05-06","Open":5328.97022,"High":5376.75,"Low":5265.83984,"Close":5275.56982,"Adj.Close":5275.56982,"Volume":0}
{"Date":"1999-05-07","Open":5276.2002,"High":5305.02978,"Low":5235.52002,"Close":5276.5,"Adj.Close":5276.5,"Volume":0}
{"Date":"1999-05-10","Open":5299.41016,"High":5322.60986,"Low":5190.10986,"Close":5261.00977,"Adj.Close":5261.00977,"Volume":0}
{"Date":"1999-05-11","Open":5250.77978,"High":5300.39014,"Low":5232.72022,"Close":5297.49023,"Adj.Close":5297.49023,"Volume":0}
{"Date":"1999-05-12","Open":5304.91992,"High":5313.77978,"Low":5190.9502,"Close":5249.24023,"Adj.Close":5249.24023,"Volume":0}
{"Date":"1999-05-13"}
{"Date":"1999-05-14","Open":5278.93018,"High":5308.45996,"Low":5173.2002,"Close":5183.49023,"Adj.Close":5183.49023,"Volume":0}
{"Date":"1999-05-17","Open":5166.2998,"High":5173.04004,"Low":5090.39014,"Close":5102,"Adj.Close":5102,"Volume":0}
{"Date":"1999-05-18","Open":5124.66992,"High":5169.50977,"Low":5113.27002,"Close":5160.47022,"Adj.Close":5160.47022,"Volume":0}
{"Date":"1999-05-19","Open":5164.60986,"High":5213.2998,"Low":5125.31982,"Close":5213.2998,"Adj.Close":5213.2998,"Volume":0}
{"Date":"1999-05-20","Open":5224.5498,"High":5250.83984,"Low":5199.68018,"Close":5243.20996,"Adj.Close":5243.20996,"Volume":0}
{"Date":"1999-05-21","Open":5244.12012,"High":5273.06982,"Low":5211.89014,"Close":5253.77002,"Adj.Close":5253.77002,"Volume":0}
{"Date":"1999-05-24"}
{"Date":"1999-05-25","Open":5216.37988,"High":5217.6499,"Low":5125.7002,"Close":5165.72022,"Adj.Close":5165.72022,"Volume":0}
{"Date":"1999-05-26","Open":5125.5,"High":5198.22998,"Low":5101.5,"Close":5183.08008,"Adj.Close":5183.08008,"Volume":0}
{"Date":"1999-05-27","Open":5199.99023,"High":5218.60986,"Low":5055.93994,"Close":5064.31006,"Adj.Close":5064.31006,"Volume":0}
{"Date":"1999-05-28","Open":5028.81982,"High":5078.31006,"Low":5000.33008,"Close":5070.97998,"Adj.Close":5070.97998,"Volume":0}
{"Date":"1999-05-31","Open":5114.70996,"High":5116.37012,"Low":5027.72022,"Close":5068.58984,"Adj.Close":5068.58984,"Volume":0}
{"Date":"1999-06-01","Open":5095.72998,"High":5096.8999,"Low":4983.06982,"Close":5010.70996,"Adj.Close":5010.70996,"Volume":0}
{"Date":"1999-06-02","Open":5034.83008,"High":5046.95996,"Low":4969.56982,"Close":5040.33984,"Adj.Close":5040.33984,"Volume":0}
{"Date":"1999-06-03"}
{"Date":"1999-06-04","Open":5067.50977,"High":5125.27978,"Low":5034.41992,"Close":5124.12988,"Adj.Close":5124.12988,"Volume":0}
{"Date":"1999-06-07","Open":5138.8999,"High":5218.72998,"Low":5090.06982,"Close":5212.85986,"Adj.Close":5212.85986,"Volume":0}
{"Date":"1999-06-08","Open":5228.31982,"High":5240.8999,"Low":5196.5498,"Close":5196.93018,"Adj.Close":5196.93018,"Volume":0}
{"Date":"1999-06-09","Open":5187.93018,"High":5272.60986,"Low":5166.79004,"Close":5250.62988,"Adj.Close":5250.62988,"Volume":0}
{"Date":"1999-06-10","Open":5264.54004,"High":5291.37012,"Low":5186.47022,"Close":5201.49023,"Adj.Close":5201.49023,"Volume":0}
{"Date":"1999-06-11","Open":5209.47998,"High":5303.77978,"Low":5201.47022,"Close":5296.00977,"Adj.Close":5296.00977,"Volume":0}
{"Date":"1999-06-14","Open":5271.62988,"High":5307.56982,"Low":5256.4502,"Close":5291.52002,"Adj.Close":5291.52002,"Volume":0}
{"Date":"1999-06-15","Open":5276.64014,"High":5357.72998,"Low":5237.24023,"Close":5344.91992,"Adj.Close":5344.91992,"Volume":0}
{"Date":"1999-06-16","Open":5331.37988,"High":5391.72022,"Low":5298.60986,"Close":5382.66992,"Adj.Close":5382.66992,"Volume":0}
{"Date":"1999-06-17","Open":5405.60986,"High":5428.25,"Low":5385,"Close":5415.50977,"Adj.Close":5415.50977,"Volume":0}
{"Date":"1999-06-18","Open":5416.41992,"High":5506.25,"Low":5337.18994,"Close":5337.18994,"Adj.Close":5337.18994,"Volume":0}
{"Date":"1999-06-21","Open":5366.27978,"High":5499.16016,"Low":5366.27978,"Close":5468.47022,"Adj.Close":5468.47022,"Volume":0}
{"Date":"1999-06-22","Open":5471.7002,"High":5481.95996,"Low":5417.52002,"Close":5468.66992,"Adj.Close":5468.66992,"Volume":0}
{"Date":"1999-06-23","Open":5436.72022,"High":5455.12012,"Low":5387.2002,"Close":5399.10986,"Adj.Close":5399.10986,"Volume":0}
{"Date":"1999-06-24","Open":5412.37012,"High":5441.97998,"Low":5321.64014,"Close":5327.6001,"Adj.Close":5327.6001,"Volume":0}
{"Date":"1999-06-25","Open":5318.89014,"High":5351.06982,"Low":5287.27002,"Close":5301.20996,"Adj.Close":5301.20996,"Volume":0}
{"Date":"1999-06-28","Open":5319.87988,"High":5358.41992,"Low":5283.72998,"Close":5356.9502,"Adj.Close":5356.9502,"Volume":0}
{"Date":"1999-06-29","Open":5370.00977,"High":5394.3501,"Low":5332.95996,"Close":5359.52978,"Adj.Close":5359.52978,"Volume":0}
{"Date":"1999-06-30","Open":5375.41992,"High":5413.68994,"Low":5357.87012,"Close":5378.52002,"Adj.Close":5378.52002,"Volume":0}
{"Date":"1999-07-01","Open":5428.33984,"High":5498.10986,"Low":5425.8501,"Close":5480.22022,"Adj.Close":5480.22022,"Volume":0}
{"Date":"1999-07-02","Open":5489.87988,"High":5521.7002,"Low":5456.18994,"Close":5519.0498,"Adj.Close":5519.0498,"Volume":0}
{"Date":"1999-07-05","Open":5533.2002,"High":5649.89014,"Low":5528.8501,"Close":5625.62012,"Adj.Close":5625.62012,"Volume":0}
{"Date":"1999-07-06","Open":5632.18018,"High":5640.10986,"Low":5580.12988,"Close":5612.8999,"Adj.Close":5612.8999,"Volume":0}
{"Date":"1999-07-07","Open":5606.70996,"High":5620.08008,"Low":5547.87988,"Close":5588.5,"Adj.Close":5588.5,"Volume":0}
{"Date":"1999-07-08","Open":5601.87012,"High":5646.58008,"Low":5549.14014,"Close":5607.1001,"Adj.Close":5607.1001,"Volume":0}
{"Date":"1999-07-09","Open":5598.50977,"High":5666.25977,"Low":5598.50977,"Close":5638.9502,"Adj.Close":5638.9502,"Volume":0}
{"Date":"1999-07-12","Open":5662.06982,"High":5686.5498,"Low":5635.1001,"Close":5652.02002,"Adj.Close":5652.02002,"Volume":0}
{"Date":"1999-07-13","Open":5646.33984,"High":5652.8999,"Low":5553.41992,"Close":5573.81982,"Adj.Close":5573.81982,"Volume":0}
{"Date":"1999-07-14","Open":5579.49023,"High":5649.41992,"Low":5571.97022,"Close":5610.89014,"Adj.Close":5610.89014,"Volume":0}
{"Date":"1999-07-15","Open":5608.37988,"High":5671.77002,"Low":5598.39014,"Close":5619.25977,"Adj.Close":5619.25977,"Volume":0}
{"Date":"1999-07-16","Open":5644.8501,"High":5653.52002,"Low":5576.8999,"Close":5619.93994,"Adj.Close":5619.93994,"Volume":0}
{"Date":"1999-07-19","Open":5632.99023,"High":5654.8501,"Low":5600.1499,"Close":5624.74023,"Adj.Close":5624.74023,"Volume":0}
{"Date":"1999-07-20","Open":5621.06006,"High":5643.18994,"Low":5482.60986,"Close":5491.29004,"Adj.Close":5491.29004,"Volume":0}
{"Date":"1999-07-21","Open":5461.93994,"High":5472.5498,"Low":5401.83984,"Close":5414.16992,"Adj.Close":5414.16992,"Volume":0}
{"Date":"1999-07-22","Open":5417.10986,"High":5442.68994,"Low":5320.77978,"Close":5340.91016,"Adj.Close":5340.91016,"Volume":0}
{"Date":"1999-07-23","Open":5349.04004,"High":5391.52002,"Low":5297.85986,"Close":5310.62988,"Adj.Close":5310.62988,"Volume":0}
{"Date":"1999-07-26","Open":5318.25977,"High":5330.02002,"Low":5161.25,"Close":5206.43994,"Adj.Close":5206.43994,"Volume":0}
{"Date":"1999-07-27","Open":5196.70996,"High":5253.10986,"Low":5188.52978,"Close":5224.16016,"Adj.Close":5224.16016,"Volume":0}
{"Date":"1999-07-28","Open":5267.54004,"High":5274.33008,"Low":5204.64014,"Close":5229.56006,"Adj.Close":5229.56006,"Volume":0}
{"Date":"1999-07-29","Open":5235.66016,"High":5241.24023,"Low":5035.2002,"Close":5052.31982,"Adj.Close":5052.31982,"Volume":0}
{"Date":"1999-07-30","Open":5050.5498,"High":5110.52002,"Low":5039.5,"Close":5101.87012,"Adj.Close":5101.87012,"Volume":0}
{"Date":"1999-08-02","Open":5088.6499,"High":5144.2002,"Low":4970.74023,"Close":5129.5,"Adj.Close":5129.5,"Volume":0}
{"Date":"1999-08-03","Open":5105.00977,"High":5139.24023,"Low":5054.83984,"Close":5107.68018,"Adj.Close":5107.68018,"Volume":0}
{"Date":"1999-08-04","Open":5097.68994,"High":5149.1001,"Low":5067.2002,"Close":5119.37012,"Adj.Close":5119.37012,"Volume":0}
{"Date":"1999-08-05","Open":5094.47998,"High":5094.47998,"Low":4948.08008,"Close":4978.4502,"Adj.Close":4978.4502,"Volume":0}
{"Date":"1999-08-06","Open":5013.37988,"High":5057.2002,"Low":4974.97998,"Close":5010.47022,"Adj.Close":5010.47022,"Volume":0}
{"Date":"1999-08-09","Open":5001.33008,"High":5102.56006,"Low":4980.60986,"Close":5087.2998,"Adj.Close":5087.2998,"Volume":0}
{"Date":"1999-08-10","Open":5089.83008,"High":5095.83008,"Low":4975.1499,"Close":5000.87012,"Adj.Close":5000.87012,"Volume":0}
{"Date":"1999-08-11","Open":5013.70996,"High":5047.43018,"Low":5010.91016,"Close":5019.68994,"Adj.Close":5019.68994,"Volume":0}
{"Date":"1999-08-12","Open":5073.27978,"High":5149.18994,"Low":5068.87988,"Close":5127.43018,"Adj.Close":5127.43018,"Volume":0}
{"Date":"1999-08-13","Open":5111.02002,"High":5225.22022,"Low":5089.43994,"Close":5219.43018,"Adj.Close":5219.43018,"Volume":0}
{"Date":"1999-08-16","Open":5241.56982,"High":5257.68018,"Low":5196.93994,"Close":5257.1001,"Adj.Close":5257.1001,"Volume":0}
{"Date":"1999-08-17","Open":5256.8501,"High":5301.49023,"Low":5223.3999,"Close":5259.91016,"Adj.Close":5259.91016,"Volume":0}
{"Date":"1999-08-18","Open":5272.58008,"High":5293.25977,"Low":5217.5498,"Close":5230.47022,"Adj.Close":5230.47022,"Volume":0}
{"Date":"1999-08-19","Open":5213.20996,"High":5235.08008,"Low":5165.81006,"Close":5186.8501,"Adj.Close":5186.8501,"Volume":0}
{"Date":"1999-08-20","Open":5200.24023,"High":5260.95996,"Low":5200.24023,"Close":5254.14014,"Adj.Close":5254.14014,"Volume":0}
{"Date":"1999-08-23","Open":5267.29004,"High":5314.27002,"Low":5267.29004,"Close":5301.97998,"Adj.Close":5301.97998,"Volume":0}
{"Date":"1999-08-24","Open":5328.72998,"High":5342.22998,"Low":5268.24023,"Close":5324.02002,"Adj.Close":5324.02002,"Volume":0}
{"Date":"1999-08-25","Open":5321.41016,"High":5414.52002,"Low":5300.79004,"Close":5400.31982,"Adj.Close":5400.31982,"Volume":0}
{"Date":"1999-08-26","Open":5433.93994,"High":5455.83984,"Low":5354.6001,"Close":5389.33984,"Adj.Close":5389.33984,"Volume":0}
{"Date":"1999-08-27","Open":5368.18994,"High":5428.9502,"Low":5329.62012,"Close":5420.35986,"Adj.Close":5420.35986,"Volume":0}
{"Date":"1999-08-30","Open":5414.41992,"High":5425.39014,"Low":5363.58984,"Close":5392.52978,"Adj.Close":5392.52978,"Volume":0}
{"Date":"1999-08-31","Open":5346.83008,"High":5346.83008,"Low":5267.16992,"Close":5270.77002,"Adj.Close":5270.77002,"Volume":0}
{"Date":"1999-09-01","Open":5286.58008,"High":5328.54004,"Low":5273.8999,"Close":5317.12012,"Adj.Close":5317.12012,"Volume":0}
{"Date":"1999-09-02","Open":5337.62012,"High":5340.6499,"Low":5184.00977,"Close":5189.91992,"Adj.Close":5189.91992,"Volume":0}
{"Date":"1999-09-03","Open":5202.54004,"High":5340.00977,"Low":5199.68018,"Close":5336.22022,"Adj.Close":5336.22022,"Volume":0}
{"Date":"1999-09-06","Open":5343.7002,"High":5416.2002,"Low":5329.79004,"Close":5400.5498,"Adj.Close":5400.5498,"Volume":0}
{"Date":"1999-09-07","Open":5397.47998,"High":5430.56006,"Low":5364.33984,"Close":5391.35986,"Adj.Close":5391.35986,"Volume":0}
{"Date":"1999-09-08","Open":5387.43018,"High":5401.08984,"Low":5332.83984,"Close":5400.7002,"Adj.Close":5400.7002,"Volume":0}
{"Date":"1999-09-09","Open":5397.4502,"High":5448.91016,"Low":5370.35986,"Close":5436.85986,"Adj.Close":5436.85986,"Volume":0}
{"Date":"1999-09-10","Open":5438.64014,"High":5522.41016,"Low":5427.12988,"Close":5483.9502,"Adj.Close":5483.9502,"Volume":0}
{"Date":"1999-09-13","Open":5489.6001,"High":5530.75977,"Low":5440.91992,"Close":5446.91016,"Adj.Close":5446.91016,"Volume":0}
{"Date":"1999-09-14","Open":5457.27002,"High":5493.2002,"Low":5394.50977,"Close":5401.47022,"Adj.Close":5401.47022,"Volume":0}
{"Date":"1999-09-15","Open":5385.41992,"High":5449.35986,"Low":5342.91016,"Close":5387.18018,"Adj.Close":5387.18018,"Volume":0}
{"Date":"1999-09-16","Open":5356.43018,"High":5361.62012,"Low":5297.74023,"Close":5304.41992,"Adj.Close":5304.41992,"Volume":0}
{"Date":"1999-09-17","Open":5331.52002,"High":5365.27002,"Low":5290.31982,"Close":5303.93994,"Adj.Close":5303.93994,"Volume":0}
{"Date":"1999-09-20","Open":5327.83984,"High":5372.87012,"Low":5320.04004,"Close":5351.97998,"Adj.Close":5351.97998,"Volume":0}
{"Date":"1999-09-21","Open":5378.91016,"High":5384.52002,"Low":5247.7002,"Close":5282.75977,"Adj.Close":5282.75977,"Volume":0}
{"Date":"1999-09-22","Open":5236.52978,"High":5286.24023,"Low":5211.7002,"Close":5238.75977,"Adj.Close":5238.75977,"Volume":0}
{"Date":"1999-09-23","Open":5256.43018,"High":5332.99023,"Low":5228.8501,"Close":5299.56982,"Adj.Close":5299.56982,"Volume":0}
{"Date":"1999-09-24","Open":5220.95996,"High":5220.95996,"Low":5163.20996,"Close":5186.52978,"Adj.Close":5186.52978,"Volume":0}
{"Date":"1999-09-27","Open":5207.66016,"High":5247.62988,"Low":5201.47022,"Close":5239.64014,"Adj.Close":5239.64014,"Volume":0}
{"Date":"1999-09-28","Open":5254.50977,"High":5261.8501,"Low":5116.87988,"Close":5119.1001,"Adj.Close":5119.1001,"Volume":0}
{"Date":"1999-09-29","Open":5157.16992,"High":5172.45996,"Low":5069.87012,"Close":5135.62012,"Adj.Close":5135.62012,"Volume":0}
{"Date":"1999-09-30","Open":5127.10986,"High":5149.83008,"Low":5083.66992,"Close":5149.83008,"Adj.Close":5149.83008,"Volume":0}
{"Date":"1999-10-01","Open":5166.56982,"High":5185.72022,"Low":5078.58984,"Close":5124.5498,"Adj.Close":5124.5498,"Volume":0}
{"Date":"1999-10-04","Open":5134.97022,"High":5251.56982,"Low":5115.08984,"Close":5218.85986,"Adj.Close":5218.85986,"Volume":0}
{"Date":"1999-10-05","Open":5245.83008,"High":5304.7002,"Low":5224.49023,"Close":5301.8501,"Adj.Close":5301.8501,"Volume":0}
{"Date":"1999-10-06","Open":5275.56006,"High":5353.31982,"Low":5243.43018,"Close":5353.31982,"Adj.Close":5353.31982,"Volume":0}
{"Date":"1999-10-07","Open":5395.31982,"High":5419.3999,"Low":5353.47022,"Close":5419.31006,"Adj.Close":5419.31006,"Volume":0}
{"Date":"1999-10-08","Open":5409.43994,"High":5439.52978,"Low":5364.3501,"Close":5419.25977,"Adj.Close":5419.25977,"Volume":0}
{"Date":"1999-10-11","Open":5453.08008,"High":5453.77002,"Low":5396.0498,"Close":5414.5,"Adj.Close":5414.5,"Volume":0}
{"Date":"1999-10-12","Open":5409.24023,"High":5432.12012,"Low":5329.8501,"Close":5358.45996,"Adj.Close":5358.45996,"Volume":0}
{"Date":"1999-10-13","Open":5315.56982,"High":5315.56982,"Low":5264.7998,"Close":5295.43018,"Adj.Close":5295.43018,"Volume":0}
{"Date":"1999-10-14","Open":5270.52978,"High":5319.33008,"Low":5218.52002,"Close":5220.29004,"Adj.Close":5220.29004,"Volume":0}
{"Date":"1999-10-15","Open":5211.66016,"High":5230.41992,"Low":5101.89014,"Close":5184.22998,"Adj.Close":5184.22998,"Volume":0}
{"Date":"1999-10-18","Open":5160.7998,"High":5177.64014,"Low":5093.83984,"Close":5156.27978,"Adj.Close":5156.27978,"Volume":0}
{"Date":"1999-10-19","Open":5172.37012,"High":5296.91016,"Low":5150.16992,"Close":5296.91016,"Adj.Close":5296.91016,"Volume":0}
{"Date":"1999-10-20","Open":5291.06982,"High":5326.66992,"Low":5239.3501,"Close":5291.22998,"Adj.Close":5291.22998,"Volume":0}
{"Date":"1999-10-21","Open":5290.18994,"High":5295.16992,"Low":5211.10986,"Close":5246.49023,"Adj.Close":5246.49023,"Volume":0}
{"Date":"1999-10-22","Open":5272.62012,"High":5362.00977,"Low":5268.81006,"Close":5357.75,"Adj.Close":5357.75,"Volume":0}
{"Date":"1999-10-25","Open":5356.7002,"High":5388.9502,"Low":5300.79004,"Close":5320.3999,"Adj.Close":5320.3999,"Volume":0}
{"Date":"1999-10-26","Open":5306.70996,"High":5394.83984,"Low":5302.27978,"Close":5388.75977,"Adj.Close":5388.75977,"Volume":0}
{"Date":"1999-10-27","Open":5356.70996,"High":5386.1001,"Low":5324.3501,"Close":5363.85986,"Adj.Close":5363.85986,"Volume":0}
{"Date":"1999-10-28","Open":5360.58008,"High":5492.97022,"Low":5342.31006,"Close":5478.89014,"Adj.Close":5478.89014,"Volume":0}
{"Date":"1999-10-29","Open":5503.18994,"High":5557.91016,"Low":5492.83984,"Close":5525.3999,"Adj.Close":5525.3999,"Volume":0}
{"Date":"1999-11-01","Open":5518.74023,"High":5549.77978,"Low":5496.77002,"Close":5524.91992,"Adj.Close":5524.91992,"Volume":12728800}
{"Date":"1999-11-02","Open":5524.41992,"High":5551.81982,"Low":5474.12012,"Close":5546.9502,"Adj.Close":5546.9502,"Volume":28336500}
{"Date":"1999-11-03","Open":5532.06006,"High":5592.08984,"Low":5501.85986,"Close":5560.87012,"Adj.Close":5560.87012,"Volume":40391100}
{"Date":"1999-11-04","Open":5568.91992,"High":5650.81982,"Low":5561.27978,"Close":5635.62012,"Adj.Close":5635.62012,"Volume":42606000}
{"Date":"1999-11-05","Open":5639.87988,"High":5680.66992,"Low":5597.56982,"Close":5658.1001,"Adj.Close":5658.1001,"Volume":35562700}
{"Date":"1999-11-08","Open":5628.74023,"High":5681.02002,"Low":5613.9502,"Close":5647.93994,"Adj.Close":5647.93994,"Volume":23301600}
{"Date":"1999-11-09","Open":5654.33008,"High":5755.25,"Low":5654.33008,"Close":5694.72998,"Adj.Close":5694.72998,"Volume":32825400}
{"Date":"1999-11-10","Open":5685.5,"High":5742.41992,"Low":5661.68018,"Close":5742.41992,"Adj.Close":5742.41992,"Volume":32550800}
{"Date":"1999-11-11","Open":5714.47998,"High":5803.83984,"Low":5714.47998,"Close":5802.35986,"Adj.Close":5802.35986,"Volume":36837500}
{"Date":"1999-11-12","Open":5789.5,"High":5824.2998,"Low":5750.6499,"Close":5791.0498,"Adj.Close":5791.0498,"Volume":35220000}
{"Date":"1999-11-15","Open":5792.4502,"High":5861,"Low":5792.4502,"Close":5859.29004,"Adj.Close":5859.29004,"Volume":34556800}
{"Date":"1999-11-16","Open":5849.56006,"High":5914.2002,"Low":5809.37012,"Close":5909.52002,"Adj.Close":5909.52002,"Volume":40761900}
{"Date":"1999-11-17","Open":5912.3999,"High":5950.7998,"Low":5850.66016,"Close":5870.16992,"Adj.Close":5870.16992,"Volume":38294700}
{"Date":"1999-11-18","Open":5870.66992,"High":5956.41016,"Low":5856.33008,"Close":5950.0498,"Adj.Close":5950.0498,"Volume":39627200}
{"Date":"1999-11-19","Open":5955.75977,"High":6032.66992,"Low":5927.77978,"Close":5955.97022,"Adj.Close":5955.97022,"Volume":60432700}
{"Date":"1999-11-22","Open":5951.7002,"High":5998.45996,"Low":5812.20996,"Close":5819.89014,"Adj.Close":5819.89014,"Volume":37488700}
{"Date":"1999-11-23","Open":5822.9502,"High":5869.68018,"Low":5794.14014,"Close":5814.74023,"Adj.Close":5814.74023,"Volume":35207400}
{"Date":"1999-11-24","Open":5815.08984,"High":5852.4502,"Low":5765.35986,"Close":5818.72998,"Adj.Close":5818.72998,"Volume":31588100}
{"Date":"1999-11-25","Open":5812.81006,"High":5967.60986,"Low":5810.20996,"Close":5961.4502,"Adj.Close":5961.4502,"Volume":28967500}
{"Date":"1999-11-26","Open":5964.97022,"High":6023.00977,"Low":5943.37012,"Close":5958.06982,"Adj.Close":5958.06982,"Volume":29680300}
{"Date":"1999-11-29","Open":5953.77978,"High":5978.64014,"Low":5881.52002,"Close":5888.87988,"Adj.Close":5888.87988,"Volume":29018400}
{"Date":"1999-11-30","Open":5875.49023,"High":5896.72998,"Low":5808.9502,"Close":5896.04004,"Adj.Close":5896.04004,"Volume":33689400}
{"Date":"1999-12-01","Open":5891.27002,"High":5960.58984,"Low":5836.72998,"Close":5933.83984,"Adj.Close":5933.83984,"Volume":37817900}
{"Date":"1999-12-02","Open":5933,"High":5995.00977,"Low":5912.16992,"Close":5937.2002,"Adj.Close":5937.2002,"Volume":40572100}
{"Date":"1999-12-03","Open":5942.08984,"High":6127.12012,"Low":5942.08984,"Close":6119.16992,"Adj.Close":6119.16992,"Volume":44046600}
{"Date":"1999-12-06","Open":6126.72022,"High":6188.68018,"Low":6095.87988,"Close":6142.18994,"Adj.Close":6142.18994,"Volume":40902000}
{"Date":"1999-12-07","Open":6141.68994,"High":6188.49023,"Low":6121.72998,"Close":6158.77002,"Adj.Close":6158.77002,"Volume":36091900}
{"Date":"1999-12-08","Open":6135.27002,"High":6140.8501,"Low":6051.56982,"Close":6115.58984,"Adj.Close":6115.58984,"Volume":31980900}
{"Date":"1999-12-09","Open":6100.72998,"High":6178.16992,"Low":6084.9502,"Close":6118.06006,"Adj.Close":6118.06006,"Volume":38635500}
{"Date":"1999-12-10","Open":6121.68018,"High":6158.18018,"Low":6067.08008,"Close":6097.8999,"Adj.Close":6097.8999,"Volume":30370400}
{"Date":"1999-12-13","Open":6106.20996,"High":6159.20996,"Low":6078.00977,"Close":6127.2002,"Adj.Close":6127.2002,"Volume":29032600}
{"Date":"1999-12-14","Open":6129.31006,"High":6247.24023,"Low":6103.35986,"Close":6187.99023,"Adj.Close":6187.99023,"Volume":36634000}
{"Date":"1999-12-15","Open":6191.75977,"High":6232.75,"Low":6148.20996,"Close":6232.75,"Adj.Close":6232.75,"Volume":41898800}
{"Date":"1999-12-16","Open":6228.93018,"High":6364.08984,"Low":6220.52978,"Close":6341.29004,"Adj.Close":6341.29004,"Volume":57844800}
{"Date":"1999-12-17","Open":6342.91992,"High":6443.0498,"Low":6342.91992,"Close":6353.8999,"Adj.Close":6353.8999,"Volume":89450800}
{"Date":"1999-12-20","Open":6358.47998,"High":6393.2002,"Low":6296.8999,"Close":6378.66016,"Adj.Close":6378.66016,"Volume":29502100}
{"Date":"1999-12-21","Open":6372.79004,"High":6423.87988,"Low":6322.08984,"Close":6418.68018,"Adj.Close":6418.68018,"Volume":21046200}
{"Date":"1999-12-22","Open":6431.50977,"High":6531.75,"Low":6431.50977,"Close":6492.52978,"Adj.Close":6492.52978,"Volume":24632300}
{"Date":"1999-12-23","Open":6503.66992,"High":6798.18994,"Low":6503.66992,"Close":6782.39014,"Adj.Close":6782.39014,"Volume":52223500}
{"Date":"1999-12-24"}
{"Date":"1999-12-27","Open":6784.37012,"High":6992.91992,"Low":6784.37012,"Close":6837.41016,"Adj.Close":6837.41016,"Volume":31621200}
{"Date":"1999-12-28","Open":6839.02978,"High":6885.2002,"Low":6762.10986,"Close":6861.54004,"Adj.Close":6861.54004,"Volume":21436700}
{"Date":"1999-12-29","Open":6845.37012,"High":6888.50977,"Low":6812.72022,"Close":6859.58008,"Adj.Close":6859.58008,"Volume":17251300}
{"Date":"1999-12-30","Open":6858.3999,"High":6972.66016,"Low":6858.3999,"Close":6958.14014,"Adj.Close":6958.14014,"Volume":12381700}
{"Date":"1999-12-31"}
{"Date":"2000-01-03","Open":6961.72022,"High":7159.33008,"Low":6720.87012,"Close":6750.75977,"Adj.Close":6750.75977,"Volume":43072500}
{"Date":"2000-01-04","Open":6747.24023,"High":6755.35986,"Low":6510.45996,"Close":6586.9502,"Adj.Close":6586.9502,"Volume":46678400}
{"Date":"2000-01-05","Open":6585.8501,"High":6585.8501,"Low":6388.91016,"Close":6502.06982,"Adj.Close":6502.06982,"Volume":52682800}
{"Date":"2000-01-06","Open":6501.4502,"High":6539.31006,"Low":6402.62988,"Close":6474.91992,"Adj.Close":6474.91992,"Volume":41180600}
{"Date":"2000-01-07","Open":6489.93994,"High":6791.52978,"Low":6470.14014,"Close":6780.95996,"Adj.Close":6780.95996,"Volume":56058900}
{"Date":"2000-01-10","Open":6785.47022,"High":6975.25977,"Low":6785.47022,"Close":6925.52002,"Adj.Close":6925.52002,"Volume":42006200}
{"Date":"2000-01-11","Open":6926.04004,"High":6943.83008,"Low":6821.25977,"Close":6891.25,"Adj.Close":6891.25,"Volume":43890000}
{"Date":"2000-01-12","Open":6878.91992,"High":6913.5,"Low":6783.22022,"Close":6912.81006,"Adj.Close":6912.81006,"Volume":34683100}
{"Date":"2000-01-13","Open":6913.12988,"High":7106.4502,"Low":6898.68994,"Close":6955.97998,"Adj.Close":6955.97998,"Volume":48116200}
{"Date":"2000-01-14","Open":6960.29004,"High":7207.4502,"Low":6960.29004,"Close":7173.22022,"Adj.Close":7173.22022,"Volume":47040900}
{"Date":"2000-01-17","Open":7177.47998,"High":7297.04004,"Low":7112.97022,"Close":7258.8999,"Adj.Close":7258.8999,"Volume":44872800}
{"Date":"2000-01-18","Open":7262.20996,"High":7306.47998,"Low":7053.85986,"Close":7072.12012,"Adj.Close":7072.12012,"Volume":46792700}
{"Date":"2000-01-19","Open":7065.31006,"High":7110.18994,"Low":6987.12012,"Close":7091.04004,"Adj.Close":7091.04004,"Volume":43646500}
{"Date":"2000-01-20","Open":7095.97998,"High":7230.75,"Low":7076.81006,"Close":7112.66016,"Adj.Close":7112.66016,"Volume":46411600}
{"Date":"2000-01-21","Open":7103.7002,"High":7103.7002,"Low":6939.93994,"Close":6992.75,"Adj.Close":6992.75,"Volume":47471900}
{"Date":"2000-01-24","Open":6987.58984,"High":7092.5,"Low":6921.97022,"Close":6931.99023,"Adj.Close":6931.99023,"Volume":33473100}
{"Date":"2000-01-25","Open":6928.08008,"High":6928.08008,"Low":6809.64014,"Close":6809.64014,"Adj.Close":6809.64014,"Volume":44769800}
{"Date":"2000-01-26","Open":6838.0498,"High":6980.93018,"Low":6838.0498,"Close":6969.37012,"Adj.Close":6969.37012,"Volume":40597700}
{"Date":"2000-01-27","Open":6983.41992,"High":7169.87012,"Low":6944.6499,"Close":7126.12988,"Adj.Close":7126.12988,"Volume":43804300}
{"Date":"2000-01-28","Open":7128.00977,"High":7214.58008,"Low":7040.49023,"Close":7066.6001,"Adj.Close":7066.6001,"Volume":35825300}
{"Date":"2000-01-31","Open":7054.24023,"High":7054.24023,"Low":6816.54004,"Close":6835.6001,"Adj.Close":6835.6001,"Volume":41254200}
{"Date":"2000-02-01","Open":6841.12012,"High":7052.22022,"Low":6841.12012,"Close":7050.45996,"Adj.Close":7050.45996,"Volume":48053900}
{"Date":"2000-02-02","Open":7063.56982,"High":7172.0498,"Low":7038.70996,"Close":7171.9502,"Adj.Close":7171.9502,"Volume":43122700}
{"Date":"2000-02-03","Open":7175.87012,"High":7354.56006,"Low":7134.41992,"Close":7354.25977,"Adj.Close":7354.25977,"Volume":60250500}
{"Date":"2000-02-04","Open":7355.68994,"High":7491.79004,"Low":7338.1499,"Close":7444.60986,"Adj.Close":7444.60986,"Volume":52464500}
{"Date":"2000-02-07","Open":7450.79004,"High":7450.79004,"Low":7270.3999,"Close":7296.31982,"Adj.Close":7296.31982,"Volume":38538900}
{"Date":"2000-02-08","Open":7295.60986,"High":7570.5498,"Low":7263.18994,"Close":7549.87988,"Adj.Close":7549.87988,"Volume":47194000}
{"Date":"2000-02-09","Open":7566.68018,"High":7676.56006,"Low":7526.08008,"Close":7629.10986,"Adj.Close":7629.10986,"Volume":54626900}
{"Date":"2000-02-10","Open":7617.06982,"High":7709.27002,"Low":7496.41992,"Close":7709.27002,"Adj.Close":7709.27002,"Volume":56564600}
{"Date":"2000-02-11","Open":7724.35986,"High":7812.08984,"Low":7586.25977,"Close":7611.5498,"Adj.Close":7611.5498,"Volume":85476300}
{"Date":"2000-02-14","Open":7569.00977,"High":7660.39014,"Low":7542.2998,"Close":7644.7998,"Adj.Close":7644.7998,"Volume":31358900}
{"Date":"2000-02-15","Open":7636.41016,"High":7699.97022,"Low":7396.12988,"Close":7396.12988,"Adj.Close":7396.12988,"Volume":40408400}
{"Date":"2000-02-16","Open":7401.25977,"High":7596.8999,"Low":7342.6499,"Close":7490.31982,"Adj.Close":7490.31982,"Volume":54339000}
{"Date":"2000-02-17","Open":7478.31982,"High":7637.45996,"Low":7394.02002,"Close":7580.52978,"Adj.Close":7580.52978,"Volume":48894300}
{"Date":"2000-02-18","Open":7584.39014,"High":7658.87988,"Low":7543.5,"Close":7573.77978,"Adj.Close":7573.77978,"Volume":52728400}
{"Date":"2000-02-21","Open":7568.33984,"High":7590.52978,"Low":7447.70996,"Close":7590.52978,"Adj.Close":7590.52978,"Volume":24404000}
{"Date":"2000-02-22","Open":7580.37988,"High":7725.5,"Low":7540.35986,"Close":7607.93994,"Adj.Close":7607.93994,"Volume":51082700}
{"Date":"2000-02-23","Open":7619.83008,"High":7772.27978,"Low":7619.83008,"Close":7698.97022,"Adj.Close":7698.97022,"Volume":42673800}
{"Date":"2000-02-24","Open":7696.91992,"High":7813.2002,"Low":7587.08008,"Close":7640.52978,"Adj.Close":7640.52978,"Volume":38686700}
{"Date":"2000-02-25","Open":7668.7002,"High":7776.83984,"Low":7640.68994,"Close":7738.68018,"Adj.Close":7738.68018,"Volume":34635700}
{"Date":"2000-02-28","Open":7732.8999,"High":7747.37012,"Low":7492.22998,"Close":7587.12988,"Adj.Close":7587.12988,"Volume":31880900}
{"Date":"2000-02-29","Open":7590.8999,"High":7700.35986,"Low":7590.8999,"Close":7644.5498,"Adj.Close":7644.5498,"Volume":32169600}
{"Date":"2000-03-01","Open":7645.2998,"High":7769.00977,"Low":7618.6001,"Close":7727.93018,"Adj.Close":7727.93018,"Volume":42756100}
{"Date":"2000-03-02","Open":7720.8999,"High":7950.66016,"Low":7639.93018,"Close":7945.77002,"Adj.Close":7945.77002,"Volume":39182700}
{"Date":"2000-03-03","Open":7952.27978,"High":8022.47998,"Low":7874.56982,"Close":7960.02978,"Adj.Close":7960.02978,"Volume":34621900}
{"Date":"2000-03-06","Open":7960.08984,"High":8030.58984,"Low":7925.2002,"Close":7975.77978,"Adj.Close":7975.77978,"Volume":21754400}
{"Date":"2000-03-07","Open":7971.22998,"High":8136.16016,"Low":7922.31982,"Close":8064.97022,"Adj.Close":8064.97022,"Volume":54968200}
{"Date":"2000-03-08","Open":8069.97998,"High":8097.68018,"Low":7949.37988,"Close":7987,"Adj.Close":7987,"Volume":51946300}
{"Date":"2000-03-09","Open":7984.20996,"High":8084.91992,"Low":7877.18994,"Close":7949.1499,"Adj.Close":7949.1499,"Volume":58145700}
{"Date":"2000-03-10","Open":7952.50977,"High":8076.31006,"Low":7952.50977,"Close":7975.9502,"Adj.Close":7975.9502,"Volume":43501700}
{"Date":"2000-03-13","Open":7977.06006,"High":7991.06982,"Low":7630.31006,"Close":7693.8501,"Adj.Close":7693.8501,"Volume":36691900}
{"Date":"2000-03-14","Open":7695.79004,"High":7757.02978,"Low":7630.1001,"Close":7650.0498,"Adj.Close":7650.0498,"Volume":36090800}
{"Date":"2000-03-15","Open":7633.2002,"High":7633.2002,"Low":7411.75977,"Close":7414.45996,"Adj.Close":7414.45996,"Volume":50854600}
{"Date":"2000-03-16","Open":7416.64014,"High":7648.27978,"Low":7416.64014,"Close":7583.95996,"Adj.Close":7583.95996,"Volume":64686400}
{"Date":"2000-03-17","Open":7594.99023,"High":7834.54004,"Low":7574.52002,"Close":7710.91992,"Adj.Close":7710.91992,"Volume":510195600}
{"Date":"2000-03-20","Open":7716.24023,"High":7887.97022,"Low":7716.24023,"Close":7872.37988,"Adj.Close":7872.37988,"Volume":36561300}
{"Date":"2000-03-21","Open":7865.47998,"High":7865.47998,"Low":7735.74023,"Close":7807.93018,"Adj.Close":7807.93018,"Volume":36723000}
{"Date":"2000-03-22","Open":7827.56006,"High":7949.72022,"Low":7787.08984,"Close":7798.62012,"Adj.Close":7798.62012,"Volume":42040400}
{"Date":"2000-03-23","Open":7803.68994,"High":7873.02978,"Low":7677.08008,"Close":7694.77978,"Adj.Close":7694.77978,"Volume":35765700}
{"Date":"2000-03-24","Open":7706.5,"High":7932.41992,"Low":7706.5,"Close":7932.41992,"Adj.Close":7932.41992,"Volume":37364200}
{"Date":"2000-03-27","Open":7932.70996,"High":7939.91992,"Low":7832.06006,"Close":7892.49023,"Adj.Close":7892.49023,"Volume":27355300}
{"Date":"2000-03-28","Open":7891.1499,"High":8031.20996,"Low":7880.12012,"Close":7931.93018,"Adj.Close":7931.93018,"Volume":36665900}
{"Date":"2000-03-29","Open":7930.81982,"High":7963.7002,"Low":7859.43994,"Close":7864.75977,"Adj.Close":7864.75977,"Volume":34020800}
{"Date":"2000-03-30","Open":7834.56006,"High":7849.52978,"Low":7610.50977,"Close":7644.89014,"Adj.Close":7644.89014,"Volume":37167300}
{"Date":"2000-03-31","Open":7649.87988,"High":7704.27978,"Low":7522.7002,"Close":7599.39014,"Adj.Close":7599.39014,"Volume":31848800}
{"Date":"2000-04-03","Open":7599.77978,"High":7641.52978,"Low":7404.37012,"Close":7429.22022,"Adj.Close":7429.22022,"Volume":33911400}
{"Date":"2000-04-04","Open":7431.41992,"High":7566.91992,"Low":7430.18018,"Close":7522.7998,"Adj.Close":7522.7998,"Volume":36855400}
{"Date":"2000-04-05","Open":7502.08984,"High":7538.72022,"Low":7205.85986,"Close":7330.77002,"Adj.Close":7330.77002,"Volume":60250600}
{"Date":"2000-04-06","Open":7345.00977,"High":7480.12988,"Low":7325.72022,"Close":7446.20996,"Adj.Close":7446.20996,"Volume":39723900}
{"Date":"2000-04-07","Open":7470.39014,"High":7533.35986,"Low":7399.81006,"Close":7522.2002,"Adj.Close":7522.2002,"Volume":32410500}
{"Date":"2000-04-10","Open":7534.91016,"High":7614.81006,"Low":7507.93018,"Close":7516.9502,"Adj.Close":7516.9502,"Volume":25443200}
{"Date":"2000-04-11","Open":7513.12012,"High":7513.12012,"Low":7366.49023,"Close":7442.66016,"Adj.Close":7442.66016,"Volume":30739300}
{"Date":"2000-04-12","Open":7438.25977,"High":7517.75,"Low":7414.37988,"Close":7443.06982,"Adj.Close":7443.06982,"Volume":31079400}
{"Date":"2000-04-13","Open":7421.06006,"High":7450.39014,"Low":7302.81982,"Close":7449.06006,"Adj.Close":7449.06006,"Volume":29740400}
{"Date":"2000-04-14","Open":7440.0498,"High":7440.0498,"Low":7168.8999,"Close":7214.83008,"Adj.Close":7214.83008,"Volume":35422600}
{"Date":"2000-04-17","Open":7201.66016,"High":7201.66016,"Low":6890.95996,"Close":7187.14014,"Adj.Close":7187.14014,"Volume":42838900}
{"Date":"2000-04-18","Open":7186.18018,"High":7305.02978,"Low":7094.91992,"Close":7196.49023,"Adj.Close":7196.49023,"Volume":35278900}
{"Date":"2000-04-19","Open":7204.33008,"High":7305.93994,"Low":7146.52002,"Close":7216.70996,"Adj.Close":7216.70996,"Volume":36723700}
{"Date":"2000-04-20","Open":7216.22022,"High":7242.7998,"Low":7157.9502,"Close":7157.9502,"Adj.Close":7157.9502,"Volume":36197300}
{"Date":"2000-04-21"}
{"Date":"2000-04-24"}
{"Date":"2000-04-25","Open":7164.1499,"High":7317.06006,"Low":7096.37988,"Close":7280.50977,"Adj.Close":7280.50977,"Volume":24567300}
{"Date":"2000-04-26","Open":7293.1001,"High":7444.27978,"Low":7293.1001,"Close":7388.5498,"Adj.Close":7388.5498,"Volume":25812200}
{"Date":"2000-04-27","Open":7386.60986,"High":7413.81982,"Low":7156.83008,"Close":7221.74023,"Adj.Close":7221.74023,"Volume":31659700}
{"Date":"2000-04-28","Open":7223.27002,"High":7436.4502,"Low":7223.27002,"Close":7414.68018,"Adj.Close":7414.68018,"Volume":36743900}
{"Date":"2000-05-01"}
{"Date":"2000-05-02","Open":7407.52978,"High":7561.66992,"Low":7405.7002,"Close":7555.91992,"Adj.Close":7555.91992,"Volume":26185100}
{"Date":"2000-05-03","Open":7547.91016,"High":7571.72022,"Low":7362.75,"Close":7376.93018,"Adj.Close":7376.93018,"Volume":28208500}
{"Date":"2000-05-04","Open":7388.68018,"High":7419.74023,"Low":7321.43018,"Close":7386.70996,"Adj.Close":7386.70996,"Volume":27541100}
{"Date":"2000-05-05","Open":7391.62012,"High":7530.81982,"Low":7333.47998,"Close":7530.81982,"Adj.Close":7530.81982,"Volume":27822900}
{"Date":"2000-05-08","Open":7532.97022,"High":7532.97022,"Low":7383.22022,"Close":7408.08984,"Adj.Close":7408.08984,"Volume":22863000}
{"Date":"2000-05-09","Open":7407.89014,"High":7407.9502,"Low":7225.18018,"Close":7280.54004,"Adj.Close":7280.54004,"Volume":36154000}
{"Date":"2000-05-10","Open":7273.56006,"High":7313.27002,"Low":7102.58984,"Close":7120.85986,"Adj.Close":7120.85986,"Volume":35850600}
{"Date":"2000-05-11","Open":7111.27978,"High":7277.56006,"Low":7013.7002,"Close":7259.47998,"Adj.Close":7259.47998,"Volume":37107300}
{"Date":"2000-05-12","Open":7269.87012,"High":7331.02978,"Low":7206.08984,"Close":7269.27978,"Adj.Close":7269.27978,"Volume":22620900}
{"Date":"2000-05-15","Open":7266.08008,"High":7278.02978,"Low":7188.25,"Close":7195.1499,"Adj.Close":7195.1499,"Volume":23454500}
{"Date":"2000-05-16","Open":7203.58008,"High":7398.47998,"Low":7203.58008,"Close":7371.06006,"Adj.Close":7371.06006,"Volume":32736200}
{"Date":"2000-05-17","Open":7370.18018,"High":7378.56982,"Low":7197.83008,"Close":7211.50977,"Adj.Close":7211.50977,"Volume":31268100}
{"Date":"2000-05-18","Open":7214.5,"High":7258.60986,"Low":7158.54004,"Close":7181.58008,"Adj.Close":7181.58008,"Volume":28888200}
{"Date":"2000-05-19","Open":7182.45996,"High":7182.45996,"Low":6958.91992,"Close":6989.02978,"Adj.Close":6989.02978,"Volume":40357800}
{"Date":"2000-05-22","Open":6983.45996,"High":7040.56982,"Low":6818.7002,"Close":6912.95996,"Adj.Close":6912.95996,"Volume":34791300}
{"Date":"2000-05-23","Open":6918.93018,"High":7017.24023,"Low":6883.39014,"Close":6927.68994,"Adj.Close":6927.68994,"Volume":32116400}
{"Date":"2000-05-24","Open":6920.14014,"High":6920.14014,"Low":6794.08008,"Close":6834.87988,"Adj.Close":6834.87988,"Volume":42809500}
{"Date":"2000-05-25","Open":6846.37012,"High":6998.31006,"Low":6846.37012,"Close":6978.87012,"Adj.Close":6978.87012,"Volume":37346200}
{"Date":"2000-05-26","Open":6969.00977,"High":6972.20996,"Low":6833.10986,"Close":6938.33008,"Adj.Close":6938.33008,"Volume":32889400}
{"Date":"2000-05-29","Open":6956.14014,"High":7029.7998,"Low":6956.14014,"Close":7016.66016,"Adj.Close":7016.66016,"Volume":17218400}
{"Date":"2000-05-30","Open":7024.6001,"High":7150.5,"Low":7024.6001,"Close":7119.25977,"Adj.Close":7119.25977,"Volume":30931400}
{"Date":"2000-05-31","Open":7127.25977,"High":7213.97998,"Low":7101.14014,"Close":7109.66992,"Adj.Close":7109.66992,"Volume":35084200}
{"Date":"2000-06-01","Open":7117.56982,"High":7277.52002,"Low":7117.56982,"Close":7272.75977,"Adj.Close":7272.75977,"Volume":17178500}
{"Date":"2000-06-02","Open":7286.18994,"High":7460.50977,"Low":7246.16992,"Close":7438.9502,"Adj.Close":7438.9502,"Volume":35535900}
{"Date":"2000-06-05","Open":7456.22022,"High":7486.3999,"Low":7354.83984,"Close":7408.02002,"Adj.Close":7408.02002,"Volume":25672600}
{"Date":"2000-06-06","Open":7404.77978,"High":7464.75977,"Low":7298.22998,"Close":7359.7998,"Adj.Close":7359.7998,"Volume":34579200}
{"Date":"2000-06-07","Open":7363.66016,"High":7363.66016,"Low":7241.58008,"Close":7292.97998,"Adj.Close":7292.97998,"Volume":28906300}
{"Date":"2000-06-08","Open":7293.74023,"High":7390.5,"Low":7211.97022,"Close":7243.12988,"Adj.Close":7243.12988,"Volume":33310400}
{"Date":"2000-06-09","Open":7246.45996,"High":7354.31982,"Low":7229.33008,"Close":7254.52978,"Adj.Close":7254.52978,"Volume":25554400}
{"Date":"2000-06-12","Open":7251.29004,"High":7315.0498,"Low":7224.72022,"Close":7235.64014,"Adj.Close":7235.64014,"Volume":6569700}
{"Date":"2000-06-13","Open":7222.77002,"High":7307.33984,"Low":7173.64014,"Close":7268.91016,"Adj.Close":7268.91016,"Volume":25655400}
{"Date":"2000-06-14","Open":7292.77002,"High":7374.6001,"Low":7251.22998,"Close":7350.93994,"Adj.Close":7350.93994,"Volume":30086400}
{"Date":"2000-06-15","Open":7347.75,"High":7388.24023,"Low":7324.6001,"Close":7328.62012,"Adj.Close":7328.62012,"Volume":33370300}
{"Date":"2000-06-16","Open":7344.43994,"High":7368.56982,"Low":7131.3999,"Close":7131.3999,"Adj.Close":7131.3999,"Volume":249183400}
{"Date":"2000-06-19","Open":7134.16992,"High":7225.33984,"Low":7134.16992,"Close":7198.7998,"Adj.Close":7198.7998,"Volume":56438500}
{"Date":"2000-06-20","Open":7207.58984,"High":7270.2002,"Low":7201.87988,"Close":7227.27002,"Adj.Close":7227.27002,"Volume":35733000}
{"Date":"2000-06-21","Open":7227.0498,"High":7240.00977,"Low":7090.5,"Close":7100.08984,"Adj.Close":7100.08984,"Volume":35718500}
{"Date":"2000-06-22","Open":7112.1499,"High":7172.85986,"Low":7028.33984,"Close":7053.66992,"Adj.Close":7053.66992,"Volume":22107900}
{"Date":"2000-06-23","Open":7056.81982,"High":7081.58008,"Low":6976.97022,"Close":6980.41016,"Adj.Close":6980.41016,"Volume":30245800}
{"Date":"2000-06-26","Open":6986.89014,"High":7085.27002,"Low":6975.06982,"Close":7027.18994,"Adj.Close":7027.18994,"Volume":27780300}
{"Date":"2000-06-27","Open":7029.5498,"High":7064.43994,"Low":6966.4502,"Close":7048.95996,"Adj.Close":7048.95996,"Volume":28744300}
{"Date":"2000-06-28","Open":7050.83984,"High":7072.64014,"Low":7010.66992,"Close":7056.0498,"Adj.Close":7056.0498,"Volume":32441300}
{"Date":"2000-06-29","Open":7055.41992,"High":7058,"Low":6851.83984,"Close":6874.54004,"Adj.Close":6874.54004,"Volume":36792100}
{"Date":"2000-06-30","Open":6882.93994,"High":6935.18018,"Low":6866.8501,"Close":6898.20996,"Adj.Close":6898.20996,"Volume":31070700}
{"Date":"2000-07-03","Open":6912.97022,"High":6962.02002,"Low":6842.60986,"Close":6958.95996,"Adj.Close":6958.95996,"Volume":32797800}
{"Date":"2000-07-04","Open":6958.3999,"High":6976.08008,"Low":6881.14014,"Close":6944.35986,"Adj.Close":6944.35986,"Volume":36053500}
{"Date":"2000-07-05","Open":6946.72998,"High":7090.10986,"Low":6946.72998,"Close":6961.72998,"Adj.Close":6961.72998,"Volume":37171100}
{"Date":"2000-07-06","Open":6947.20996,"High":6978.93018,"Low":6905.24023,"Close":6951.08984,"Adj.Close":6951.08984,"Volume":37202900}
{"Date":"2000-07-07","Open":6957.00977,"High":7052.22022,"Low":6919.93994,"Close":7052.22022,"Adj.Close":7052.22022,"Volume":35644700}
{"Date":"2000-07-10","Open":7052.68018,"High":7126.04004,"Low":7031.33008,"Close":7070.81982,"Adj.Close":7070.81982,"Volume":27632200}
{"Date":"2000-07-11","Open":7068.08984,"High":7069.49023,"Low":6955.58008,"Close":7003.97998,"Adj.Close":7003.97998,"Volume":27799300}
{"Date":"2000-07-12","Open":7015.83984,"High":7100.35986,"Low":7011.68018,"Close":7065.97022,"Adj.Close":7065.97022,"Volume":33775100}
{"Date":"2000-07-13","Open":7073.81006,"High":7196.16016,"Low":7008.95996,"Close":7195.99023,"Adj.Close":7195.99023,"Volume":36501900}
{"Date":"2000-07-14","Open":7193.22998,"High":7342.22022,"Low":7173.41992,"Close":7318.37988,"Adj.Close":7318.37988,"Volume":49333300}
{"Date":"2000-07-17","Open":7320.1001,"High":7430.7002,"Low":7320.1001,"Close":7430.7002,"Adj.Close":7430.7002,"Volume":36001200}
{"Date":"2000-07-18","Open":7417.02002,"High":7449.77978,"Low":7355.31006,"Close":7406.91016,"Adj.Close":7406.91016,"Volume":27086600}
{"Date":"2000-07-19","Open":7406.24023,"High":7406.24023,"Low":7321.27002,"Close":7366.56982,"Adj.Close":7366.56982,"Volume":33656500}
{"Date":"2000-07-20","Open":7364.64014,"High":7491.7998,"Low":7303.91016,"Close":7480.14014,"Adj.Close":7480.14014,"Volume":46348800}
{"Date":"2000-07-21","Open":7481.18994,"High":7503.31982,"Low":7373.1499,"Close":7373.25977,"Adj.Close":7373.25977,"Volume":34916700}
{"Date":"2000-07-24","Open":7377.97998,"High":7428.16992,"Low":7308.4502,"Close":7328.31006,"Adj.Close":7328.31006,"Volume":55092900}
{"Date":"2000-07-25","Open":7323.24023,"High":7358.64014,"Low":7294.06006,"Close":7329.04004,"Adj.Close":7329.04004,"Volume":49734100}
{"Date":"2000-07-26","Open":7330.14014,"High":7368.33984,"Low":7250.22022,"Close":7302.12012,"Adj.Close":7302.12012,"Volume":45751300}
{"Date":"2000-07-27","Open":7291.14014,"High":7333.02002,"Low":7170.81006,"Close":7183.43994,"Adj.Close":7183.43994,"Volume":36934500}
{"Date":"2000-07-28","Open":7188.62988,"High":7222.10986,"Low":7076.37012,"Close":7128.2998,"Adj.Close":7128.2998,"Volume":41480700}
{"Date":"2000-07-31","Open":7135.39014,"High":7251.87988,"Low":7112.93994,"Close":7190.37012,"Adj.Close":7190.37012,"Volume":34593200}
{"Date":"2000-08-01","Open":7194.02978,"High":7244.5498,"Low":7094.93018,"Close":7145.52978,"Adj.Close":7145.52978,"Volume":31558900}
{"Date":"2000-08-02","Open":7151.5,"High":7197.31982,"Low":7068.95996,"Close":7112.4502,"Adj.Close":7112.4502,"Volume":35868000}
{"Date":"2000-08-03","Open":7113.08008,"High":7113.08008,"Low":6954.6001,"Close":7037.91016,"Adj.Close":7037.91016,"Volume":40296800}
{"Date":"2000-08-04","Open":7040.25,"High":7112.97022,"Low":7007.20996,"Close":7016.58984,"Adj.Close":7016.58984,"Volume":34104900}
{"Date":"2000-08-07","Open":7020.6499,"High":7135.27978,"Low":7020.6499,"Close":7113.22022,"Adj.Close":7113.22022,"Volume":31987000}
{"Date":"2000-08-08","Open":7110.47022,"High":7194.22022,"Low":7079.74023,"Close":7123.81006,"Adj.Close":7123.81006,"Volume":46445600}
{"Date":"2000-08-09","Open":7129.7002,"High":7268.64014,"Low":7129.7002,"Close":7226.70996,"Adj.Close":7226.70996,"Volume":46119900}
{"Date":"2000-08-10","Open":7228.7002,"High":7318.93994,"Low":7213.37988,"Close":7280.97022,"Adj.Close":7280.97022,"Volume":40226200}
{"Date":"2000-08-11","Open":7289.25977,"High":7327.22022,"Low":7225.02978,"Close":7322.97998,"Adj.Close":7322.97998,"Volume":32923700}
{"Date":"2000-08-14","Open":7323.87012,"High":7369.00977,"Low":7297.02978,"Close":7331.66992,"Adj.Close":7331.66992,"Volume":24545100}
{"Date":"2000-08-15","Open":7336.72998,"High":7380.18994,"Low":7276.04004,"Close":7307.43018,"Adj.Close":7307.43018,"Volume":24001300}
{"Date":"2000-08-16","Open":7314.56982,"High":7363.64014,"Low":7291.00977,"Close":7315.27002,"Adj.Close":7315.27002,"Volume":37171700}
{"Date":"2000-08-17","Open":7320.68994,"High":7336.22998,"Low":7214.68018,"Close":7278.43018,"Adj.Close":7278.43018,"Volume":37181400}
{"Date":"2000-08-18","Open":7286.31982,"High":7320.60986,"Low":7216.62012,"Close":7232.41992,"Adj.Close":7232.41992,"Volume":35111400}
{"Date":"2000-08-21","Open":7233.74023,"High":7258.87012,"Low":7147.1499,"Close":7199.33984,"Adj.Close":7199.33984,"Volume":27588300}
{"Date":"2000-08-22","Open":7208.39014,"High":7282.20996,"Low":7208.39014,"Close":7249.2002,"Adj.Close":7249.2002,"Volume":31712100}
{"Date":"2000-08-23","Open":7257.33984,"High":7263.5498,"Low":7157.8501,"Close":7232.77978,"Adj.Close":7232.77978,"Volume":37931200}
{"Date":"2000-08-24","Open":7233.77978,"High":7279.2002,"Low":7213.2002,"Close":7230.25977,"Adj.Close":7230.25977,"Volume":32745400}
{"Date":"2000-08-25","Open":7232.37012,"High":7333.08984,"Low":7232.37012,"Close":7307.16992,"Adj.Close":7307.16992,"Volume":33264900}
{"Date":"2000-08-28","Open":7320.93018,"High":7395.81006,"Low":7310.29004,"Close":7339.22022,"Adj.Close":7339.22022,"Volume":25585900}
{"Date":"2000-08-29","Open":7342.04004,"High":7355.58008,"Low":7277.16992,"Close":7294.3999,"Adj.Close":7294.3999,"Volume":28843600}
{"Date":"2000-08-30","Open":7292.45996,"High":7292.45996,"Low":7176.24023,"Close":7185.56006,"Adj.Close":7185.56006,"Volume":31863300}
{"Date":"2000-08-31","Open":7191,"High":7251.31006,"Low":7168.52002,"Close":7216.4502,"Adj.Close":7216.4502,"Volume":34500100}
{"Date":"2000-09-01","Open":7221.41016,"High":7397.12012,"Low":7221.41016,"Close":7344.66992,"Adj.Close":7344.66992,"Volume":47210000}
{"Date":"2000-09-04","Open":7355.74023,"High":7453.35986,"Low":7355.74023,"Close":7445.56006,"Adj.Close":7445.56006,"Volume":31383800}
{"Date":"2000-09-05","Open":7448.08008,"High":7456.70996,"Low":7369.35986,"Close":7395.06982,"Adj.Close":7395.06982,"Volume":33648700}
{"Date":"2000-09-06","Open":7397.0498,"High":7434.02002,"Low":7315.1499,"Close":7333.02002,"Adj.Close":7333.02002,"Volume":33556300}
{"Date":"2000-09-07","Open":7327.66016,"High":7383.6001,"Low":7283.79004,"Close":7373.33984,"Adj.Close":7373.33984,"Volume":35205000}
{"Date":"2000-09-08","Open":7373.8999,"High":7393.87988,"Low":7248.93994,"Close":7267.77002,"Adj.Close":7267.77002,"Volume":32636900}
{"Date":"2000-09-11","Open":7267.68018,"High":7273.2998,"Low":7196.64014,"Close":7214.4502,"Adj.Close":7214.4502,"Volume":27573000}
{"Date":"2000-09-12","Open":7213.18018,"High":7213.18018,"Low":7129.02978,"Close":7135.75,"Adj.Close":7135.75,"Volume":35545800}
{"Date":"2000-09-13","Open":7134.56006,"High":7169.52978,"Low":6994.18018,"Close":7006.25977,"Adj.Close":7006.25977,"Volume":40399400}
{"Date":"2000-09-14","Open":7010.7002,"High":7101.5,"Low":7006.64014,"Close":7048.5,"Adj.Close":7048.5,"Volume":43667400}
{"Date":"2000-09-15","Open":7048.87988,"High":7077.58008,"Low":6976.41016,"Close":6999.54004,"Adj.Close":6999.54004,"Volume":132646100}
{"Date":"2000-09-18","Open":6959.93018,"High":6977.25,"Low":6873.3999,"Close":6891.68994,"Adj.Close":6891.68994,"Volume":41316600}
{"Date":"2000-09-19","Open":6865.87012,"High":6937.81982,"Low":6839.2998,"Close":6937.74023,"Adj.Close":6937.74023,"Volume":37007200}
{"Date":"2000-09-20","Open":6953.25,"High":6973.31006,"Low":6726.45996,"Close":6765.22998,"Adj.Close":6765.22998,"Volume":40836300}
{"Date":"2000-09-21","Open":6774.25977,"High":6817.08984,"Low":6581.93018,"Close":6682.91992,"Adj.Close":6682.91992,"Volume":58925800}
{"Date":"2000-09-22","Open":6677.83008,"High":6740.25,"Low":6468.45996,"Close":6740.25,"Adj.Close":6740.25,"Volume":61786000}
{"Date":"2000-09-25","Open":6739.27978,"High":6827.06982,"Low":6739.27978,"Close":6788.68994,"Adj.Close":6788.68994,"Volume":42789200}
{"Date":"2000-09-26","Open":6779.81006,"High":6827.89014,"Low":6726.24023,"Close":6765.04004,"Adj.Close":6765.04004,"Volume":38283700}
{"Date":"2000-09-27","Open":6761.93018,"High":6857.47998,"Low":6716.83984,"Close":6814.06006,"Adj.Close":6814.06006,"Volume":44697700}
{"Date":"2000-09-28","Open":6809.58984,"High":6846.99023,"Low":6727.31982,"Close":6832.75977,"Adj.Close":6832.75977,"Volume":38882800}
{"Date":"2000-09-29","Open":6835.12988,"High":6884.62988,"Low":6771.66016,"Close":6798.12012,"Adj.Close":6798.12012,"Volume":34207100}
{"Date":"2000-10-02","Open":6800.06982,"High":6906.83008,"Low":6766.1001,"Close":6862.25977,"Adj.Close":6862.25977,"Volume":31208300}
{"Date":"2000-10-03"}
{"Date":"2000-10-04","Open":6857.47998,"High":6896.54004,"Low":6760.70996,"Close":6823.43018,"Adj.Close":6823.43018,"Volume":47943600}
{"Date":"2000-10-05","Open":6819.12012,"High":6917.16992,"Low":6819.12012,"Close":6892.49023,"Adj.Close":6892.49023,"Volume":42862500}
{"Date":"2000-10-06","Open":6895.70996,"High":6921.08008,"Low":6712.47998,"Close":6776.39014,"Adj.Close":6776.39014,"Volume":44982500}
{"Date":"2000-10-09","Open":6776.04004,"High":6776.04004,"Low":6624.5498,"Close":6680.77978,"Adj.Close":6680.77978,"Volume":36865700}
{"Date":"2000-10-10","Open":6683.68994,"High":6726.4502,"Low":6655.50977,"Close":6673.1499,"Adj.Close":6673.1499,"Volume":43808800}
{"Date":"2000-10-11","Open":6668.93994,"High":6668.93994,"Low":6467.29004,"Close":6561.62988,"Adj.Close":6561.62988,"Volume":57637400}
{"Date":"2000-10-12","Open":6569.85986,"High":6649.25,"Low":6383.16992,"Close":6465.25977,"Adj.Close":6465.25977,"Volume":49142400}
{"Date":"2000-10-13","Open":6452.10986,"High":6661.2998,"Low":6385.5498,"Close":6661.2998,"Adj.Close":6661.2998,"Volume":46712100}
{"Date":"2000-10-16","Open":6668.12012,"High":6725.33008,"Low":6578.77978,"Close":6627.25,"Adj.Close":6627.25,"Volume":34409000}
{"Date":"2000-10-17","Open":6622.00977,"High":6668.56006,"Low":6521.75,"Close":6531.70996,"Adj.Close":6531.70996,"Volume":46275100}
{"Date":"2000-10-18","Open":6523.75,"High":6523.75,"Low":6297.49023,"Close":6483,"Adj.Close":6483,"Volume":49552100}
{"Date":"2000-10-19","Open":6489.8501,"High":6620.77978,"Low":6488.68994,"Close":6619.43018,"Adj.Close":6619.43018,"Volume":51441700}
{"Date":"2000-10-20","Open":6616.75977,"High":6663.18018,"Low":6533.1499,"Close":6618.43018,"Adj.Close":6618.43018,"Volume":53850800}
{"Date":"2000-10-23","Open":6614.18018,"High":6651.1001,"Low":6542.87012,"Close":6620.87012,"Adj.Close":6620.87012,"Volume":37771300}
{"Date":"2000-10-24","Open":6617.72998,"High":6835.16016,"Low":6603.49023,"Close":6802.81006,"Adj.Close":6802.81006,"Volume":50917500}
{"Date":"2000-10-25","Open":6794.47998,"High":6810.2998,"Low":6701.31006,"Close":6748.22022,"Adj.Close":6748.22022,"Volume":43687200}
{"Date":"2000-10-26","Open":6749.00977,"High":6858.1001,"Low":6718.5498,"Close":6767.8999,"Adj.Close":6767.8999,"Volume":42190900}
{"Date":"2000-10-27","Open":6768.87012,"High":6930.35986,"Low":6768.87012,"Close":6924.68018,"Adj.Close":6924.68018,"Volume":46828600}
{"Date":"2000-10-30","Open":6921.33008,"High":6955.91992,"Low":6880.18018,"Close":6926.56982,"Adj.Close":6926.56982,"Volume":31213500}
{"Date":"2000-10-31","Open":6928.68994,"High":7087.91992,"Low":6928.68994,"Close":7077.43994,"Adj.Close":7077.43994,"Volume":59944100}
{"Date":"2000-11-01","Open":7093.83984,"High":7114.2002,"Low":7015.52002,"Close":7059.06982,"Adj.Close":7059.06982,"Volume":42593100}
{"Date":"2000-11-02","Open":7067.7002,"High":7135.89014,"Low":7048.87988,"Close":7088.64014,"Adj.Close":7088.64014,"Volume":41119000}
{"Date":"2000-11-03","Open":7092.02002,"High":7152.4502,"Low":7072.37012,"Close":7128.27002,"Adj.Close":7128.27002,"Volume":38970500}
{"Date":"2000-11-06","Open":7139.93994,"High":7185.66016,"Low":7111.5,"Close":7136.2998,"Adj.Close":7136.2998,"Volume":35207600}
{"Date":"2000-11-07","Open":7140.25,"High":7140.25,"Low":7028.79004,"Close":7076.27978,"Adj.Close":7076.27978,"Volume":40038400}
{"Date":"2000-11-08","Open":7075.81982,"High":7130.20996,"Low":7004.93018,"Close":7008.64014,"Adj.Close":7008.64014,"Volume":43374600}
{"Date":"2000-11-09","Open":7005.2002,"High":7019.56982,"Low":6930.29004,"Close":6959.5,"Adj.Close":6959.5,"Volume":44935000}
{"Date":"2000-11-10","Open":6962.93994,"High":7013.06982,"Low":6831.3999,"Close":6851.68994,"Adj.Close":6851.68994,"Volume":42243600}
{"Date":"2000-11-13","Open":6839.97998,"High":6839.97998,"Low":6690.60986,"Close":6742.1001,"Adj.Close":6742.1001,"Volume":32943400}
{"Date":"2000-11-14","Open":6740.64014,"High":6966.6499,"Low":6740.64014,"Close":6966.6499,"Adj.Close":6966.6499,"Volume":43857000}
{"Date":"2000-11-15","Open":6976.16016,"High":6976.62988,"Low":6882,"Close":6961.08984,"Adj.Close":6961.08984,"Volume":39567600}
{"Date":"2000-11-16","Open":6950.93994,"High":6950.93994,"Low":6805.1499,"Close":6842.10986,"Adj.Close":6842.10986,"Volume":38767800}
{"Date":"2000-11-17","Open":6824,"High":6839.91992,"Low":6724.06982,"Close":6752.29004,"Adj.Close":6752.29004,"Volume":41539800}
{"Date":"2000-11-20","Open":6755.22998,"High":6794.41016,"Low":6598.41992,"Close":6609.47998,"Adj.Close":6609.47998,"Volume":34642000}
{"Date":"2000-11-21","Open":6594.87988,"High":6679.87012,"Low":6571.56006,"Close":6678.06982,"Adj.Close":6678.06982,"Volume":39337800}
{"Date":"2000-11-22","Open":6669.75,"High":6669.75,"Low":6474.5,"Close":6510.54004,"Adj.Close":6510.54004,"Volume":41701100}
{"Date":"2000-11-23","Open":6508.52978,"High":6617.79004,"Low":6476.62988,"Close":6601,"Adj.Close":6601,"Volume":33296100}
{"Date":"2000-11-24","Open":6607.97998,"High":6710.4502,"Low":6572.33984,"Close":6664.18018,"Adj.Close":6664.18018,"Volume":43548600}
{"Date":"2000-11-27","Open":6665.25,"High":6804.22022,"Low":6665.25,"Close":6696.91016,"Adj.Close":6696.91016,"Volume":34418000}
{"Date":"2000-11-28","Open":6696.70996,"High":6717.74023,"Low":6603.60986,"Close":6625.56006,"Adj.Close":6625.56006,"Volume":39055000}
{"Date":"2000-11-29","Open":6609.75977,"High":6655.35986,"Low":6534.81982,"Close":6598.31982,"Adj.Close":6598.31982,"Volume":42182700}
{"Date":"2000-11-30","Open":6598.06982,"High":6598.06982,"Low":6361.43018,"Close":6372.33008,"Adj.Close":6372.33008,"Volume":49755900}
{"Date":"2000-12-01","Open":6379.25977,"High":6542.72022,"Low":6379.25977,"Close":6512.91016,"Adj.Close":6512.91016,"Volume":40803800}
{"Date":"2000-12-04","Open":6507.64014,"High":6507.64014,"Low":6343.4502,"Close":6408.1001,"Adj.Close":6408.1001,"Volume":38538100}
{"Date":"2000-12-05","Open":6412.1499,"High":6637.08984,"Low":6412.1499,"Close":6637.08984,"Adj.Close":6637.08984,"Volume":43938600}
{"Date":"2000-12-06","Open":6641.50977,"High":6721.8999,"Low":6606.43018,"Close":6622.25,"Adj.Close":6622.25,"Volume":63068000}
{"Date":"2000-12-07","Open":6621.60986,"High":6650.08008,"Low":6495.25977,"Close":6566.08008,"Adj.Close":6566.08008,"Volume":44011600}
{"Date":"2000-12-08","Open":6567.99023,"High":6745.91016,"Low":6567.99023,"Close":6691.25,"Adj.Close":6691.25,"Volume":45260600}
{"Date":"2000-12-11","Open":6702.25,"High":6806.4502,"Low":6702.25,"Close":6782.52002,"Adj.Close":6782.52002,"Volume":46902200}
{"Date":"2000-12-12","Open":6781.62012,"High":6813.2998,"Low":6733.58984,"Close":6733.58984,"Adj.Close":6733.58984,"Volume":47400200}
{"Date":"2000-12-13","Open":6741.58984,"High":6797.85986,"Low":6585.18018,"Close":6620.20996,"Adj.Close":6620.20996,"Volume":41304500}
{"Date":"2000-12-14","Open":6617.45996,"High":6617.45996,"Low":6449.58008,"Close":6469.9502,"Adj.Close":6469.9502,"Volume":47404500}
{"Date":"2000-12-15","Open":6455.20996,"High":6455.20996,"Low":6331.2998,"Close":6331.2998,"Adj.Close":6331.2998,"Volume":101077200}
{"Date":"2000-12-18","Open":6337.81006,"High":6467.33008,"Low":6337.81006,"Close":6390.25,"Adj.Close":6390.25,"Volume":40737700}
{"Date":"2000-12-19","Open":6392.43994,"High":6505.75,"Low":6309.14014,"Close":6479.27978,"Adj.Close":6479.27978,"Volume":44122900}
{"Date":"2000-12-20","Open":6467.06006,"High":6467.06006,"Low":6226.64014,"Close":6248.75977,"Adj.Close":6248.75977,"Volume":46977400}
{"Date":"2000-12-21","Open":6240.12012,"High":6291.02002,"Low":6110.25977,"Close":6200.70996,"Adj.Close":6200.70996,"Volume":43424500}
{"Date":"2000-12-22","Open":6210.81006,"High":6281.72998,"Low":6201.43994,"Close":6251.3999,"Adj.Close":6251.3999,"Volume":23738900}
{"Date":"2000-12-25"}
{"Date":"2000-12-26"}
{"Date":"2000-12-27","Open":6252.10986,"High":6357.75977,"Low":6252.10986,"Close":6328.16016,"Adj.Close":6328.16016,"Volume":23061400}
{"Date":"2000-12-28","Open":6337.06006,"High":6393.27002,"Low":6323,"Close":6371.64014,"Adj.Close":6371.64014,"Volume":23484100}
{"Date":"2000-12-29","Open":6376.1001,"High":6469.74023,"Low":6364.1001,"Close":6433.60986,"Adj.Close":6433.60986,"Volume":15815000}
{"Date":"2001-01-01"}
{"Date":"2001-01-02","Open":6431.14014,"High":6439.22998,"Low":6289.81982,"Close":6289.81982,"Adj.Close":6289.81982,"Volume":31868400}
{"Date":"2001-01-03","Open":6284.87012,"High":6467.81982,"Low":6172.43994,"Close":6434.95996,"Adj.Close":6434.95996,"Volume":47080000}
{"Date":"2001-01-04","Open":6443.87012,"High":6556.93994,"Low":6356.91992,"Close":6376.54004,"Adj.Close":6376.54004,"Volume":71143100}
{"Date":"2001-01-05","Open":6383.33008,"High":6485.33984,"Low":6344.16016,"Close":6382.31006,"Adj.Close":6382.31006,"Volume":65345100}
{"Date":"2001-01-08","Open":6368.83008,"High":6426.64014,"Low":6337.9502,"Close":6392.16992,"Adj.Close":6392.16992,"Volume":38720900}
{"Date":"2001-01-09","Open":6408.06006,"High":6462.5,"Low":6354.97022,"Close":6404.52002,"Adj.Close":6404.52002,"Volume":44576500}
{"Date":"2001-01-10","Open":6402.18994,"High":6413.56006,"Low":6293.49023,"Close":6320.06982,"Adj.Close":6320.06982,"Volume":45415500}
{"Date":"2001-01-11","Open":6320.93994,"High":6477.66016,"Low":6320.93994,"Close":6465.20996,"Adj.Close":6465.20996,"Volume":51757400}
{"Date":"2001-01-12","Open":6480.81982,"High":6552.52002,"Low":6467.12012,"Close":6490.02978,"Adj.Close":6490.02978,"Volume":60414000}
{"Date":"2001-01-15","Open":6506.7002,"High":6553.75,"Low":6481.16992,"Close":6522.87012,"Adj.Close":6522.87012,"Volume":36355600}
{"Date":"2001-01-16","Open":6521.27978,"High":6539.64014,"Low":6452.62012,"Close":6502.89014,"Adj.Close":6502.89014,"Volume":42489100}
{"Date":"2001-01-17","Open":6540.04004,"High":6668.66992,"Low":6540.04004,"Close":6653.37988,"Adj.Close":6653.37988,"Volume":62694300}
{"Date":"2001-01-18","Open":6642.7002,"High":6661.12012,"Low":6587.50977,"Close":6635.75977,"Adj.Close":6635.75977,"Volume":51834200}
{"Date":"2001-01-19","Open":6644.41992,"High":6737.18018,"Low":6632.81006,"Close":6651.52978,"Adj.Close":6651.52978,"Volume":65728700}
{"Date":"2001-01-22","Open":6652.45996,"High":6688.83008,"Low":6594.18994,"Close":6675,"Adj.Close":6675,"Volume":50523700}
{"Date":"2001-01-23","Open":6678.22022,"High":6722.41016,"Low":6601.87988,"Close":6722.41016,"Adj.Close":6722.41016,"Volume":47539900}
{"Date":"2001-01-24","Open":6723.20996,"High":6759.00977,"Low":6690.72022,"Close":6706.66992,"Adj.Close":6706.66992,"Volume":54771700}
{"Date":"2001-01-25","Open":6700.97022,"High":6775.25977,"Low":6677.81006,"Close":6727.49023,"Adj.Close":6727.49023,"Volume":49038500}
{"Date":"2001-01-26","Open":6713.3999,"High":6713.3999,"Low":6650.33984,"Close":6695.2002,"Adj.Close":6695.2002,"Volume":45901500}
{"Date":"2001-01-29","Open":6699.1001,"High":6750.95996,"Low":6659.97998,"Close":6750.95996,"Adj.Close":6750.95996,"Volume":36944800}
{"Date":"2001-01-30","Open":6746.12012,"High":6792.81006,"Low":6706.16016,"Close":6739.2998,"Adj.Close":6739.2998,"Volume":47815100}
{"Date":"2001-01-31","Open":6745.8999,"High":6795.14014,"Low":6720.56982,"Close":6795.14014,"Adj.Close":6795.14014,"Volume":51297700}
{"Date":"2001-02-01","Open":6788.56982,"High":6788.56982,"Low":6704.68018,"Close":6704.68018,"Adj.Close":6704.68018,"Volume":49074500}
{"Date":"2001-02-02","Open":6709.8999,"High":6750.99023,"Low":6624.18994,"Close":6638.2002,"Adj.Close":6638.2002,"Volume":38115300}
{"Date":"2001-02-05","Open":6633.77978,"High":6635.7998,"Low":6592.20996,"Close":6628.06982,"Adj.Close":6628.06982,"Volume":38140300}
{"Date":"2001-02-06","Open":6632.49023,"High":6693.4502,"Low":6620.02978,"Close":6693.02978,"Adj.Close":6693.02978,"Volume":40231800}
{"Date":"2001-02-07","Open":6691.35986,"High":6691.35986,"Low":6578.95996,"Close":6578.95996,"Adj.Close":6578.95996,"Volume":45085600}
{"Date":"2001-02-08","Open":6585.3999,"High":6662.77002,"Low":6580.24023,"Close":6636.81006,"Adj.Close":6636.81006,"Volume":38646100}
{"Date":"2001-02-09","Open":6637.12988,"High":6637.12988,"Low":6497.06982,"Close":6497.06982,"Adj.Close":6497.06982,"Volume":38011700}
{"Date":"2001-02-12","Open":6498.93018,"High":6572.37012,"Low":6498.93018,"Close":6564.91016,"Adj.Close":6564.91016,"Volume":31659500}
{"Date":"2001-02-13","Open":6567.8501,"High":6603.16992,"Low":6545.02002,"Close":6557.93018,"Adj.Close":6557.93018,"Volume":47138500}
{"Date":"2001-02-14","Open":6556.08984,"High":6556.08984,"Low":6444.16016,"Close":6479.87012,"Adj.Close":6479.87012,"Volume":58119900}
{"Date":"2001-02-15","Open":6480.33984,"High":6591.66992,"Low":6480.33984,"Close":6591.66992,"Adj.Close":6591.66992,"Volume":48783300}
{"Date":"2001-02-16","Open":6587.45996,"High":6587.45996,"Low":6439.25977,"Close":6439.25977,"Adj.Close":6439.25977,"Volume":58853200}
{"Date":"2001-02-19","Open":6441.25977,"High":6493.60986,"Low":6441.25977,"Close":6472.20996,"Adj.Close":6472.20996,"Volume":30554600}
{"Date":"2001-02-20","Open":6471.02978,"High":6530.12988,"Low":6425.6499,"Close":6451.56982,"Adj.Close":6451.56982,"Volume":54012700}
{"Date":"2001-02-21","Open":6453.75977,"High":6453.75977,"Low":6312.14014,"Close":6347.99023,"Adj.Close":6347.99023,"Volume":63801500}
{"Date":"2001-02-22","Open":6347.43018,"High":6363.5498,"Low":6216.52002,"Close":6277.99023,"Adj.Close":6277.99023,"Volume":62556100}
{"Date":"2001-02-23","Open":6279.27978,"High":6312.1001,"Low":6071.3501,"Close":6075.33984,"Adj.Close":6075.33984,"Volume":55261800}
{"Date":"2001-02-26","Open":6079.97022,"High":6209.12988,"Low":6079.97022,"Close":6189.06982,"Adj.Close":6189.06982,"Volume":42182000}
{"Date":"2001-02-27","Open":6191.87012,"High":6254.81982,"Low":6162.50977,"Close":6220.47998,"Adj.Close":6220.47998,"Volume":45305900}
{"Date":"2001-02-28","Open":6221.7002,"High":6284.81006,"Low":6170,"Close":6208.24023,"Adj.Close":6208.24023,"Volume":46716700}
{"Date":"2001-03-01","Open":6212.66016,"High":6212.66016,"Low":6094.75977,"Close":6123.37988,"Adj.Close":6123.37988,"Volume":51536000}
{"Date":"2001-03-02","Open":6123.58984,"High":6183.91016,"Low":6052.00977,"Close":6159.02002,"Adj.Close":6159.02002,"Volume":45242900}
{"Date":"2001-03-05","Open":6172.3501,"High":6218.79004,"Low":6134.02002,"Close":6216.37988,"Adj.Close":6216.37988,"Volume":34362200}
{"Date":"2001-03-06","Open":6218.12012,"High":6310.18018,"Low":6218.12012,"Close":6284.06006,"Adj.Close":6284.06006,"Volume":53341800}
{"Date":"2001-03-07","Open":6274.20996,"High":6342.54004,"Low":6249.7002,"Close":6305.64014,"Adj.Close":6305.64014,"Volume":46468300}
{"Date":"2001-03-08","Open":6308.72998,"High":6339.91992,"Low":6245.72022,"Close":6267.06006,"Adj.Close":6267.06006,"Volume":42272200}
{"Date":"2001-03-09","Open":6264.22022,"High":6264.22022,"Low":6193.33008,"Close":6204.41992,"Adj.Close":6204.41992,"Volume":49120100}
{"Date":"2001-03-12","Open":6202.37012,"High":6202.37012,"Low":6043.33984,"Close":6046.56006,"Adj.Close":6046.56006,"Volume":48480700}
{"Date":"2001-03-13","Open":6038.8501,"High":6038.8501,"Low":5935.06982,"Close":5962.93018,"Adj.Close":5962.93018,"Volume":62509200}
{"Date":"2001-03-14","Open":5969.50977,"High":6025.93018,"Low":5663.54004,"Close":5794.12012,"Adj.Close":5794.12012,"Volume":86303800}
{"Date":"2001-03-15","Open":5819.68994,"High":5889.9502,"Low":5767.06006,"Close":5889.9502,"Adj.Close":5889.9502,"Volume":57026700}
{"Date":"2001-03-16","Open":5881.62012,"High":5907.06982,"Low":5728.87988,"Close":5734.49023,"Adj.Close":5734.49023,"Volume":346793900}
{"Date":"2001-03-19","Open":5732.8501,"High":5805.70996,"Low":5650.2998,"Close":5657.29004,"Adj.Close":5657.29004,"Volume":43867400}
{"Date":"2001-03-20","Open":5663.66016,"High":5788.99023,"Low":5663.66016,"Close":5782.16016,"Adj.Close":5782.16016,"Volume":49850300}
{"Date":"2001-03-21","Open":5780.6001,"High":5780.6001,"Low":5600.89014,"Close":5622.08984,"Adj.Close":5622.08984,"Volume":59756400}
{"Date":"2001-03-22","Open":5599.02002,"High":5621.06006,"Low":5351.47998,"Close":5388.02002,"Adj.Close":5388.02002,"Volume":77829900}
{"Date":"2001-03-23","Open":5396.62988,"High":5574.99023,"Low":5396.62988,"Close":5544.66992,"Adj.Close":5544.66992,"Volume":62076100}
{"Date":"2001-03-26","Open":5557.81982,"High":5756.58984,"Low":5557.81982,"Close":5726.97022,"Adj.Close":5726.97022,"Volume":50226400}
{"Date":"2001-03-27","Open":5724.1499,"High":5938.20996,"Low":5689.18018,"Close":5938.20996,"Adj.Close":5938.20996,"Volume":63413100}
{"Date":"2001-03-28","Open":5938.20996,"High":5938.20996,"Low":5775.43994,"Close":5817.52002,"Adj.Close":5817.52002,"Volume":53703800}
{"Date":"2001-03-29","Open":5812.6499,"High":5879.2998,"Low":5713.56006,"Close":5879.2998,"Adj.Close":5879.2998,"Volume":68584400}
{"Date":"2001-03-30","Open":5870.1001,"High":5944.25,"Low":5805.27002,"Close":5829.9502,"Adj.Close":5829.9502,"Volume":59490600}
{"Date":"2001-04-02","Open":5843.37012,"High":5912.25977,"Low":5702.93018,"Close":5760.75977,"Adj.Close":5760.75977,"Volume":59553100}
{"Date":"2001-04-03","Open":5747.0498,"High":5747.0498,"Low":5511.75977,"Close":5553.45996,"Adj.Close":5553.45996,"Volume":65812400}
{"Date":"2001-04-04","Open":5537.93994,"High":5632.12988,"Low":5383.99023,"Close":5597.66016,"Adj.Close":5597.66016,"Volume":69466300}
{"Date":"2001-04-05","Open":5615.08008,"High":5781.70996,"Low":5615.08008,"Close":5773.33984,"Adj.Close":5773.33984,"Volume":58910600}
{"Date":"2001-04-06","Open":5790.93018,"High":5839.10986,"Low":5651.83008,"Close":5698.87988,"Adj.Close":5698.87988,"Volume":44413200}
{"Date":"2001-04-09","Open":5695.77002,"High":5809.87988,"Low":5657.87012,"Close":5781.00977,"Adj.Close":5781.00977,"Volume":44934500}
{"Date":"2001-04-10","Open":5787.24023,"High":5917.77978,"Low":5787.24023,"Close":5913.83984,"Adj.Close":5913.83984,"Volume":61920000}
{"Date":"2001-04-11","Open":5925.2998,"High":6019.25977,"Low":5879.22998,"Close":5951.16016,"Adj.Close":5951.16016,"Volume":72876200}
{"Date":"2001-04-12","Open":5953.39014,"High":6013.37988,"Low":5910.45996,"Close":6002.2998,"Adj.Close":6002.2998,"Volume":37777200}
{"Date":"2001-04-13"}
{"Date":"2001-04-16"}
{"Date":"2001-04-17","Open":6004.31982,"High":6004.31982,"Low":5827.62012,"Close":5935.58008,"Adj.Close":5935.58008,"Volume":45878200}
{"Date":"2001-04-18","Open":5941.24023,"High":6188.77002,"Low":5941.24023,"Close":6164.87988,"Adj.Close":6164.87988,"Volume":67064600}
{"Date":"2001-04-19","Open":6178.00977,"High":6224.2998,"Low":6107.43018,"Close":6181.91016,"Adj.Close":6181.91016,"Volume":58153900}
{"Date":"2001-04-20","Open":6176.18018,"High":6198.16992,"Low":6100.87012,"Close":6127.97022,"Adj.Close":6127.97022,"Volume":57635200}
{"Date":"2001-04-23","Open":6118.24023,"High":6119.3501,"Low":6032.74023,"Close":6051.47998,"Adj.Close":6051.47998,"Volume":35222600}
{"Date":"2001-04-24","Open":6059.37012,"High":6164.02002,"Low":6042.68994,"Close":6124.56982,"Adj.Close":6124.56982,"Volume":49525400}
{"Date":"2001-04-25","Open":6124.20996,"High":6140.83984,"Low":6060.66016,"Close":6115.18994,"Adj.Close":6115.18994,"Volume":56266500}
{"Date":"2001-04-26","Open":6120.1499,"High":6164.62988,"Low":6058.45996,"Close":6123.66016,"Adj.Close":6123.66016,"Volume":59879200}
{"Date":"2001-04-27","Open":6116.83008,"High":6186.68018,"Low":6075.0498,"Close":6175.24023,"Adj.Close":6175.24023,"Volume":57922100}
{"Date":"2001-04-30","Open":6176.72998,"High":6271.2002,"Low":6176.72998,"Close":6264.50977,"Adj.Close":6264.50977,"Volume":37318300}
{"Date":"2001-05-01"}
{"Date":"2001-05-02","Open":6272.02978,"High":6296.62012,"Low":6185.14014,"Close":6213.83984,"Adj.Close":6213.83984,"Volume":67065400}
{"Date":"2001-05-03","Open":6211.6499,"High":6236.45996,"Low":6061.58984,"Close":6089.16992,"Adj.Close":6089.16992,"Volume":55917300}
{"Date":"2001-05-04","Open":6096.62012,"High":6138.27978,"Low":6001.50977,"Close":6138.27978,"Adj.Close":6138.27978,"Volume":57607200}
{"Date":"2001-05-07","Open":6137.91992,"High":6193.4502,"Low":6097.97998,"Close":6122.62012,"Adj.Close":6122.62012,"Volume":33984300}
{"Date":"2001-05-08","Open":6111.6001,"High":6172.77002,"Low":6071.66992,"Close":6108.72022,"Adj.Close":6108.72022,"Volume":53697800}
{"Date":"2001-05-09","Open":6107.33008,"High":6107.33008,"Low":6025.85986,"Close":6063.93994,"Adj.Close":6063.93994,"Volume":53117300}
{"Date":"2001-05-10","Open":6047.16992,"High":6222.24023,"Low":6047.16992,"Close":6165.18018,"Adj.Close":6165.18018,"Volume":74416500}
{"Date":"2001-05-11","Open":6161.52978,"High":6192.37988,"Low":6122.89014,"Close":6141.02002,"Adj.Close":6141.02002,"Volume":49074800}
{"Date":"2001-05-14","Open":6122.4502,"High":6122.4502,"Low":6040.27002,"Close":6064.68018,"Adj.Close":6064.68018,"Volume":41927000}
{"Date":"2001-05-15","Open":6072.87012,"High":6095.70996,"Low":6027.4502,"Close":6070.37988,"Adj.Close":6070.37988,"Volume":42922900}
{"Date":"2001-05-16","Open":6060.75,"High":6157.74023,"Low":5960.45996,"Close":6148.43994,"Adj.Close":6148.43994,"Volume":61948900}
{"Date":"2001-05-17","Open":6167.10986,"High":6226.58008,"Low":6139.66992,"Close":6173.81006,"Adj.Close":6173.81006,"Volume":64494900}
{"Date":"2001-05-18","Open":6168.64014,"High":6213.12012,"Low":6124.93994,"Close":6186.87012,"Adj.Close":6186.87012,"Volume":57995600}
{"Date":"2001-05-21","Open":6193.12988,"High":6260.12988,"Low":6139.24023,"Close":6249.87012,"Adj.Close":6249.87012,"Volume":48251500}
{"Date":"2001-05-22","Open":6250.31982,"High":6337.47022,"Low":6245.6499,"Close":6270.58984,"Adj.Close":6270.58984,"Volume":66407500}
{"Date":"2001-05-23","Open":6259.97998,"High":6288.9502,"Low":6209.27002,"Close":6215.25,"Adj.Close":6215.25,"Volume":47600900}
{"Date":"2001-05-24","Open":6209.97998,"High":6306.3501,"Low":6193.16016,"Close":6278.8999,"Adj.Close":6278.8999,"Volume":25902700}
{"Date":"2001-05-25","Open":6281.14014,"High":6303.72022,"Low":6204.54004,"Close":6223.56982,"Adj.Close":6223.56982,"Volume":35013200}
{"Date":"2001-05-28","Open":6225.66016,"High":6255.18994,"Low":6189.39014,"Close":6216.83008,"Adj.Close":6216.83008,"Volume":24122200}
{"Date":"2001-05-29","Open":6219.0498,"High":6235.2998,"Low":6112.81006,"Close":6120.33008,"Adj.Close":6120.33008,"Volume":56415100}
{"Date":"2001-05-30","Open":6120.45996,"High":6120.45996,"Low":6041.2002,"Close":6041.22022,"Adj.Close":6041.22022,"Volume":57292700}
{"Date":"2001-05-31","Open":6035.60986,"High":6148.2998,"Low":5994.66016,"Close":6123.25977,"Adj.Close":6123.25977,"Volume":78064500}
{"Date":"2001-06-01","Open":6122.95996,"High":6174.10986,"Low":6054.16992,"Close":6125.16992,"Adj.Close":6125.16992,"Volume":83839800}
{"Date":"2001-06-04","Open":6134.1001,"High":6185.77002,"Low":6134.1001,"Close":6177.74023,"Adj.Close":6177.74023,"Volume":18741900}
{"Date":"2001-06-05","Open":6183.20996,"High":6256.99023,"Low":6154.49023,"Close":6242.12988,"Adj.Close":6242.12988,"Volume":51847100}
{"Date":"2001-06-06","Open":6242.87988,"High":6278.04004,"Low":6177.16992,"Close":6192.43994,"Adj.Close":6192.43994,"Volume":55425800}
{"Date":"2001-06-07","Open":6184.77978,"High":6219.08984,"Low":6156.16992,"Close":6184.25,"Adj.Close":6184.25,"Volume":62361400}
{"Date":"2001-06-08","Open":6197.83008,"High":6266.12012,"Low":6169.08984,"Close":6187.20996,"Adj.Close":6187.20996,"Volume":50603100}
{"Date":"2001-06-11","Open":6189.06006,"High":6225.83984,"Low":6138.0498,"Close":6162.74023,"Adj.Close":6162.74023,"Volume":42163600}
{"Date":"2001-06-12","Open":6174.12988,"High":6181.5498,"Low":6026.06006,"Close":6059.1499,"Adj.Close":6059.1499,"Volume":67335800}
{"Date":"2001-06-13","Open":6071.1499,"High":6142.97998,"Low":6071.1499,"Close":6111.93994,"Adj.Close":6111.93994,"Volume":62601800}
{"Date":"2001-06-14","Open":6109.66016,"High":6109.66016,"Low":6017,"Close":6031.27002,"Adj.Close":6031.27002,"Volume":40806700}
{"Date":"2001-06-15","Open":6019.66992,"High":6022.75,"Low":5889.41016,"Close":5915.18018,"Adj.Close":5915.18018,"Volume":461396100}
{"Date":"2001-06-18","Open":5921.60986,"High":5948.83984,"Low":5853.06982,"Close":5869.04004,"Adj.Close":5869.04004,"Volume":49771700}
{"Date":"2001-06-19","Open":5875.31006,"High":5980.14014,"Low":5875.31006,"Close":5922.52978,"Adj.Close":5922.52978,"Volume":57996400}
{"Date":"2001-06-20","Open":5907.6499,"High":5907.6499,"Low":5812.7002,"Close":5876.04004,"Adj.Close":5876.04004,"Volume":67042500}
{"Date":"2001-06-21","Open":5881.7002,"High":5928.43018,"Low":5833.91992,"Close":5926.37988,"Adj.Close":5926.37988,"Volume":73117900}
{"Date":"2001-06-22","Open":5922.49023,"High":5952.83008,"Low":5876.33008,"Close":5941.77002,"Adj.Close":5941.77002,"Volume":51708800}
{"Date":"2001-06-25","Open":5928.5,"High":5948.27002,"Low":5866.39014,"Close":5902.31982,"Adj.Close":5902.31982,"Volume":46575800}
{"Date":"2001-06-26","Open":5898.25,"High":5898.25,"Low":5766.72998,"Close":5847.79004,"Adj.Close":5847.79004,"Volume":58194300}
{"Date":"2001-06-27","Open":5848.12988,"High":5851.6499,"Low":5814.85986,"Close":5833.1001,"Adj.Close":5833.1001,"Volume":44844200}
{"Date":"2001-06-28","Open":5835.52978,"High":5971.77002,"Low":5758.68994,"Close":5971.77002,"Adj.Close":5971.77002,"Volume":71106500}
{"Date":"2001-06-29","Open":5976.02002,"High":6058.5,"Low":5955.62012,"Close":6058.37988,"Adj.Close":6058.37988,"Volume":78551500}
{"Date":"2001-07-02","Open":6053.81006,"High":6131.97022,"Low":6005.7998,"Close":6109.5,"Adj.Close":6109.5,"Volume":53290700}
{"Date":"2001-07-03","Open":6103.8999,"High":6108.06982,"Low":6038.22022,"Close":6056.83984,"Adj.Close":6056.83984,"Volume":57063400}
{"Date":"2001-07-04","Open":6060.49023,"High":6080.7002,"Low":5998.83008,"Close":6015.72022,"Adj.Close":6015.72022,"Volume":41750600}
{"Date":"2001-07-05","Open":5993.83008,"High":6040.97022,"Low":5947.93994,"Close":5999.18994,"Adj.Close":5999.18994,"Volume":59005000}
{"Date":"2001-07-06","Open":5992.99023,"High":5992.99023,"Low":5846.62988,"Close":5862.1001,"Adj.Close":5862.1001,"Volume":64209200}
{"Date":"2001-07-09","Open":5861.91992,"High":5894.77978,"Low":5778.25,"Close":5869.85986,"Adj.Close":5869.85986,"Volume":52347100}
{"Date":"2001-07-10","Open":5869.56006,"High":5923.52002,"Low":5805.74023,"Close":5816.31982,"Adj.Close":5816.31982,"Volume":54739100}
{"Date":"2001-07-11","Open":5799.77002,"High":5805.62988,"Low":5731.8501,"Close":5801.7998,"Adj.Close":5801.7998,"Volume":76321700}
{"Date":"2001-07-12","Open":5814.5,"High":5928.52002,"Low":5814.5,"Close":5889.87988,"Adj.Close":5889.87988,"Volume":65460400}
{"Date":"2001-07-13","Open":5889.2998,"High":5932.64014,"Low":5847.1499,"Close":5928.00977,"Adj.Close":5928.00977,"Volume":71127600}
{"Date":"2001-07-16","Open":5927.4502,"High":5928.89014,"Low":5842.14014,"Close":5853.75977,"Adj.Close":5853.75977,"Volume":47110800}
{"Date":"2001-07-17","Open":5846.39014,"High":5846.66016,"Low":5787.33008,"Close":5846.66016,"Adj.Close":5846.66016,"Volume":47751200}
{"Date":"2001-07-18","Open":5838.20996,"High":5838.20996,"Low":5710.70996,"Close":5728.37012,"Adj.Close":5728.37012,"Volume":50046300}
{"Date":"2001-07-19","Open":5727.47998,"High":5829.68994,"Low":5707.08984,"Close":5829.68994,"Adj.Close":5829.68994,"Volume":60571400}
{"Date":"2001-07-20","Open":5820.29004,"High":5820.29004,"Low":5684.56006,"Close":5764.06006,"Adj.Close":5764.06006,"Volume":73287100}
{"Date":"2001-07-23","Open":5751.12988,"High":5844.06982,"Low":5700.8999,"Close":5791.72998,"Adj.Close":5791.72998,"Volume":48707800}
{"Date":"2001-07-24","Open":5780.75,"High":5780.75,"Low":5659.25977,"Close":5663.25977,"Adj.Close":5663.25977,"Volume":47295800}
{"Date":"2001-07-25","Open":5672.97022,"High":5723.93994,"Low":5551.14014,"Close":5582.75977,"Adj.Close":5582.75977,"Volume":66724500}
{"Date":"2001-07-26","Open":5594.49023,"High":5675.75977,"Low":5572.20996,"Close":5675.75977,"Adj.Close":5675.75977,"Volume":55456200}
{"Date":"2001-07-27","Open":5681.2998,"High":5772.56982,"Low":5681.2998,"Close":5754.85986,"Adj.Close":5754.85986,"Volume":45072100}
{"Date":"2001-07-30","Open":5749.25,"High":5830.62012,"Low":5712.47998,"Close":5792.18994,"Adj.Close":5792.18994,"Volume":42211000}
{"Date":"2001-07-31","Open":5802.49023,"High":5861.18994,"Low":5754.2002,"Close":5861.18994,"Adj.Close":5861.18994,"Volume":54671300}
{"Date":"2001-08-01","Open":5859.68018,"High":5859.68018,"Low":5812.58984,"Close":5835.22998,"Adj.Close":5835.22998,"Volume":55739500}
{"Date":"2001-08-02","Open":5845.62988,"High":5930.4502,"Low":5764.29004,"Close":5777.27978,"Adj.Close":5777.27978,"Volume":67523800}
{"Date":"2001-08-03","Open":5777.4502,"High":5808.52978,"Low":5735.87988,"Close":5735.87988,"Adj.Close":5735.87988,"Volume":45525600}
{"Date":"2001-08-06","Open":5734.24023,"High":5802.68018,"Low":5708.47022,"Close":5746.04004,"Adj.Close":5746.04004,"Volume":37154000}
{"Date":"2001-08-07","Open":5747.35986,"High":5783.08008,"Low":5688.56982,"Close":5752.50977,"Adj.Close":5752.50977,"Volume":73086900}
{"Date":"2001-08-08","Open":5748.68018,"High":5748.68018,"Low":5609.3999,"Close":5614.50977,"Adj.Close":5614.50977,"Volume":112658000}
{"Date":"2001-08-09","Open":5595.54004,"High":5595.54004,"Low":5467.72022,"Close":5512.27978,"Adj.Close":5512.27978,"Volume":89393000}
{"Date":"2001-08-10","Open":5523.06006,"High":5569.93018,"Low":5387.33984,"Close":5433.49023,"Adj.Close":5433.49023,"Volume":85530400}
{"Date":"2001-08-13","Open":5441.1001,"High":5499.75,"Low":5401.49023,"Close":5453.77002,"Adj.Close":5453.77002,"Volume":59085300}
{"Date":"2001-08-14","Open":5465.75,"High":5569.0498,"Low":5465.75,"Close":5520.70996,"Adj.Close":5520.70996,"Volume":52636300}
{"Date":"2001-08-15","Open":5521.45996,"High":5530.77978,"Low":5428.50977,"Close":5455.43994,"Adj.Close":5455.43994,"Volume":47808500}
{"Date":"2001-08-16","Open":5454.37012,"High":5454.37012,"Low":5334.04004,"Close":5361.91992,"Adj.Close":5361.91992,"Volume":80945700}
{"Date":"2001-08-17","Open":5370.33984,"High":5416.1499,"Low":5174.2998,"Close":5222.12012,"Adj.Close":5222.12012,"Volume":89399400}
{"Date":"2001-08-20","Open":5219.75,"High":5266.1499,"Low":5124.68994,"Close":5207.83008,"Adj.Close":5207.83008,"Volume":66667900}
{"Date":"2001-08-21","Open":5215.2002,"High":5252.02002,"Low":5169.52002,"Close":5216.10986,"Adj.Close":5216.10986,"Volume":54283000}
{"Date":"2001-08-22","Open":5204.31006,"High":5322.99023,"Low":5141.6499,"Close":5220.20996,"Adj.Close":5220.20996,"Volume":74824300}
{"Date":"2001-08-23","Open":5232.93994,"High":5280.31982,"Low":5187.14014,"Close":5254.04004,"Adj.Close":5254.04004,"Volume":56349300}
{"Date":"2001-08-24","Open":5268.7998,"High":5423.54004,"Low":5268.7998,"Close":5387.5,"Adj.Close":5387.5,"Volume":61424600}
{"Date":"2001-08-27","Open":5397.64014,"High":5455.12012,"Low":5382.12012,"Close":5406.47022,"Adj.Close":5406.47022,"Volume":36510400}
{"Date":"2001-08-28","Open":5406.25977,"High":5454.99023,"Low":5286.5,"Close":5308.77978,"Adj.Close":5308.77978,"Volume":70305100}
{"Date":"2001-08-29","Open":5290.68018,"High":5347.27978,"Low":5239.99023,"Close":5305,"Adj.Close":5305,"Volume":57166300}
{"Date":"2001-08-30","Open":5296.2998,"High":5334.54004,"Low":5157.66016,"Close":5162.3999,"Adj.Close":5162.3999,"Volume":67192200}
{"Date":"2001-08-31","Open":5160.02002,"High":5228.4502,"Low":5132.27002,"Close":5188.16992,"Adj.Close":5188.16992,"Volume":53901900}
{"Date":"2001-09-03","Open":5195.66992,"High":5205.25977,"Low":5062.9502,"Close":5094.1001,"Adj.Close":5094.1001,"Volume":47952900}
{"Date":"2001-09-04","Open":5102.27978,"High":5220.1001,"Low":5034.72022,"Close":5208.1001,"Adj.Close":5208.1001,"Volume":75442100}
{"Date":"2001-09-05","Open":5188.2998,"High":5188.2998,"Low":5028.2998,"Close":5048.08008,"Adj.Close":5048.08008,"Volume":66021000}
{"Date":"2001-09-06","Open":5058.75977,"High":5109.93018,"Low":4849.02978,"Close":4875.37012,"Adj.Close":4875.37012,"Volume":94951900}
{"Date":"2001-09-07","Open":4871.41016,"High":4910.93018,"Low":4713.12012,"Close":4730.66992,"Adj.Close":4730.66992,"Volume":86180900}
{"Date":"2001-09-10","Open":4725.16016,"High":4758.1001,"Low":4528.06982,"Close":4670.12988,"Adj.Close":4670.12988,"Volume":85870100}
{"Date":"2001-09-11","Open":4680.7998,"High":4788.37988,"Low":4130.52002,"Close":4273.52978,"Adj.Close":4273.52978,"Volume":119871600}
{"Date":"2001-09-12","Open":4259.52978,"High":4403.50977,"Low":4159.6499,"Close":4335.2002,"Adj.Close":4335.2002,"Volume":106151700}
{"Date":"2001-09-13","Open":4342.58984,"High":4397.00977,"Low":4277.5,"Close":4392.3999,"Adj.Close":4392.3999,"Volume":76667300}
{"Date":"2001-09-14","Open":4385.87988,"High":4441.16992,"Low":4115.97998,"Close":4115.97998,"Adj.Close":4115.97998,"Volume":93944400}
{"Date":"2001-09-17","Open":4120.56006,"High":4301.47022,"Low":3983.56006,"Close":4234.5498,"Adj.Close":4234.5498,"Volume":114005900}
{"Date":"2001-09-18","Open":4237.7002,"High":4238.16992,"Low":4122.10986,"Close":4194.8501,"Adj.Close":4194.8501,"Volume":84265200}
{"Date":"2001-09-19","Open":4195.97998,"High":4285.33984,"Low":4014.83008,"Close":4041.80005,"Adj.Close":4041.80005,"Volume":95790200}
{"Date":"2001-09-20","Open":4044.97998,"High":4110.43994,"Low":3778.17993,"Close":3809.66992,"Adj.Close":3809.66992,"Volume":106624400}
{"Date":"2001-09-21","Open":3805,"High":3826.05005,"Low":3539.17993,"Close":3787.22998,"Adj.Close":3787.22998,"Volume":211972300}
{"Date":"2001-09-24","Open":3792.86011,"High":4056.04004,"Low":3792.86011,"Close":4038.68994,"Adj.Close":4038.68994,"Volume":86597600}
{"Date":"2001-09-25","Open":4035.31006,"High":4135.5,"Low":3948.63989,"Close":4009.12012,"Adj.Close":4009.12012,"Volume":95397200}
{"Date":"2001-09-26","Open":4014.3999,"High":4186.04004,"Low":4014.3999,"Close":4095.32007,"Adj.Close":4095.32007,"Volume":92820500}
{"Date":"2001-09-27","Open":4095.3501,"High":4184.5,"Low":4048.19995,"Close":4184.5,"Adj.Close":4184.5,"Volume":69376700}
{"Date":"2001-09-28","Open":4197.3501,"High":4317.62988,"Low":4197.3501,"Close":4308.1499,"Adj.Close":4308.1499,"Volume":74352700}
{"Date":"2001-10-01","Open":4315.06006,"High":4316.39014,"Low":4183.66016,"Close":4239.97022,"Adj.Close":4239.97022,"Volume":62164800}
{"Date":"2001-10-02","Open":4239.68994,"High":4304.2002,"Low":4157.6001,"Close":4304.2002,"Adj.Close":4304.2002,"Volume":69351200}
{"Date":"2001-10-03","Open":4304.00977,"High":4441.5498,"Low":4181.08984,"Close":4436.66016,"Adj.Close":4436.66016,"Volume":56352800}
{"Date":"2001-10-04","Open":4440.2998,"High":4549.89014,"Low":4414.5498,"Close":4548.12988,"Adj.Close":4548.12988,"Volume":95357900}
{"Date":"2001-10-05","Open":4537.52002,"High":4592.14014,"Low":4441.31982,"Close":4487.68994,"Adj.Close":4487.68994,"Volume":78881900}
{"Date":"2001-10-08","Open":4469.10986,"High":4505.27978,"Low":4330.54004,"Close":4495.1499,"Adj.Close":4495.1499,"Volume":58985200}
{"Date":"2001-10-09","Open":4488.47022,"High":4545.68018,"Low":4436.54004,"Close":4472.41992,"Adj.Close":4472.41992,"Volume":57453000}
{"Date":"2001-10-10","Open":4471.62988,"High":4622.8501,"Low":4421.95996,"Close":4613.18994,"Adj.Close":4613.18994,"Volume":69075000}
{"Date":"2001-10-11","Open":4627.72022,"High":4742.18018,"Low":4616.68018,"Close":4718.45996,"Adj.Close":4718.45996,"Volume":87391100}
{"Date":"2001-10-12","Open":4720.60986,"High":4724.72998,"Low":4581.35986,"Close":4625.12988,"Adj.Close":4625.12988,"Volume":69707200}
{"Date":"2001-10-15","Open":4619.58984,"High":4623.9502,"Low":4496.58984,"Close":4548.47998,"Adj.Close":4548.47998,"Volume":51965200}
{"Date":"2001-10-16","Open":4542.27978,"High":4636.93018,"Low":4510.75,"Close":4626.47998,"Adj.Close":4626.47998,"Volume":66856500}
{"Date":"2001-10-17","Open":4634.1001,"High":4779.64014,"Low":4609.93994,"Close":4644.81982,"Adj.Close":4644.81982,"Volume":86166000}
{"Date":"2001-10-18","Open":4628.08984,"High":4628.08984,"Low":4493.83984,"Close":4574.37012,"Adj.Close":4574.37012,"Volume":69063700}
{"Date":"2001-10-19","Open":4580.68018,"High":4590.93018,"Low":4445.64014,"Close":4513.52978,"Adj.Close":4513.52978,"Volume":75302500}
{"Date":"2001-10-22","Open":4518.35986,"High":4633.24023,"Low":4480.16016,"Close":4619.31982,"Adj.Close":4619.31982,"Volume":49633000}
{"Date":"2001-10-23","Open":4629.49023,"High":4735.93994,"Low":4629.49023,"Close":4704.22022,"Adj.Close":4704.22022,"Volume":71638300}
{"Date":"2001-10-24","Open":4689.04004,"High":4841.14014,"Low":4652.25,"Close":4811.81982,"Adj.Close":4811.81982,"Volume":74256700}
{"Date":"2001-10-25","Open":4805.02978,"High":4874.31006,"Low":4651.3501,"Close":4715.6001,"Adj.Close":4715.6001,"Volume":81978700}
{"Date":"2001-10-26","Open":4719.02978,"High":4820.25977,"Low":4719.02978,"Close":4820.25977,"Adj.Close":4820.25977,"Volume":59239900}
{"Date":"2001-10-29","Open":4812.6001,"High":4812.6001,"Low":4659.75,"Close":4660.3501,"Adj.Close":4660.3501,"Volume":47836100}
{"Date":"2001-10-30","Open":4658.52002,"High":4658.52002,"Low":4476.60986,"Close":4543.97998,"Adj.Close":4543.97998,"Volume":79948700}
{"Date":"2001-10-31","Open":4526.8501,"High":4626.02002,"Low":4457.72022,"Close":4559.12988,"Adj.Close":4559.12988,"Volume":80002000}
{"Date":"2001-11-01","Open":4556.70996,"High":4637.18018,"Low":4481.5498,"Close":4636.12988,"Adj.Close":4636.12988,"Volume":55041600}
{"Date":"2001-11-02","Open":4641.35986,"High":4658.47022,"Low":4568.64014,"Close":4583.31006,"Adj.Close":4583.31006,"Volume":60285200}
{"Date":"2001-11-05","Open":4588.68994,"High":4755.10986,"Low":4588.68994,"Close":4755.10986,"Adj.Close":4755.10986,"Volume":58321500}
{"Date":"2001-11-06","Open":4767.60986,"High":4819.8999,"Low":4707.6499,"Close":4707.6499,"Adj.Close":4707.6499,"Volume":65340800}
{"Date":"2001-11-07","Open":4715.1499,"High":4862.8501,"Low":4676.25,"Close":4860.66016,"Adj.Close":4860.66016,"Volume":74098300}
{"Date":"2001-11-08","Open":4851.37988,"High":5005.9502,"Low":4833.58984,"Close":4993.56982,"Adj.Close":4993.56982,"Volume":95078900}
{"Date":"2001-11-09","Open":4990.81006,"High":4990.81006,"Low":4886.31006,"Close":4910.06982,"Adj.Close":4910.06982,"Volume":61088800}
{"Date":"2001-11-12","Open":4907.60986,"High":4910.12012,"Low":4648.68018,"Close":4820.37012,"Adj.Close":4820.37012,"Volume":77913300}
{"Date":"2001-11-13","Open":4825.5498,"High":4970.02978,"Low":4821.81982,"Close":4946.97022,"Adj.Close":4946.97022,"Volume":80000900}
{"Date":"2001-11-14","Open":4950.74023,"High":5047.18994,"Low":4939.83008,"Close":4953.52978,"Adj.Close":4953.52978,"Volume":105332700}
{"Date":"2001-11-15","Open":4960.58984,"High":5073.25,"Low":4960.58984,"Close":5006.33008,"Adj.Close":5006.33008,"Volume":104863500}
{"Date":"2001-11-16","Open":5015.56006,"High":5114.3999,"Low":4989.20996,"Close":5062.64014,"Adj.Close":5062.64014,"Volume":86399900}
{"Date":"2001-11-19","Open":5071.62988,"High":5193.66016,"Low":5071.62988,"Close":5185.1001,"Adj.Close":5185.1001,"Volume":65504000}
{"Date":"2001-11-20","Open":5187.18994,"High":5212.02978,"Low":5016.91992,"Close":5096.18018,"Adj.Close":5096.18018,"Volume":84672500}
{"Date":"2001-11-21","Open":5091.49023,"High":5151.99023,"Low":5040.60986,"Close":5087.02978,"Adj.Close":5087.02978,"Volume":79581600}
{"Date":"2001-11-22","Open":5089.8999,"High":5143.62012,"Low":5083.75,"Close":5124.54004,"Adj.Close":5124.54004,"Volume":41572500}
{"Date":"2001-11-23","Open":5131.68018,"High":5160.18994,"Low":5031.39014,"Close":5150.97022,"Adj.Close":5150.97022,"Volume":60414200}
{"Date":"2001-11-26","Open":5159.81006,"High":5217.47022,"Low":5106.06006,"Close":5114.12012,"Adj.Close":5114.12012,"Volume":65210300}
{"Date":"2001-11-27","Open":5117.52002,"High":5147.83008,"Low":4969.18018,"Close":5059.56982,"Adj.Close":5059.56982,"Volume":83611800}
{"Date":"2001-11-28","Open":5031.1499,"High":5031.1499,"Low":4915.1499,"Close":4915.9502,"Adj.Close":4915.9502,"Volume":73180000}
{"Date":"2001-11-29","Open":4897.95996,"High":4975.41992,"Low":4874.22998,"Close":4936.08008,"Adj.Close":4936.08008,"Volume":64504800}
{"Date":"2001-11-30","Open":4954.2002,"High":5042.43018,"Low":4954.2002,"Close":4989.91016,"Adj.Close":4989.91016,"Volume":71836000}
{"Date":"2001-12-03","Open":4986.58008,"High":4996.43018,"Low":4872.25,"Close":4988.43994,"Adj.Close":4988.43994,"Volume":59562500}
{"Date":"2001-12-04","Open":4989.02978,"High":5040.2002,"Low":4978.06006,"Close":5013.99023,"Adj.Close":5013.99023,"Volume":62346300}
{"Date":"2001-12-05","Open":5020.06982,"High":5282.00977,"Low":5020.06982,"Close":5262.75,"Adj.Close":5262.75,"Volume":106967900}
{"Date":"2001-12-06","Open":5258.47022,"High":5341.85986,"Low":5241.24023,"Close":5271.29004,"Adj.Close":5271.29004,"Volume":101865700}
{"Date":"2001-12-07","Open":5277.18018,"High":5297.8999,"Low":5199.02978,"Close":5199.02978,"Adj.Close":5199.02978,"Volume":63455700}
{"Date":"2001-12-10","Open":5200.54004,"High":5212.9502,"Low":5113.41016,"Close":5124.68018,"Adj.Close":5124.68018,"Volume":49486500}
{"Date":"2001-12-11","Open":5121.68018,"High":5169.1499,"Low":5075.43018,"Close":5146.4502,"Adj.Close":5146.4502,"Volume":64108300}
{"Date":"2001-12-12","Open":5149.37988,"High":5193.95996,"Low":5028.16016,"Close":5062.56006,"Adj.Close":5062.56006,"Volume":81441300}
{"Date":"2001-12-13","Open":5053.87012,"High":5096.81982,"Low":4947.81982,"Close":4966.0498,"Adj.Close":4966.0498,"Volume":85486900}
{"Date":"2001-12-14","Open":4957.1001,"High":4983.85986,"Low":4901.04004,"Close":4909.41992,"Adj.Close":4909.41992,"Volume":59873500}
{"Date":"2001-12-17","Open":4913.93018,"High":5098.25,"Low":4905.27978,"Close":5067.99023,"Adj.Close":5067.99023,"Volume":62575900}
{"Date":"2001-12-18","Open":5061.83984,"High":5115.79004,"Low":5037.87012,"Close":5039.64014,"Adj.Close":5039.64014,"Volume":76255800}
{"Date":"2001-12-19","Open":5036.02978,"High":5061.25,"Low":4948.27978,"Close":4984.68994,"Adj.Close":4984.68994,"Volume":78977500}
{"Date":"2001-12-20","Open":4990.91992,"High":5026.81982,"Low":4924.62988,"Close":4934.14014,"Adj.Close":4934.14014,"Volume":57083500}
{"Date":"2001-12-21","Open":4930.04004,"High":5024.81006,"Low":4877.56982,"Close":5019.00977,"Adj.Close":5019.00977,"Volume":102207400}
{"Date":"2001-12-24"}
{"Date":"2001-12-25"}
{"Date":"2001-12-26"}
{"Date":"2001-12-27","Open":5032.87012,"High":5117.12988,"Low":5032.87012,"Close":5117.12988,"Adj.Close":5117.12988,"Volume":32671800}
{"Date":"2001-12-28","Open":5110.22022,"High":5175.56982,"Low":5110.22022,"Close":5160.1001,"Adj.Close":5160.1001,"Volume":22827000}
{"Date":"2001-12-31"}
{"Date":"2002-01-01"}
{"Date":"2002-01-02","Open":5155.25977,"High":5195.56006,"Low":5107.35986,"Close":5167.87988,"Adj.Close":5167.87988,"Volume":42494600}
{"Date":"2002-01-03","Open":5175.18018,"High":5288.22998,"Low":5175.18018,"Close":5270.29004,"Adj.Close":5270.29004,"Volume":65315600}
{"Date":"2002-01-04","Open":5291.6001,"High":5352.16016,"Low":5262.91992,"Close":5318.72998,"Adj.Close":5318.72998,"Volume":94386400}
{"Date":"2002-01-07","Open":5327.3999,"High":5347.12012,"Low":5220.99023,"Close":5232.22022,"Adj.Close":5232.22022,"Volume":86129600}
{"Date":"2002-01-08","Open":5211.22998,"High":5260.62012,"Low":5185.06982,"Close":5236.37012,"Adj.Close":5236.37012,"Volume":99449400}
{"Date":"2002-01-09","Open":5228.18018,"High":5303.81006,"Low":5180.31982,"Close":5288.20996,"Adj.Close":5288.20996,"Volume":94922100}
{"Date":"2002-01-10","Open":5265.81006,"High":5265.81006,"Low":5172.04004,"Close":5228.10986,"Adj.Close":5228.10986,"Volume":74739900}
{"Date":"2002-01-11","Open":5228.08984,"High":5270.43994,"Low":5188.43018,"Close":5209.97022,"Adj.Close":5209.97022,"Volume":66960100}
{"Date":"2002-01-14","Open":5206.22998,"High":5206.22998,"Low":5055.62012,"Close":5065.83984,"Adj.Close":5065.83984,"Volume":73033400}
{"Date":"2002-01-15","Open":5059.83984,"High":5107.56006,"Low":5029.47998,"Close":5062.04004,"Adj.Close":5062.04004,"Volume":81514600}
{"Date":"2002-01-16","Open":5050.3501,"High":5052.81006,"Low":4974.58008,"Close":4984.2002,"Adj.Close":4984.2002,"Volume":87555100}
{"Date":"2002-01-17","Open":4985.37012,"High":5135.99023,"Low":4985.37012,"Close":5133.3999,"Adj.Close":5133.3999,"Volume":95242300}
{"Date":"2002-01-18","Open":5118.27002,"High":5133.62012,"Low":5065.02978,"Close":5122.22998,"Adj.Close":5122.22998,"Volume":75551600}
{"Date":"2002-01-21","Open":5122.3999,"High":5122.3999,"Low":5021.20996,"Close":5069.74023,"Adj.Close":5069.74023,"Volume":47206900}
{"Date":"2002-01-22","Open":5069.83984,"High":5136.41992,"Low":5028.89014,"Close":5045.72022,"Adj.Close":5045.72022,"Volume":68645000}
{"Date":"2002-01-23","Open":5048.81006,"High":5169.52978,"Low":5006.25977,"Close":5163.02978,"Adj.Close":5163.02978,"Volume":81331400}
{"Date":"2002-01-24","Open":5169.02978,"High":5219.8501,"Low":5146.6001,"Close":5170.43994,"Adj.Close":5170.43994,"Volume":79800600}
{"Date":"2002-01-25","Open":5168.52002,"High":5169.7998,"Low":5081.72022,"Close":5156.62988,"Adj.Close":5156.62988,"Volume":56507100}
{"Date":"2002-01-28","Open":5156.52002,"High":5203.77002,"Low":5129.24023,"Close":5159.02002,"Adj.Close":5159.02002,"Volume":59518600}
{"Date":"2002-01-29","Open":5165.06006,"High":5205.62988,"Low":5073.06982,"Close":5084.52002,"Adj.Close":5084.52002,"Volume":76104200}
{"Date":"2002-01-30","Open":5065.62012,"High":5066.41992,"Low":4980.7002,"Close":5052.2002,"Adj.Close":5052.2002,"Volume":94161700}
{"Date":"2002-01-31","Open":5068.89014,"High":5119.50977,"Low":5054.41992,"Close":5107.60986,"Adj.Close":5107.60986,"Volume":78510400}
{"Date":"2002-02-01","Open":5109.47998,"High":5165.97022,"Low":5082.43018,"Close":5097.06006,"Adj.Close":5097.06006,"Volume":70200600}
{"Date":"2002-02-04","Open":5088.83008,"High":5093.49023,"Low":4984.47998,"Close":4984.47998,"Adj.Close":4984.47998,"Volume":64756000}
{"Date":"2002-02-05","Open":4981.47022,"High":4981.47022,"Low":4869.81006,"Close":4936.75,"Adj.Close":4936.75,"Volume":94392600}
{"Date":"2002-02-06","Open":4937.18994,"High":4946.08008,"Low":4778.35986,"Close":4804.41016,"Adj.Close":4804.41016,"Volume":110572300}
{"Date":"2002-02-07","Open":4798.02978,"High":4873.58984,"Low":4730.7002,"Close":4862.62012,"Adj.Close":4862.62012,"Volume":98348900}
{"Date":"2002-02-08","Open":4850.39014,"High":4896.5498,"Low":4806.77978,"Close":4835.9502,"Adj.Close":4835.9502,"Volume":74978800}
{"Date":"2002-02-11","Open":4845.24023,"High":4945.37012,"Low":4845.24023,"Close":4940,"Adj.Close":4940,"Volume":66121900}
{"Date":"2002-02-12","Open":4945.75,"High":4975.56982,"Low":4858.81006,"Close":4884.77978,"Adj.Close":4884.77978,"Volume":68656800}
{"Date":"2002-02-13","Open":4891.00977,"High":4945.87012,"Low":4834.1499,"Close":4935.3501,"Adj.Close":4935.3501,"Volume":70455500}
{"Date":"2002-02-14","Open":4945.22998,"High":4992.6001,"Low":4916.5498,"Close":4973.77002,"Adj.Close":4973.77002,"Volume":71816000}
{"Date":"2002-02-15","Open":4967.50977,"High":4969.85986,"Low":4856.16992,"Close":4862.6001,"Adj.Close":4862.6001,"Volume":64668000}
{"Date":"2002-02-18","Open":4865.83008,"High":4894.49023,"Low":4840.87988,"Close":4871.75977,"Adj.Close":4871.75977,"Volume":41433900}
{"Date":"2002-02-19","Open":4855.7002,"High":4855.7002,"Low":4757.72998,"Close":4764.0498,"Adj.Close":4764.0498,"Volume":72086300}
{"Date":"2002-02-20","Open":4765.8999,"High":4803.2998,"Low":4706.00977,"Close":4780.24023,"Adj.Close":4780.24023,"Volume":74795300}
{"Date":"2002-02-21","Open":4797.93018,"High":4868.12988,"Low":4788.3999,"Close":4850.72998,"Adj.Close":4850.72998,"Volume":71440200}
{"Date":"2002-02-22","Open":4846.66992,"High":4846.66992,"Low":4730.1499,"Close":4745.58008,"Adj.Close":4745.58008,"Volume":73409700}
{"Date":"2002-02-25","Open":4758.83008,"High":4867.08984,"Low":4731.41016,"Close":4863.54004,"Adj.Close":4863.54004,"Volume":59788400}
{"Date":"2002-02-26","Open":4863.33984,"High":4937.02002,"Low":4860.27002,"Close":4897.75,"Adj.Close":4897.75,"Volume":81150400}
{"Date":"2002-02-27","Open":4913,"High":5003.68018,"Low":4913,"Close":4960.22022,"Adj.Close":4960.22022,"Volume":78750900}
{"Date":"2002-02-28","Open":4945.14014,"High":5072.43018,"Low":4926.62012,"Close":5039.08008,"Adj.Close":5039.08008,"Volume":74483200}
{"Date":"2002-03-01","Open":5025.95996,"High":5116.14014,"Low":5003.06006,"Close":5097.41016,"Adj.Close":5097.41016,"Volume":67690100}
{"Date":"2002-03-04","Open":5107.87012,"High":5265.3501,"Low":5107.87012,"Close":5245.83984,"Adj.Close":5245.83984,"Volume":90965800}
{"Date":"2002-03-05","Open":5245.70996,"High":5284.39014,"Low":5208.85986,"Close":5228.66992,"Adj.Close":5228.66992,"Volume":91399300}
{"Date":"2002-03-06","Open":5223.8501,"High":5296.9502,"Low":5197.31982,"Close":5285.25977,"Adj.Close":5285.25977,"Volume":77039800}
{"Date":"2002-03-07","Open":5293.47998,"High":5370.4502,"Low":5267.79004,"Close":5289.43018,"Adj.Close":5289.43018,"Volume":89529500}
{"Date":"2002-03-08","Open":5293.18018,"High":5376.22998,"Low":5288.87012,"Close":5359.5498,"Adj.Close":5359.5498,"Volume":78043600}
{"Date":"2002-03-11","Open":5360.04004,"High":5401.06006,"Low":5298.47998,"Close":5340.66992,"Adj.Close":5340.66992,"Volume":74929600}
{"Date":"2002-03-12","Open":5338.74023,"High":5338.74023,"Low":5245.18018,"Close":5275.81006,"Adj.Close":5275.81006,"Volume":71620600}
{"Date":"2002-03-13","Open":5276.77978,"High":5335.27002,"Low":5238.7998,"Close":5245.99023,"Adj.Close":5245.99023,"Volume":81421700}
{"Date":"2002-03-14","Open":5245.7998,"High":5293.47998,"Low":5233.66016,"Close":5276.87012,"Adj.Close":5276.87012,"Volume":53572200}
{"Date":"2002-03-15","Open":5270.85986,"High":5403.27978,"Low":5253.16016,"Close":5401.10986,"Adj.Close":5401.10986,"Volume":170389300}
{"Date":"2002-03-18","Open":5399.1499,"High":5465.29004,"Low":5392.12988,"Close":5426.04004,"Adj.Close":5426.04004,"Volume":65725800}
{"Date":"2002-03-19","Open":5430.70996,"High":5467.31006,"Low":5413.06006,"Close":5462.5498,"Adj.Close":5462.5498,"Volume":73474600}
{"Date":"2002-03-20","Open":5453.9502,"High":5453.9502,"Low":5355.31982,"Close":5364.7002,"Adj.Close":5364.7002,"Volume":74618000}
{"Date":"2002-03-21","Open":5357.22998,"High":5387.87012,"Low":5312.02978,"Close":5348.68018,"Adj.Close":5348.68018,"Volume":74273000}
{"Date":"2002-03-22","Open":5348.33008,"High":5401.81982,"Low":5331,"Close":5366.12988,"Adj.Close":5366.12988,"Volume":63690100}
{"Date":"2002-03-25","Open":5361.2002,"High":5400.43018,"Low":5306.43994,"Close":5317.37988,"Adj.Close":5317.37988,"Volume":45299000}
{"Date":"2002-03-26","Open":5314.02002,"High":5398.7998,"Low":5289.93018,"Close":5390.58984,"Adj.Close":5390.58984,"Volume":70168200}
{"Date":"2002-03-27","Open":5384.68018,"High":5388.68018,"Low":5332.83984,"Close":5348,"Adj.Close":5348,"Volume":53374000}
{"Date":"2002-03-28","Open":5350.25977,"High":5424.52002,"Low":5350.25977,"Close":5397.29004,"Adj.Close":5397.29004,"Volume":43888300}
{"Date":"2002-03-29"}
{"Date":"2002-04-01"}
{"Date":"2002-04-02","Open":5379.64014,"High":5379.64014,"Low":5289.7998,"Close":5311.08008,"Adj.Close":5311.08008,"Volume":58598400}
{"Date":"2002-04-03","Open":5293.37012,"High":5322.5498,"Low":5266.06006,"Close":5281.83984,"Adj.Close":5281.83984,"Volume":60771600}
{"Date":"2002-04-04","Open":5284.2002,"High":5290.12012,"Low":5211.74023,"Close":5254.9502,"Adj.Close":5254.9502,"Volume":63139600}
{"Date":"2002-04-05","Open":5250.47998,"High":5293.27978,"Low":5235.1001,"Close":5260.52978,"Adj.Close":5260.52978,"Volume":46486700}
{"Date":"2002-04-08","Open":5261.37012,"High":5261.37012,"Low":5128.02002,"Close":5180.33008,"Adj.Close":5180.33008,"Volume":64010300}
{"Date":"2002-04-09","Open":5194.08984,"High":5228.22022,"Low":5166.24023,"Close":5170.25,"Adj.Close":5170.25,"Volume":55239800}
{"Date":"2002-04-10","Open":5169.99023,"High":5274.27978,"Low":5139.00977,"Close":5265.35986,"Adj.Close":5265.35986,"Volume":62890200}
{"Date":"2002-04-11","Open":5270.3501,"High":5290.87012,"Low":5162.06982,"Close":5162.95996,"Adj.Close":5162.95996,"Volume":67025000}
{"Date":"2002-04-12","Open":5165.31006,"High":5211.81982,"Low":5148.8501,"Close":5189.6499,"Adj.Close":5189.6499,"Volume":63064800}
{"Date":"2002-04-15","Open":5194.93994,"High":5244.2002,"Low":5167.18994,"Close":5244.2002,"Adj.Close":5244.2002,"Volume":48871900}
{"Date":"2002-04-16","Open":5250.18994,"High":5343.87988,"Low":5246.97998,"Close":5343.87988,"Adj.Close":5343.87988,"Volume":63155400}
{"Date":"2002-04-17","Open":5357.91016,"High":5378.27002,"Low":5311.22998,"Close":5318.5498,"Adj.Close":5318.5498,"Volume":64789900}
{"Date":"2002-04-18","Open":5316.52978,"High":5372.45996,"Low":5194.18018,"Close":5262.87988,"Adj.Close":5262.87988,"Volume":83309600}
{"Date":"2002-04-19","Open":5263.47998,"High":5288.83984,"Low":5222.22022,"Close":5284.5498,"Adj.Close":5284.5498,"Volume":52260700}
{"Date":"2002-04-22","Open":5285.41992,"High":5285.41992,"Low":5173.68018,"Close":5205.47998,"Adj.Close":5205.47998,"Volume":55419700}
{"Date":"2002-04-23","Open":5211.72998,"High":5246.18018,"Low":5147.87012,"Close":5192.1001,"Adj.Close":5192.1001,"Volume":77415100}
{"Date":"2002-04-24","Open":5187.12988,"High":5220.58008,"Low":5144.18994,"Close":5160.14014,"Adj.Close":5160.14014,"Volume":65320900}
{"Date":"2002-04-25","Open":5158.66016,"High":5166.97998,"Low":5012.85986,"Close":5054.41016,"Adj.Close":5054.41016,"Volume":106047500}
{"Date":"2002-04-26","Open":5064.79004,"High":5097.8501,"Low":4984.62012,"Close":5000.37988,"Adj.Close":5000.37988,"Volume":80654300}
{"Date":"2002-04-29","Open":4994.2002,"High":5008.04004,"Low":4945.41992,"Close":5008.04004,"Adj.Close":5008.04004,"Volume":59234300}
{"Date":"2002-04-30","Open":5007.24023,"High":5041.2002,"Low":4929.3501,"Close":5041.2002,"Adj.Close":5041.2002,"Volume":72839900}
{"Date":"2002-05-01"}
{"Date":"2002-05-02","Open":5043.00977,"High":5066.97022,"Low":4952.16016,"Close":4964.56006,"Adj.Close":4964.56006,"Volume":95238200}
{"Date":"2002-05-03","Open":4958.77978,"High":5021.74023,"Low":4872.18994,"Close":4882.77002,"Adj.Close":4882.77002,"Volume":103135200}
{"Date":"2002-05-06","Open":4884.02978,"High":4926.77978,"Low":4876.58008,"Close":4880.66992,"Adj.Close":4880.66992,"Volume":44999300}
{"Date":"2002-05-07","Open":4875.3501,"High":4892.43018,"Low":4773.49023,"Close":4872.41016,"Adj.Close":4872.41016,"Volume":87496400}
{"Date":"2002-05-08","Open":4878.74023,"High":5028.58984,"Low":4878.74023,"Close":5028.58984,"Adj.Close":5028.58984,"Volume":81396000}
{"Date":"2002-05-09","Open":5023.97998,"High":5026.08984,"Low":4952.41016,"Close":4966.47998,"Adj.Close":4966.47998,"Volume":38969100}
{"Date":"2002-05-10","Open":4961.02978,"High":4964.14014,"Low":4849.08984,"Close":4871.7002,"Adj.Close":4871.7002,"Volume":67550900}
{"Date":"2002-05-13","Open":4861.1499,"High":4988.3999,"Low":4832.85986,"Close":4975.47998,"Adj.Close":4975.47998,"Volume":61108800}
{"Date":"2002-05-14","Open":4981.87988,"High":5068.41992,"Low":4956.00977,"Close":5049.08008,"Adj.Close":5049.08008,"Volume":80237600}
{"Date":"2002-05-15","Open":5062.1001,"High":5085.20996,"Low":5001.41992,"Close":5072.39014,"Adj.Close":5072.39014,"Volume":84575000}
{"Date":"2002-05-16","Open":5066.83008,"High":5101.12012,"Low":5032.08008,"Close":5047.4502,"Adj.Close":5047.4502,"Volume":66642700}
{"Date":"2002-05-17","Open":5057.95996,"High":5126.33008,"Low":5021.91016,"Close":5036.41016,"Adj.Close":5036.41016,"Volume":85692100}
{"Date":"2002-05-20","Open":5046.16992,"High":5059.41992,"Low":4984.54004,"Close":4998.99023,"Adj.Close":4998.99023,"Volume":28653600}
{"Date":"2002-05-21","Open":4993.43018,"High":5057.81982,"Low":4948.0498,"Close":4984.60986,"Adj.Close":4984.60986,"Volume":63865600}
{"Date":"2002-05-22","Open":4971.31006,"High":4996.56982,"Low":4889.33008,"Close":4919.5,"Adj.Close":4919.5,"Volume":91559100}
{"Date":"2002-05-23","Open":4925.0498,"High":4952.14014,"Low":4859.54004,"Close":4879.5,"Adj.Close":4879.5,"Volume":88236300}
{"Date":"2002-05-24","Open":4890.45996,"High":4937.47998,"Low":4880.5498,"Close":4899.12988,"Adj.Close":4899.12988,"Volume":60757200}
{"Date":"2002-05-27","Open":4896.83984,"High":4972.20996,"Low":4896.83984,"Close":4961.54004,"Adj.Close":4961.54004,"Volume":40874600}
{"Date":"2002-05-28","Open":4969.3501,"High":5016.10986,"Low":4892.75,"Close":4918.58008,"Adj.Close":4918.58008,"Volume":67811200}
{"Date":"2002-05-29","Open":4914.54004,"High":4914.54004,"Low":4855.25,"Close":4881.7998,"Adj.Close":4881.7998,"Volume":66383900}
{"Date":"2002-05-30","Open":4873.6001,"High":4873.6001,"Low":4741.9502,"Close":4761.95996,"Adj.Close":4761.95996,"Volume":62478900}
{"Date":"2002-05-31","Open":4765.91992,"High":4859.00977,"Low":4765.91992,"Close":4818.2998,"Adj.Close":4818.2998,"Volume":77926300}
{"Date":"2002-06-03","Open":4818.06982,"High":4850.37988,"Low":4725.87988,"Close":4747.9502,"Adj.Close":4747.9502,"Volume":43593300}
{"Date":"2002-06-04","Open":4731.24023,"High":4731.24023,"Low":4580.91992,"Close":4625.79004,"Adj.Close":4625.79004,"Volume":75624100}
{"Date":"2002-06-05","Open":4632.49023,"High":4685.06982,"Low":4602.1499,"Close":4624.31006,"Adj.Close":4624.31006,"Volume":55711000}
{"Date":"2002-06-06","Open":4634.22022,"High":4716.3501,"Low":4617.43018,"Close":4657.52002,"Adj.Close":4657.52002,"Volume":70741000}
{"Date":"2002-06-07","Open":4630.43018,"High":4630.43018,"Low":4513,"Close":4610.18018,"Adj.Close":4610.18018,"Volume":81122200}
{"Date":"2002-06-10","Open":4617.18994,"High":4659.22022,"Low":4544.77002,"Close":4589.25977,"Adj.Close":4589.25977,"Volume":52906600}
{"Date":"2002-06-11","Open":4587.1001,"High":4686.12988,"Low":4555.16992,"Close":4606.08984,"Adj.Close":4606.08984,"Volume":69696200}
{"Date":"2002-06-12","Open":4599.06006,"High":4599.06006,"Low":4480.99023,"Close":4510.18994,"Adj.Close":4510.18994,"Volume":73837600}
{"Date":"2002-06-13","Open":4517.43994,"High":4584.56982,"Low":4441.6499,"Close":4470.14014,"Adj.Close":4470.14014,"Volume":79084500}
{"Date":"2002-06-14","Open":4464.93018,"High":4464.93018,"Low":4252.85986,"Close":4303.8501,"Adj.Close":4303.8501,"Volume":115010200}
{"Date":"2002-06-17","Open":4317.83984,"High":4483.29004,"Low":4317.83984,"Close":4475.1001,"Adj.Close":4475.1001,"Volume":73492700}
{"Date":"2002-06-18","Open":4481.02002,"High":4503.7998,"Low":4398.72998,"Close":4433.8501,"Adj.Close":4433.8501,"Volume":69107600}
{"Date":"2002-06-19","Open":4423.83008,"High":4423.83008,"Low":4321.8999,"Close":4354.81982,"Adj.Close":4354.81982,"Volume":85097400}
{"Date":"2002-06-20","Open":4352.31006,"High":4371,"Low":4199.8501,"Close":4245.68018,"Adj.Close":4245.68018,"Volume":103966800}
{"Date":"2002-06-21","Open":4244.24023,"High":4312.12012,"Low":4153.31006,"Close":4232.3999,"Adj.Close":4232.3999,"Volume":300672400}
{"Date":"2002-06-24","Open":4233.87012,"High":4297.97998,"Low":4045.52002,"Close":4127.20996,"Adj.Close":4127.20996,"Volume":115012200}
{"Date":"2002-06-25","Open":4129.45996,"High":4260.08984,"Low":4129.45996,"Close":4202.97022,"Adj.Close":4202.97022,"Volume":90411100}
{"Date":"2002-06-26","Open":4187.12012,"High":4187.12012,"Low":3946.69995,"Close":4099.0498,"Adj.Close":4099.0498,"Volume":132069700}
{"Date":"2002-06-27","Open":4103.62012,"High":4259.43018,"Low":4103.62012,"Close":4259.43018,"Adj.Close":4259.43018,"Volume":96721800}
{"Date":"2002-06-28","Open":4275.29004,"High":4388.27002,"Low":4275.29004,"Close":4382.56006,"Adj.Close":4382.56006,"Volume":94511900}
{"Date":"2002-07-01","Open":4377.1001,"High":4443.68994,"Low":4318.22998,"Close":4366.81006,"Adj.Close":4366.81006,"Volume":83944700}
{"Date":"2002-07-02","Open":4359.16992,"High":4359.16992,"Low":4163.7998,"Close":4195.9502,"Adj.Close":4195.9502,"Volume":94217500}
{"Date":"2002-07-03","Open":4202.29004,"High":4252.49023,"Low":4101.58008,"Close":4138.1499,"Adj.Close":4138.1499,"Volume":98756700}
{"Date":"2002-07-04","Open":4140.43018,"High":4258.62012,"Low":4140.43018,"Close":4258.62012,"Adj.Close":4258.62012,"Volume":61332400}
{"Date":"2002-07-05","Open":4268.22998,"High":4483.02978,"Low":4268.22998,"Close":4483.02978,"Adj.Close":4483.02978,"Volume":103296700}
{"Date":"2002-07-08","Open":4475.89014,"High":4476.1499,"Low":4393.27978,"Close":4442.33008,"Adj.Close":4442.33008,"Volume":76744100}
{"Date":"2002-07-09","Open":4445.93018,"High":4480.49023,"Low":4341.8501,"Close":4369.75977,"Adj.Close":4369.75977,"Volume":111649600}
{"Date":"2002-07-10","Open":4352.77002,"High":4354.22998,"Low":4188.64014,"Close":4190.22022,"Adj.Close":4190.22022,"Volume":106869600}
{"Date":"2002-07-11","Open":4179.79004,"High":4179.79004,"Low":4039.22998,"Close":4118.5,"Adj.Close":4118.5,"Volume":121910200}
{"Date":"2002-07-12","Open":4121.02002,"High":4249.77002,"Low":4075.25,"Close":4130.7998,"Adj.Close":4130.7998,"Volume":101938600}
{"Date":"2002-07-15","Open":4124.52978,"High":4142.6499,"Low":3912.51001,"Close":3912.51001,"Adj.Close":3912.51001,"Volume":99061200}
{"Date":"2002-07-16","Open":3913.12012,"High":4052.06006,"Low":3825.54004,"Close":3977.75,"Adj.Close":3977.75,"Volume":129373700}
{"Date":"2002-07-17","Open":3978.96997,"High":4105.68994,"Low":3899.51001,"Close":4092.82007,"Adj.Close":4092.82007,"Volume":121006600}
{"Date":"2002-07-18","Open":4095.43994,"High":4152.4502,"Low":4031.90991,"Close":4100.75,"Adj.Close":4100.75,"Volume":117245900}
{"Date":"2002-07-19","Open":4092.95996,"High":4092.95996,"Low":3875.84009,"Close":3891.87988,"Adj.Close":3891.87988,"Volume":100355700}
{"Date":"2002-07-22","Open":3888.11011,"High":3888.11011,"Low":3638.51001,"Close":3691.42993,"Adj.Close":3691.42993,"Volume":105387300}
{"Date":"2002-07-23","Open":3711.30005,"High":3810.51001,"Low":3512.45996,"Close":3515.83008,"Adj.Close":3515.83008,"Volume":110992100}
{"Date":"2002-07-24","Open":3515.57007,"High":3641.07007,"Low":3265.95996,"Close":3632.65991,"Adj.Close":3632.65991,"Volume":168905300}
{"Date":"2002-07-25","Open":3632.8999,"High":3726.58008,"Low":3472.84009,"Close":3520.45996,"Adj.Close":3520.45996,"Volume":135554600}
{"Date":"2002-07-26","Open":3526.29004,"High":3581.98999,"Low":3368.29004,"Close":3579,"Adj.Close":3579,"Volume":101447800}
{"Date":"2002-07-29","Open":3584.51001,"High":3859.78003,"Low":3584.51001,"Close":3859.78003,"Adj.Close":3859.78003,"Volume":86852100}
{"Date":"2002-07-30","Open":3852.92993,"High":3878.93994,"Low":3741.79004,"Close":3878.93994,"Adj.Close":3878.93994,"Volume":89356000}
{"Date":"2002-07-31","Open":3876.80005,"High":3945.37988,"Low":3700.13989,"Close":3700.13989,"Adj.Close":3700.13989,"Volume":114015500}
{"Date":"2002-08-01","Open":3699.31006,"High":3806.96997,"Low":3545.28003,"Close":3606.44995,"Adj.Close":3606.44995,"Volume":101146100}
{"Date":"2002-08-02","Open":3601.70996,"High":3624.22998,"Low":3496.48999,"Close":3532.48999,"Adj.Close":3532.48999,"Volume":91842600}
{"Date":"2002-08-05","Open":3533.30005,"High":3536.05005,"Low":3327.95996,"Close":3332.6499,"Adj.Close":3332.6499,"Volume":81125300}
{"Date":"2002-08-06","Open":3319.77002,"High":3601.57007,"Low":3235.37988,"Close":3568.63989,"Adj.Close":3568.63989,"Volume":110350800}
{"Date":"2002-08-07","Open":3570.11011,"High":3632.46997,"Low":3440.57007,"Close":3465.54004,"Adj.Close":3465.54004,"Volume":99977200}
{"Date":"2002-08-08","Open":3473.47998,"High":3679.26001,"Low":3473.47998,"Close":3679.26001,"Adj.Close":3679.26001,"Volume":101441900}
{"Date":"2002-08-09","Open":3682.73999,"High":3760.86011,"Low":3607.53003,"Close":3760.86011,"Adj.Close":3760.86011,"Volume":87582300}
{"Date":"2002-08-12","Open":3750.26001,"High":3750.26001,"Low":3639.45996,"Close":3647.12988,"Adj.Close":3647.12988,"Volume":48798800}
{"Date":"2002-08-13","Open":3660.3999,"High":3703.55005,"Low":3553.12012,"Close":3683.20996,"Adj.Close":3683.20996,"Volume":65227000}
{"Date":"2002-08-14","Open":3677.54004,"High":3677.54004,"Low":3542.06006,"Close":3589.91992,"Adj.Close":3589.91992,"Volume":76039700}
{"Date":"2002-08-15","Open":3591.47998,"High":3722.92993,"Low":3591.47998,"Close":3665.73999,"Adj.Close":3665.73999,"Volume":84062200}
{"Date":"2002-08-16","Open":3665.66992,"High":3703.87012,"Low":3576.01001,"Close":3684.68994,"Adj.Close":3684.68994,"Volume":72275300}
{"Date":"2002-08-19","Open":3681.66992,"High":3846.71997,"Low":3628.45996,"Close":3837.66992,"Adj.Close":3837.66992,"Volume":72332400}
{"Date":"2002-08-20","Open":3842.40991,"High":3868.86011,"Low":3765.08008,"Close":3768.51001,"Adj.Close":3768.51001,"Volume":76285700}
{"Date":"2002-08-21","Open":3770.75,"High":3903.75,"Low":3770.75,"Close":3868.16992,"Adj.Close":3868.16992,"Volume":98467200}
{"Date":"2002-08-22","Open":3873.55005,"High":3930.95996,"Low":3855.93994,"Close":3906.55005,"Adj.Close":3906.55005,"Volume":78521000}
{"Date":"2002-08-23","Open":3911.21997,"High":3924.30005,"Low":3815.28003,"Close":3828.26001,"Adj.Close":3828.26001,"Volume":57143600}
{"Date":"2002-08-26","Open":3830.08008,"High":3899.6001,"Low":3749.92993,"Close":3783.84009,"Adj.Close":3783.84009,"Volume":42885100}
{"Date":"2002-08-27","Open":3791.42993,"High":3900.11011,"Low":3770.65991,"Close":3851.34009,"Adj.Close":3851.34009,"Volume":65300100}
{"Date":"2002-08-28","Open":3836.08008,"High":3836.08008,"Low":3682.31006,"Close":3682.84009,"Adj.Close":3682.84009,"Volume":73710100}
{"Date":"2002-08-29","Open":3681.29004,"High":3697.54004,"Low":3580.90991,"Close":3660.94995,"Adj.Close":3660.94995,"Volume":76712700}
{"Date":"2002-08-30","Open":3658.66992,"High":3720.5,"Low":3603.04004,"Close":3712.93994,"Adj.Close":3712.93994,"Volume":58323000}
{"Date":"2002-09-02","Open":3698.68994,"High":3698.68994,"Low":3602.37012,"Close":3609.40991,"Adj.Close":3609.40991,"Volume":38914500}
{"Date":"2002-09-03","Open":3609.03003,"High":3609.03003,"Low":3398.98999,"Close":3398.98999,"Adj.Close":3398.98999,"Volume":102557500}
{"Date":"2002-09-04","Open":3396.80005,"High":3463.05005,"Low":3348.62988,"Close":3425.8999,"Adj.Close":3425.8999,"Volume":93337300}
{"Date":"2002-09-05","Open":3429.47998,"High":3466.67993,"Low":3301.81006,"Close":3354.70996,"Adj.Close":3354.70996,"Volume":96956500}
{"Date":"2002-09-06","Open":3361.66992,"High":3486.51001,"Low":3352.1001,"Close":3485.67993,"Adj.Close":3485.67993,"Volume":74765300}
{"Date":"2002-09-09","Open":3480.57007,"High":3480.57007,"Low":3383.67993,"Close":3429.21997,"Adj.Close":3429.21997,"Volume":50640400}
{"Date":"2002-09-10","Open":3437.11011,"High":3515.52002,"Low":3437.11011,"Close":3494.68994,"Adj.Close":3494.68994,"Volume":56994300}
{"Date":"2002-09-11","Open":3507.5,"High":3615.59009,"Low":3467.21997,"Close":3584.68994,"Adj.Close":3584.68994,"Volume":61862500}
{"Date":"2002-09-12","Open":3573.21997,"High":3573.21997,"Low":3421.87012,"Close":3421.87012,"Adj.Close":3421.87012,"Volume":72220800}
{"Date":"2002-09-13","Open":3406.58008,"High":3406.58008,"Low":3275.28003,"Close":3361.28003,"Adj.Close":3361.28003,"Volume":90679200}
{"Date":"2002-09-16","Open":3359.33008,"High":3378.11011,"Low":3288.21997,"Close":3319.05005,"Adj.Close":3319.05005,"Volume":54050800}
{"Date":"2002-09-17","Open":3321.76001,"High":3445.59009,"Low":3243.81006,"Close":3289.12988,"Adj.Close":3289.12988,"Volume":80254700}
{"Date":"2002-09-18","Open":3277.40991,"High":3277.40991,"Low":3111.01001,"Close":3124.91992,"Adj.Close":3124.91992,"Volume":103192000}
{"Date":"2002-09-19","Open":3136.33008,"High":3162.07007,"Low":3007.46997,"Close":3007.46997,"Adj.Close":3007.46997,"Volume":101348000}
{"Date":"2002-09-20","Open":3001.87988,"High":3093.21997,"Low":2956.56006,"Close":3065.72998,"Adj.Close":3065.72998,"Volume":227992400}
{"Date":"2002-09-23","Open":3063.43994,"High":3106.09009,"Low":2890.30005,"Close":2914.25,"Adj.Close":2914.25,"Volume":87544600}
{"Date":"2002-09-24","Open":2913.15991,"High":2959.48999,"Low":2774.36011,"Close":2873.20996,"Adj.Close":2873.20996,"Volume":116975400}
{"Date":"2002-09-25","Open":2872.97998,"High":2979.6001,"Low":2806.83008,"Close":2962.5,"Adj.Close":2962.5,"Volume":115506300}
{"Date":"2002-09-26","Open":2963.12012,"High":3058.87012,"Low":2932.8501,"Close":3020.6001,"Adj.Close":3020.6001,"Volume":115895200}
{"Date":"2002-09-27","Open":3020.70996,"High":3050.77002,"Low":2888.44995,"Close":2918.8999,"Adj.Close":2918.8999,"Volume":71757500}
{"Date":"2002-09-30","Open":2906.6001,"High":2906.6001,"Low":2719.48999,"Close":2769.03003,"Adj.Close":2769.03003,"Volume":105816300}
{"Date":"2002-10-01","Open":2772.95996,"High":2894.92993,"Low":2729.57007,"Close":2865.22998,"Adj.Close":2865.22998,"Volume":99112700}
{"Date":"2002-10-02","Open":2866.26001,"High":2974.34009,"Low":2817.36011,"Close":2926.73999,"Adj.Close":2926.73999,"Volume":107572400}
{"Date":"2002-10-03","Open":2923.55005,"High":2939.68994,"Low":2809.84009,"Close":2813.30005,"Adj.Close":2813.30005,"Volume":69527300}
{"Date":"2002-10-04","Open":2812.1499,"High":2847.41992,"Low":2677.61011,"Close":2714.62012,"Adj.Close":2714.62012,"Volume":86043000}
{"Date":"2002-10-07","Open":2710.33008,"High":2710.33008,"Low":2621.86011,"Close":2667.38989,"Adj.Close":2667.38989,"Volume":87430000}
{"Date":"2002-10-08","Open":2679.02002,"High":2723.37012,"Low":2542.6499,"Close":2622.09009,"Adj.Close":2622.09009,"Volume":97883900}
{"Date":"2002-10-09","Open":2617.54004,"High":2620,"Low":2519.30005,"Close":2597.87988,"Adj.Close":2597.87988,"Volume":107782000}
{"Date":"2002-10-10","Open":2593.26001,"High":2733.18994,"Low":2548.3999,"Close":2733.18994,"Adj.Close":2733.18994,"Volume":116500200}
{"Date":"2002-10-11","Open":2731.84009,"High":2930.73999,"Low":2714.40991,"Close":2930.73999,"Adj.Close":2930.73999,"Volume":135464100}
{"Date":"2002-10-14","Open":2928.62988,"High":2928.62988,"Low":2793.92993,"Close":2850.11011,"Adj.Close":2850.11011,"Volume":79204400}
{"Date":"2002-10-15","Open":2856.58008,"High":3048.27002,"Low":2856.58008,"Close":3048.27002,"Adj.Close":3048.27002,"Volume":122488600}
{"Date":"2002-10-16","Open":3038.17993,"High":3106.29004,"Low":2966.43994,"Close":3008.92993,"Adj.Close":3008.92993,"Volume":115640200}
{"Date":"2002-10-17","Open":3021.73999,"High":3187.27002,"Low":3018.09009,"Close":3172.45996,"Adj.Close":3172.45996,"Volume":118855400}
{"Date":"2002-10-18","Open":3172.34009,"High":3226.25,"Low":3083.45996,"Close":3163.66992,"Adj.Close":3163.66992,"Volume":107921600}
{"Date":"2002-10-21","Open":3151.93994,"High":3282.66992,"Low":3096.12012,"Close":3282.66992,"Adj.Close":3282.66992,"Volume":69383300}
{"Date":"2002-10-22","Open":3269.80005,"High":3299.01001,"Low":3141.6001,"Close":3155.96997,"Adj.Close":3155.96997,"Volume":94149300}
{"Date":"2002-10-23","Open":3164.58008,"High":3232.97998,"Low":2983.63989,"Close":3015.41992,"Adj.Close":3015.41992,"Volume":110268200}
{"Date":"2002-10-24","Open":3027.36011,"High":3129.57007,"Low":3020.05005,"Close":3090.01001,"Adj.Close":3090.01001,"Volume":103431300}
{"Date":"2002-10-25","Open":3089.70996,"High":3119.70996,"Low":3018.73999,"Close":3102.01001,"Adj.Close":3102.01001,"Volume":89052300}
{"Date":"2002-10-28","Open":3105.29004,"High":3235.65991,"Low":3105.29004,"Close":3198.95996,"Adj.Close":3198.95996,"Volume":79952400}
{"Date":"2002-10-29","Open":3188.71997,"High":3188.71997,"Low":3010.73999,"Close":3022.01001,"Adj.Close":3022.01001,"Volume":97577200}
{"Date":"2002-10-30","Open":3024.8999,"High":3140.38989,"Low":2999.6001,"Close":3113.59009,"Adj.Close":3113.59009,"Volume":87747100}
{"Date":"2002-10-31","Open":3115.76001,"High":3216.27002,"Low":3086.62012,"Close":3152.8501,"Adj.Close":3152.8501,"Volume":101203400}
{"Date":"2002-11-01","Open":3152.18994,"High":3174.01001,"Low":3056.21997,"Close":3165.15991,"Adj.Close":3165.15991,"Volume":66650200}
{"Date":"2002-11-04","Open":3167.48999,"High":3330.93994,"Low":3167.48999,"Close":3327.93994,"Adj.Close":3327.93994,"Volume":89082800}
{"Date":"2002-11-05","Open":3318.16992,"High":3395.53003,"Low":3268.12988,"Close":3351.32007,"Adj.Close":3351.32007,"Volume":84102900}
{"Date":"2002-11-06","Open":3356.06006,"High":3443.48999,"Low":3280.8999,"Close":3298.84009,"Adj.Close":3298.84009,"Volume":115004300}
{"Date":"2002-11-07","Open":3298.51001,"High":3334.51001,"Low":3130.43994,"Close":3155.65991,"Adj.Close":3155.65991,"Volume":107431200}
{"Date":"2002-11-08","Open":3157.90991,"High":3174.38989,"Low":3072.81006,"Close":3079.1001,"Adj.Close":3079.1001,"Volume":94702300}
{"Date":"2002-11-11","Open":3076.25,"High":3076.25,"Low":3005.42993,"Close":3042.06006,"Adj.Close":3042.06006,"Volume":69092700}
{"Date":"2002-11-12","Open":3040.13989,"High":3129.65991,"Low":3024.96997,"Close":3115.87988,"Adj.Close":3115.87988,"Volume":94912700}
{"Date":"2002-11-13","Open":3096.69995,"High":3121.32007,"Low":2987.8501,"Close":3066.41992,"Adj.Close":3066.41992,"Volume":93476800}
{"Date":"2002-11-14","Open":3063.30005,"High":3191.66992,"Low":3035.71997,"Close":3188.38989,"Adj.Close":3188.38989,"Volume":99614000}
{"Date":"2002-11-15","Open":3195.98999,"High":3232.07007,"Low":3151.61011,"Close":3191.76001,"Adj.Close":3191.76001,"Volume":88536500}
{"Date":"2002-11-18","Open":3195.96997,"High":3262.08008,"Low":3185.06006,"Close":3218.36011,"Adj.Close":3218.36011,"Volume":70292100}
{"Date":"2002-11-19","Open":3205.76001,"High":3221.97998,"Low":3144.78003,"Close":3206.92993,"Adj.Close":3206.92993,"Volume":65584300}
{"Date":"2002-11-20","Open":3210.21997,"High":3224.78003,"Low":3117.02002,"Close":3212.98999,"Adj.Close":3212.98999,"Volume":76782600}
{"Date":"2002-11-21","Open":3216.54004,"High":3304.83008,"Low":3216.54004,"Close":3304.62988,"Adj.Close":3304.62988,"Volume":106570700}
{"Date":"2002-11-22","Open":3302.67993,"High":3337.34009,"Low":3278,"Close":3320.87988,"Adj.Close":3320.87988,"Volume":87634600}
{"Date":"2002-11-25","Open":3322.78003,"High":3365.59009,"Low":3278.59009,"Close":3299.23999,"Adj.Close":3299.23999,"Volume":66461600}
{"Date":"2002-11-26","Open":3299.61011,"High":3333.53003,"Low":3183.30005,"Close":3191.62988,"Adj.Close":3191.62988,"Volume":86655400}
{"Date":"2002-11-27","Open":3184.46997,"High":3346.13989,"Low":3148.93994,"Close":3346.13989,"Adj.Close":3346.13989,"Volume":86820200}
{"Date":"2002-11-28","Open":3342.58008,"High":3376.98999,"Low":3305.43994,"Close":3360.76001,"Adj.Close":3360.76001,"Volume":72069700}
{"Date":"2002-11-29","Open":3361.06006,"High":3403.3999,"Low":3320.32007,"Close":3320.32007,"Adj.Close":3320.32007,"Volume":89171000}
{"Date":"2002-12-02","Open":3332.72998,"High":3476.83008,"Low":3332.72998,"Close":3380.19995,"Adj.Close":3380.19995,"Volume":116800000}
{"Date":"2002-12-03","Open":3389.12988,"High":3410.94995,"Low":3278.62988,"Close":3280.48999,"Adj.Close":3280.48999,"Volume":93041900}
{"Date":"2002-12-04","Open":3275.80005,"High":3331.13989,"Low":3235.58008,"Close":3320.75,"Adj.Close":3320.75,"Volume":89696800}
{"Date":"2002-12-05","Open":3327.75,"High":3386.27002,"Low":3189.12012,"Close":3224.73999,"Adj.Close":3224.73999,"Volume":124269600}
{"Date":"2002-12-06","Open":3221.67993,"High":3245.76001,"Low":3108.76001,"Close":3207.53003,"Adj.Close":3207.53003,"Volume":106535600}
{"Date":"2002-12-09","Open":3206.36011,"High":3223.41992,"Low":3065.57007,"Close":3065.57007,"Adj.Close":3065.57007,"Volume":71056500}
{"Date":"2002-12-10","Open":3062.87012,"High":3173.95996,"Low":3062.87012,"Close":3167.98999,"Adj.Close":3167.98999,"Volume":78293100}
{"Date":"2002-12-11","Open":3166.45996,"High":3212.62012,"Low":3134.37012,"Close":3196.05005,"Adj.Close":3196.05005,"Volume":74010000}
{"Date":"2002-12-12","Open":3193.59009,"High":3208.59009,"Low":3098.26001,"Close":3111.87988,"Adj.Close":3111.87988,"Volume":80070300}
{"Date":"2002-12-13","Open":3110.79004,"High":3122.53003,"Low":3034.12012,"Close":3077.06006,"Adj.Close":3077.06006,"Volume":85124100}
{"Date":"2002-12-16","Open":3074.51001,"High":3205.29004,"Low":3029.73999,"Close":3205.29004,"Adj.Close":3205.29004,"Volume":77975500}
{"Date":"2002-12-17","Open":3209.6499,"High":3222.3999,"Low":3136.09009,"Close":3139.96997,"Adj.Close":3139.96997,"Volume":70698600}
{"Date":"2002-12-18","Open":3136.04004,"High":3136.04004,"Low":3022.68994,"Close":3022.68994,"Adj.Close":3022.68994,"Volume":96050800}
{"Date":"2002-12-19","Open":3031.97998,"High":3099.32007,"Low":2925.87012,"Close":2961.40991,"Adj.Close":2961.40991,"Volume":114623400}
{"Date":"2002-12-20","Open":2970.28003,"High":3039.12012,"Low":2948.56006,"Close":3024.21997,"Adj.Close":3024.21997,"Volume":162892700}
{"Date":"2002-12-23","Open":3022.31006,"High":3048.29004,"Low":2961.78003,"Close":3000.84009,"Adj.Close":3000.84009,"Volume":41508500}
{"Date":"2002-12-24"}
{"Date":"2002-12-25"}
{"Date":"2002-12-26"}
{"Date":"2002-12-27","Open":2996.66992,"High":2996.66992,"Low":2840,"Close":2840,"Adj.Close":2840,"Volume":32757100}
{"Date":"2002-12-30","Open":2838.87012,"High":2900.94995,"Low":2836.01001,"Close":2892.62988,"Adj.Close":2892.62988,"Volume":29283900}
{"Date":"2002-12-31"}
{"Date":"2003-01-01"}
{"Date":"2003-01-02","Open":2898.67993,"High":3105.04004,"Low":2898.67993,"Close":3105.04004,"Adj.Close":3105.04004,"Volume":70826100}
{"Date":"2003-01-03","Open":3098.88989,"High":3124.86011,"Low":3070.03003,"Close":3092.93994,"Adj.Close":3092.93994,"Volume":76310500}
{"Date":"2003-01-06","Open":3101.16992,"High":3157.25,"Low":3033.77002,"Close":3157.25,"Adj.Close":3157.25,"Volume":81943500}
{"Date":"2003-01-07","Open":3156.56006,"High":3156.56006,"Low":3069.11011,"Close":3112.77002,"Adj.Close":3112.77002,"Volume":83466400}
{"Date":"2003-01-08","Open":3108.02002,"High":3108.02002,"Low":2993,"Close":2993,"Adj.Close":2993,"Volume":87311000}
{"Date":"2003-01-09","Open":3000.23999,"High":3043.63989,"Low":2932.92993,"Close":3037.67993,"Adj.Close":3037.67993,"Volume":104655200}
{"Date":"2003-01-10","Open":3037.80005,"High":3093.78003,"Low":2986.75,"Close":3037.33008,"Adj.Close":3037.33008,"Volume":112102800}
{"Date":"2003-01-13","Open":3039.90991,"High":3127.12012,"Low":3039.90991,"Close":3060.6499,"Adj.Close":3060.6499,"Volume":89340500}
{"Date":"2003-01-14","Open":3063.48999,"High":3141.33008,"Low":3055.29004,"Close":3098.71997,"Adj.Close":3098.71997,"Volume":109225600}
{"Date":"2003-01-15","Open":3107.61011,"High":3145.65991,"Low":3036.93994,"Close":3049.3999,"Adj.Close":3049.3999,"Volume":94204000}
{"Date":"2003-01-16","Open":3047.23999,"High":3080.27002,"Low":3023.32007,"Close":3054.11011,"Adj.Close":3054.11011,"Volume":81456100}
{"Date":"2003-01-17","Open":3047.11011,"High":3047.11011,"Low":2918.26001,"Close":2918.82007,"Adj.Close":2918.82007,"Volume":107425400}
{"Date":"2003-01-20","Open":2927.58008,"High":2966.78003,"Low":2892.92993,"Close":2893.55005,"Adj.Close":2893.55005,"Volume":63749500}
{"Date":"2003-01-21","Open":2900.87988,"High":2955.75,"Low":2860.34009,"Close":2870.57007,"Adj.Close":2870.57007,"Volume":100490200}
{"Date":"2003-01-22","Open":2866.3501,"High":2897.47998,"Low":2765.56006,"Close":2803.25,"Adj.Close":2803.25,"Volume":125369400}
{"Date":"2003-01-23","Open":2804.12988,"High":2862.59009,"Low":2776.71997,"Close":2811.21997,"Adj.Close":2811.21997,"Volume":114245700}
{"Date":"2003-01-24","Open":2813.12988,"High":2827.42993,"Low":2714.88989,"Close":2717.82007,"Adj.Close":2717.82007,"Volume":98877800}
{"Date":"2003-01-27","Open":2716.41992,"High":2728.28003,"Low":2615.66992,"Close":2643.80005,"Adj.Close":2643.80005,"Volume":127433000}
{"Date":"2003-01-28","Open":2649.95996,"High":2705.21997,"Low":2616.04004,"Close":2671.36011,"Adj.Close":2671.36011,"Volume":110596000}
{"Date":"2003-01-29","Open":2667.68994,"High":2743.1001,"Low":2563.91992,"Close":2706.57007,"Adj.Close":2706.57007,"Volume":136367100}
{"Date":"2003-01-30","Open":2711.84009,"High":2742.91992,"Low":2665.52002,"Close":2693.78003,"Adj.Close":2693.78003,"Volume":115937300}
{"Date":"2003-01-31","Open":2687.71997,"High":2753.26001,"Low":2622.40991,"Close":2747.83008,"Adj.Close":2747.83008,"Volume":106047400}
{"Date":"2003-02-03","Open":2750.3999,"High":2802.92993,"Low":2735.58008,"Close":2751.98999,"Adj.Close":2751.98999,"Volume":73695500}
{"Date":"2003-02-04","Open":2750.04004,"High":2750.04004,"Low":2618.13989,"Close":2632.97998,"Adj.Close":2632.97998,"Volume":93671300}
{"Date":"2003-02-05","Open":2626.8501,"High":2738.11011,"Low":2584.87988,"Close":2725.87988,"Adj.Close":2725.87988,"Volume":104109600}
{"Date":"2003-02-06","Open":2714.12012,"High":2720.17993,"Low":2617.65991,"Close":2649,"Adj.Close":2649,"Volume":98302900}
{"Date":"2003-02-07","Open":2649.02002,"High":2671.69995,"Low":2561.72998,"Close":2569.34009,"Adj.Close":2569.34009,"Volume":105234000}
{"Date":"2003-02-10","Open":2573.26001,"High":2593,"Low":2528.8999,"Close":2586.09009,"Adj.Close":2586.09009,"Volume":83134900}
{"Date":"2003-02-11","Open":2593.1499,"High":2664.15991,"Low":2584.67993,"Close":2627,"Adj.Close":2627,"Volume":80598900}
{"Date":"2003-02-12","Open":2621.44995,"High":2621.44995,"Low":2565.02002,"Close":2571.25,"Adj.Close":2571.25,"Volume":92549600}
{"Date":"2003-02-13","Open":2566.94995,"High":2599.43994,"Low":2535.04004,"Close":2555.27002,"Adj.Close":2555.27002,"Volume":88841500}
{"Date":"2003-02-14","Open":2558.25,"High":2711.59009,"Low":2558.25,"Close":2674.45996,"Adj.Close":2674.45996,"Volume":102075600}
{"Date":"2003-02-17","Open":2683.47998,"High":2722.30005,"Low":2679.94995,"Close":2708.96997,"Adj.Close":2708.96997,"Volume":59239000}
{"Date":"2003-02-18","Open":2707.57007,"High":2750.08008,"Low":2673.90991,"Close":2740.13989,"Adj.Close":2740.13989,"Volume":86586500}
{"Date":"2003-02-19","Open":2734.81006,"High":2734.81006,"Low":2616.90991,"Close":2624.6499,"Adj.Close":2624.6499,"Volume":183765400}
{"Date":"2003-02-20","Open":2631.47998,"High":2669.48999,"Low":2575.94995,"Close":2591.26001,"Adj.Close":2591.26001,"Volume":139339300}
{"Date":"2003-02-21","Open":2591.67993,"High":2648.87012,"Low":2565.13989,"Close":2648.87012,"Adj.Close":2648.87012,"Volume":121297400}
{"Date":"2003-02-24","Open":2648.48999,"High":2648.55005,"Low":2571.3501,"Close":2571.3501,"Adj.Close":2571.3501,"Volume":73568800}
{"Date":"2003-02-25","Open":2563.37012,"High":2563.37012,"Low":2448.97998,"Close":2485.5,"Adj.Close":2485.5,"Volume":143902600}
{"Date":"2003-02-26","Open":2488.91992,"High":2518.8501,"Low":2433.1499,"Close":2450.19995,"Adj.Close":2450.19995,"Volume":119300300}
{"Date":"2003-02-27","Open":2453.34009,"High":2513.40991,"Low":2435.63989,"Close":2513.21997,"Adj.Close":2513.21997,"Volume":122746800}
{"Date":"2003-02-28","Open":2508.88989,"High":2581.47998,"Low":2480.71997,"Close":2547.05005,"Adj.Close":2547.05005,"Volume":93380400}
{"Date":"2003-03-03","Open":2553.73999,"High":2600.76001,"Low":2535.30005,"Close":2549.6499,"Adj.Close":2549.6499,"Volume":73924000}
{"Date":"2003-03-04","Open":2541.81006,"High":2541.81006,"Low":2477.06006,"Close":2501.03003,"Adj.Close":2501.03003,"Volume":101799200}
{"Date":"2003-03-05","Open":2495.45996,"High":2540.06006,"Low":2456.3999,"Close":2498.02002,"Adj.Close":2498.02002,"Volume":84794300}
{"Date":"2003-03-06","Open":2500.63989,"High":2531.62988,"Low":2433.32007,"Close":2437.51001,"Adj.Close":2437.51001,"Volume":81831500}
{"Date":"2003-03-07","Open":2433.71997,"High":2467.57007,"Low":2393.59009,"Close":2431.65991,"Adj.Close":2431.65991,"Volume":99073800}
{"Date":"2003-03-10","Open":2437.32007,"High":2447.97998,"Low":2328.81006,"Close":2329.04004,"Adj.Close":2329.04004,"Volume":101649300}
{"Date":"2003-03-11","Open":2324.01001,"High":2348.08008,"Low":2258.57007,"Close":2305.30005,"Adj.Close":2305.30005,"Volume":117083100}
{"Date":"2003-03-12","Open":2300.11011,"High":2319.6499,"Low":2188.75,"Close":2202.95996,"Adj.Close":2202.95996,"Volume":133236700}
{"Date":"2003-03-13","Open":2203.96997,"High":2354.31006,"Low":2203.96997,"Close":2354.31006,"Adj.Close":2354.31006,"Volume":128562200}
{"Date":"2003-03-14","Open":2356.36011,"High":2482.13989,"Low":2356.36011,"Close":2403.18994,"Adj.Close":2403.18994,"Volume":163708500}
{"Date":"2003-03-17","Open":2398.11011,"High":2520.54004,"Low":2327.87012,"Close":2487.12012,"Adj.Close":2487.12012,"Volume":136862800}
{"Date":"2003-03-18","Open":2490.78003,"High":2624.97998,"Low":2490.78003,"Close":2584.61011,"Adj.Close":2584.61011,"Volume":200637700}
{"Date":"2003-03-19","Open":2576.95996,"High":2675.02002,"Low":2524.52002,"Close":2615.21997,"Adj.Close":2615.21997,"Volume":153279400}
{"Date":"2003-03-20","Open":2607.76001,"High":2657.5,"Low":2551.90991,"Close":2604.8501,"Adj.Close":2604.8501,"Volume":110416700}
{"Date":"2003-03-21","Open":2607.69995,"High":2731.57007,"Low":2603.8501,"Close":2715.06006,"Adj.Close":2715.06006,"Volume":273057500}
{"Date":"2003-03-24","Open":2712.62012,"High":2712.62012,"Low":2548.37012,"Close":2548.37012,"Adj.Close":2548.37012,"Volume":106067200}
{"Date":"2003-03-25","Open":2541.79004,"High":2636.71997,"Low":2481.70996,"Close":2636.1001,"Adj.Close":2636.1001,"Volume":114561000}
{"Date":"2003-03-26","Open":2634.88989,"High":2680.53003,"Low":2579.33008,"Close":2579.33008,"Adj.Close":2579.33008,"Volume":98276700}
{"Date":"2003-03-27","Open":2583.27002,"High":2589.67993,"Low":2511.95996,"Close":2584.05005,"Adj.Close":2584.05005,"Volume":91227100}
{"Date":"2003-03-28","Open":2580.95996,"High":2581.6499,"Low":2498.29004,"Close":2520.84009,"Adj.Close":2520.84009,"Volume":82518400}
{"Date":"2003-03-31","Open":2511.98999,"High":2511.98999,"Low":2396.6001,"Close":2423.87012,"Adj.Close":2423.87012,"Volume":97038600}
{"Date":"2003-04-01","Open":2426.23999,"High":2473.93994,"Low":2395.71997,"Close":2450.18994,"Adj.Close":2450.18994,"Volume":80136100}
{"Date":"2003-04-02","Open":2462.20996,"High":2589.3501,"Low":2462.20996,"Close":2589.3501,"Adj.Close":2589.3501,"Volume":106646500}
{"Date":"2003-04-03","Open":2582.94995,"High":2644.95996,"Low":2557.18994,"Close":2569.81006,"Adj.Close":2569.81006,"Volume":108654200}
{"Date":"2003-04-04","Open":2573.15991,"High":2656.25,"Low":2553.66992,"Close":2654.07007,"Adj.Close":2654.07007,"Volume":106047300}
{"Date":"2003-04-07","Open":2654.76001,"High":2814.38989,"Low":2654.43994,"Close":2808.93994,"Adj.Close":2808.93994,"Volume":132642300}
{"Date":"2003-04-08","Open":2798.73999,"High":2809.16992,"Low":2740.61011,"Close":2767.79004,"Adj.Close":2767.79004,"Volume":106660300}
{"Date":"2003-04-09","Open":2756.62012,"High":2824.98999,"Low":2696.32007,"Close":2734.1001,"Adj.Close":2734.1001,"Volume":124671700}
{"Date":"2003-04-10","Open":2730.96997,"High":2763.6499,"Low":2685.80005,"Close":2697.1001,"Adj.Close":2697.1001,"Volume":101823300}
{"Date":"2003-04-11","Open":2700.61011,"High":2797.41992,"Low":2700.61011,"Close":2733.94995,"Adj.Close":2733.94995,"Volume":91107500}
{"Date":"2003-04-14","Open":2741.65991,"High":2787.37988,"Low":2700.33008,"Close":2776.78003,"Adj.Close":2776.78003,"Volume":80766500}
{"Date":"2003-04-15","Open":2792.06006,"High":2867.63989,"Low":2792.06006,"Close":2834.12012,"Adj.Close":2834.12012,"Volume":118911500}
{"Date":"2003-04-16","Open":2843.33008,"High":2915.68994,"Low":2824.67993,"Close":2824.67993,"Adj.Close":2824.67993,"Volume":116973500}
{"Date":"2003-04-17","Open":2820.3501,"High":2899.97998,"Low":2801.16992,"Close":2899.78003,"Adj.Close":2899.78003,"Volume":94659800}
{"Date":"2003-04-18"}
{"Date":"2003-04-21"}
{"Date":"2003-04-22","Open":2898.36011,"High":2965.20996,"Low":2843.80005,"Close":2960.95996,"Adj.Close":2960.95996,"Volume":86782500}
{"Date":"2003-04-23","Open":2968.80005,"High":3000.76001,"Low":2932.72998,"Close":2974.3999,"Adj.Close":2974.3999,"Volume":119023500}
{"Date":"2003-04-24","Open":2967.62012,"High":2969.94995,"Low":2881.04004,"Close":2891.62012,"Adj.Close":2891.62012,"Volume":109323800}
{"Date":"2003-04-25","Open":2892.45996,"High":2909.13989,"Low":2828.84009,"Close":2838.22998,"Adj.Close":2838.22998,"Volume":98443300}
{"Date":"2003-04-28","Open":2834.45996,"High":2953.91992,"Low":2821.3501,"Close":2953.91992,"Adj.Close":2953.91992,"Volume":87581800}
{"Date":"2003-04-29","Open":2958.12012,"High":3004.79004,"Low":2908.95996,"Close":2908.95996,"Adj.Close":2908.95996,"Volume":114598700}
{"Date":"2003-04-30","Open":2914.46997,"High":2967.08008,"Low":2914.02002,"Close":2942.04004,"Adj.Close":2942.04004,"Volume":137833800}
{"Date":"2003-05-01"}
{"Date":"2003-05-02","Open":2938.71997,"High":2986,"Low":2888.45996,"Close":2986,"Adj.Close":2986,"Volume":95765900}
{"Date":"2003-05-05","Open":2991.73999,"High":3039.26001,"Low":2978.70996,"Close":3013.04004,"Adj.Close":3013.04004,"Volume":88134300}
{"Date":"2003-05-06","Open":3002.3999,"High":3066.94995,"Low":2977.62012,"Close":3066.94995,"Adj.Close":3066.94995,"Volume":98650200}
{"Date":"2003-05-07","Open":3063.40991,"High":3068.08008,"Low":2992.79004,"Close":3005.63989,"Adj.Close":3005.63989,"Volume":134185100}
{"Date":"2003-05-08","Open":3005.12012,"High":3016.57007,"Low":2884.51001,"Close":2886.08008,"Adj.Close":2886.08008,"Volume":117225800}
{"Date":"2003-05-09","Open":2892.62988,"High":2956.59009,"Low":2861.69995,"Close":2956.59009,"Adj.Close":2956.59009,"Volume":91161800}
{"Date":"2003-05-12","Open":2961.13989,"High":2972.71997,"Low":2871.61011,"Close":2937.26001,"Adj.Close":2937.26001,"Volume":79839500}
{"Date":"2003-05-13","Open":2941.57007,"High":2951.98999,"Low":2883.31006,"Close":2909.94995,"Adj.Close":2909.94995,"Volume":88771700}
{"Date":"2003-05-14","Open":2906.94995,"High":2960.22998,"Low":2888.19995,"Close":2926.03003,"Adj.Close":2926.03003,"Volume":100968100}
{"Date":"2003-05-15","Open":2926.79004,"High":2989.37988,"Low":2902.52002,"Close":2989.37988,"Adj.Close":2989.37988,"Volume":119485800}
{"Date":"2003-05-16","Open":2987.44995,"High":3029.48999,"Low":2952.17993,"Close":2989.08008,"Adj.Close":2989.08008,"Volume":107405000}
{"Date":"2003-05-19","Open":2976.37988,"High":2976.37988,"Low":2841.02002,"Close":2850.67993,"Adj.Close":2850.67993,"Volume":102016600}
{"Date":"2003-05-20","Open":2848.18994,"High":2875.3999,"Low":2820.40991,"Close":2838.92993,"Adj.Close":2838.92993,"Volume":105582800}
{"Date":"2003-05-21","Open":2841.33008,"High":2853.04004,"Low":2773.77002,"Close":2827.25,"Adj.Close":2827.25,"Volume":108823500}
{"Date":"2003-05-22","Open":2826.46997,"High":2865.20996,"Low":2817.62988,"Close":2865.20996,"Adj.Close":2865.20996,"Volume":100776600}
{"Date":"2003-05-23","Open":2867.1001,"High":2886.07007,"Low":2804.12988,"Close":2822.83008,"Adj.Close":2822.83008,"Volume":77647200}
{"Date":"2003-05-26","Open":2821.54004,"High":2855.28003,"Low":2812.3999,"Close":2828.28003,"Adj.Close":2828.28003,"Volume":33294900}
{"Date":"2003-05-27","Open":2827.65991,"High":2875.13989,"Low":2769.44995,"Close":2873.6001,"Adj.Close":2873.6001,"Volume":94523100}
{"Date":"2003-05-28","Open":2885.53003,"High":2958.20996,"Low":2885.53003,"Close":2919.54004,"Adj.Close":2919.54004,"Volume":124317900}
{"Date":"2003-05-29","Open":2914.17993,"High":2968.42993,"Low":2897.1001,"Close":2906.70996,"Adj.Close":2906.70996,"Volume":51452400}
{"Date":"2003-05-30","Open":2907.72998,"High":2997.62012,"Low":2906.41992,"Close":2982.67993,"Adj.Close":2982.67993,"Volume":108734700}
{"Date":"2003-06-02","Open":2990.92993,"High":3066.04004,"Low":2990.92993,"Close":3064.56006,"Adj.Close":3064.56006,"Volume":106530900}
{"Date":"2003-06-03","Open":3062.86011,"High":3062.86011,"Low":3003.15991,"Close":3026.82007,"Adj.Close":3026.82007,"Volume":84461200}
{"Date":"2003-06-04","Open":3030.29004,"High":3099.82007,"Low":3020.15991,"Close":3080.02002,"Adj.Close":3080.02002,"Volume":113326600}
{"Date":"2003-06-05","Open":3086.6499,"High":3106.27002,"Low":3020.45996,"Close":3039.76001,"Adj.Close":3039.76001,"Volume":124090600}
{"Date":"2003-06-06","Open":3054.98999,"High":3146.90991,"Low":3054.98999,"Close":3127.45996,"Adj.Close":3127.45996,"Volume":131230800}
{"Date":"2003-06-09","Open":3124.59009,"High":3132.76001,"Low":3075.18994,"Close":3094.76001,"Adj.Close":3094.76001,"Volume":48271200}
{"Date":"2003-06-10","Open":3088.61011,"High":3149.43994,"Low":3076.77002,"Close":3140.34009,"Adj.Close":3140.34009,"Volume":94479400}
{"Date":"2003-06-11","Open":3145.52002,"High":3191.33008,"Low":3133.6499,"Close":3178.1499,"Adj.Close":3178.1499,"Volume":136573900}
{"Date":"2003-06-12","Open":3180.61011,"High":3253.69995,"Low":3180.61011,"Close":3219.46997,"Adj.Close":3219.46997,"Volume":135901600}
{"Date":"2003-06-13","Open":3220.82007,"High":3246.13989,"Low":3157.29004,"Close":3168.70996,"Adj.Close":3168.70996,"Volume":103364700}
{"Date":"2003-06-16","Open":3156.80005,"High":3264.5,"Low":3122.3999,"Close":3264.5,"Adj.Close":3264.5,"Volume":97142500}
{"Date":"2003-06-17","Open":3276.15991,"High":3321.5,"Low":3264.1001,"Close":3286.47998,"Adj.Close":3286.47998,"Volume":114976500}
{"Date":"2003-06-18","Open":3280.04004,"High":3316.07007,"Low":3263.33008,"Close":3304.1499,"Adj.Close":3304.1499,"Volume":119743500}
{"Date":"2003-06-19","Open":3304.23999,"High":3324.43994,"Low":3217.45996,"Close":3247.11011,"Adj.Close":3247.11011,"Volume":86131500}
{"Date":"2003-06-20","Open":3237.22998,"High":3267.66992,"Low":3218.05005,"Close":3238.97998,"Adj.Close":3238.97998,"Volume":212238000}
{"Date":"2003-06-23","Open":3236.95996,"High":3246.25,"Low":3173.17993,"Close":3186.38989,"Adj.Close":3186.38989,"Volume":91831900}
{"Date":"2003-06-24","Open":3185.17993,"High":3228.37012,"Low":3165.25,"Close":3217.34009,"Adj.Close":3217.34009,"Volume":99786600}
{"Date":"2003-06-25","Open":3217.22998,"High":3237.47998,"Low":3180.03003,"Close":3198.82007,"Adj.Close":3198.82007,"Volume":93906900}
{"Date":"2003-06-26","Open":3194.97998,"High":3246.66992,"Low":3157.69995,"Close":3241.21997,"Adj.Close":3241.21997,"Volume":100000100}
{"Date":"2003-06-27","Open":3251.87012,"High":3263.12012,"Low":3207.12988,"Close":3224.65991,"Adj.Close":3224.65991,"Volume":86269800}
{"Date":"2003-06-30","Open":3228.81006,"High":3271.31006,"Low":3181.76001,"Close":3220.58008,"Adj.Close":3220.58008,"Volume":89154500}
{"Date":"2003-07-01","Open":3217.20996,"High":3217.20996,"Low":3119.3501,"Close":3146.55005,"Adj.Close":3146.55005,"Volume":99574800}
{"Date":"2003-07-02","Open":3148.1001,"High":3243.04004,"Low":3148.1001,"Close":3241.04004,"Adj.Close":3241.04004,"Volume":94899700}
{"Date":"2003-07-03","Open":3237.05005,"High":3261.58008,"Low":3196.72998,"Close":3241.91992,"Adj.Close":3241.91992,"Volume":102628000}
{"Date":"2003-07-04","Open":3237.80005,"High":3243.72998,"Low":3213.61011,"Close":3239.61011,"Adj.Close":3239.61011,"Volume":48837300}
{"Date":"2003-07-07","Open":3244.93994,"High":3359.01001,"Low":3244.93994,"Close":3332.87012,"Adj.Close":3332.87012,"Volume":118920800}
{"Date":"2003-07-08","Open":3335,"High":3363.42993,"Low":3308.79004,"Close":3344.45996,"Adj.Close":3344.45996,"Volume":227965600}
{"Date":"2003-07-09","Open":3343.12988,"High":3358.06006,"Low":3299.73999,"Close":3322.42993,"Adj.Close":3322.42993,"Volume":101643300}
{"Date":"2003-07-10","Open":3322.04004,"High":3322.04004,"Low":3255.88989,"Close":3269.84009,"Adj.Close":3269.84009,"Volume":101042700}
{"Date":"2003-07-11","Open":3264.58008,"High":3332.12012,"Low":3245.44995,"Close":3326.51001,"Adj.Close":3326.51001,"Volume":78235200}
{"Date":"2003-07-14","Open":3335.12012,"High":3404.46997,"Low":3333.96997,"Close":3396.07007,"Adj.Close":3396.07007,"Volume":84633500}
{"Date":"2003-07-15","Open":3391.84009,"High":3429.88989,"Low":3372.5,"Close":3384.68994,"Adj.Close":3384.68994,"Volume":115109000}
{"Date":"2003-07-16","Open":3385.17993,"High":3430.76001,"Low":3358.67993,"Close":3387.63989,"Adj.Close":3387.63989,"Volume":107078300}
{"Date":"2003-07-17","Open":3384.86011,"High":3384.86011,"Low":3312.8999,"Close":3330.67993,"Adj.Close":3330.67993,"Volume":108538600}
{"Date":"2003-07-18","Open":3328.90991,"High":3378.13989,"Low":3328.06006,"Close":3366.70996,"Adj.Close":3366.70996,"Volume":86567400}
{"Date":"2003-07-21","Open":3370.07007,"High":3390.61011,"Low":3281.06006,"Close":3287,"Adj.Close":3287,"Volume":86690100}
{"Date":"2003-07-22","Open":3295.34009,"High":3321.87988,"Low":3254.18994,"Close":3318.1499,"Adj.Close":3318.1499,"Volume":104716300}
{"Date":"2003-07-23","Open":3323.69995,"High":3338.77002,"Low":3277.23999,"Close":3304.47998,"Adj.Close":3304.47998,"Volume":78165200}
{"Date":"2003-07-24","Open":3305.81006,"High":3377.59009,"Low":3281.94995,"Close":3374.82007,"Adj.Close":3374.82007,"Volume":106298500}
{"Date":"2003-07-25","Open":3367.70996,"High":3371.92993,"Low":3313.56006,"Close":3356.88989,"Adj.Close":3356.88989,"Volume":72124700}
{"Date":"2003-07-28","Open":3360.66992,"High":3425.44995,"Low":3360.66992,"Close":3417.77002,"Adj.Close":3417.77002,"Volume":70777700}
{"Date":"2003-07-29","Open":3417.51001,"High":3452.17993,"Low":3373.62988,"Close":3428.12012,"Adj.Close":3428.12012,"Volume":87003800}
{"Date":"2003-07-30","Open":3418.48999,"High":3449.20996,"Low":3395.73999,"Close":3429.03003,"Adj.Close":3429.03003,"Volume":84533400}
{"Date":"2003-07-31","Open":3432.75,"High":3487.86011,"Low":3399.86011,"Close":3487.86011,"Adj.Close":3487.86011,"Volume":127620300}
{"Date":"2003-08-01","Open":3481.81006,"High":3481.81006,"Low":3403.03003,"Close":3438.88989,"Adj.Close":3438.88989,"Volume":94124400}
{"Date":"2003-08-04","Open":3433.71997,"High":3464.6001,"Low":3363.94995,"Close":3405.31006,"Adj.Close":3405.31006,"Volume":82228400}
{"Date":"2003-08-05","Open":3414.1001,"High":3454.76001,"Low":3399.19995,"Close":3438.36011,"Adj.Close":3438.36011,"Volume":73738300}
{"Date":"2003-08-06","Open":3427.48999,"High":3427.48999,"Low":3318.15991,"Close":3375.65991,"Adj.Close":3375.65991,"Volume":106676600}
{"Date":"2003-08-07","Open":3370.5,"High":3370.5,"Low":3299.77002,"Close":3331.88989,"Adj.Close":3331.88989,"Volume":94838900}
{"Date":"2003-08-08","Open":3339.87012,"High":3367.16992,"Low":3309.21997,"Close":3332.23999,"Adj.Close":3332.23999,"Volume":73098500}
{"Date":"2003-08-11","Open":3333.07007,"High":3361.66992,"Low":3309.8501,"Close":3339.58008,"Adj.Close":3339.58008,"Volume":60826100}
{"Date":"2003-08-12","Open":3342.59009,"High":3399.76001,"Low":3342.59009,"Close":3381.70996,"Adj.Close":3381.70996,"Volume":63345700}
{"Date":"2003-08-13","Open":3388.55005,"High":3428.97998,"Low":3376.30005,"Close":3398.88989,"Adj.Close":3398.88989,"Volume":94847300}
{"Date":"2003-08-14","Open":3398.12988,"High":3452.69995,"Low":3379.5,"Close":3452.69995,"Adj.Close":3452.69995,"Volume":112926200}
{"Date":"2003-08-15","Open":3449.56006,"High":3470.53003,"Low":3434.22998,"Close":3443.92993,"Adj.Close":3443.92993,"Volume":81938000}
{"Date":"2003-08-18","Open":3447.58008,"High":3507.22998,"Low":3447.58008,"Close":3507.22998,"Adj.Close":3507.22998,"Volume":63854400}
{"Date":"2003-08-19","Open":3511.05005,"High":3545.08008,"Low":3486.43994,"Close":3504.53003,"Adj.Close":3504.53003,"Volume":100328600}
{"Date":"2003-08-20","Open":3507.25,"High":3515.16992,"Low":3461.37988,"Close":3501.22998,"Adj.Close":3501.22998,"Volume":87071700}
{"Date":"2003-08-21","Open":3501.40991,"High":3565.46997,"Low":3501.40991,"Close":3565.46997,"Adj.Close":3565.46997,"Volume":99264300}
{"Date":"2003-08-22","Open":3563.30005,"High":3588.53003,"Low":3534.41992,"Close":3549.05005,"Adj.Close":3549.05005,"Volume":86613400}
{"Date":"2003-08-25","Open":3547.6499,"High":3547.6499,"Low":3489.77002,"Close":3500.09009,"Adj.Close":3500.09009,"Volume":52185800}
{"Date":"2003-08-26","Open":3498.88989,"High":3532.23999,"Low":3438.86011,"Close":3455.47998,"Adj.Close":3455.47998,"Volume":77836900}
{"Date":"2003-08-27","Open":3462.15991,"High":3493.45996,"Low":3451.81006,"Close":3483.08008,"Adj.Close":3483.08008,"Volume":85707800}
{"Date":"2003-08-28","Open":3486.37012,"High":3530.13989,"Low":3465.67993,"Close":3492.66992,"Adj.Close":3492.66992,"Volume":93888100}
{"Date":"2003-08-29","Open":3510.32007,"High":3531.80005,"Low":3479.91992,"Close":3484.58008,"Adj.Close":3484.58008,"Volume":74476600}
{"Date":"2003-09-01","Open":3493.34009,"High":3577.87012,"Low":3493.34009,"Close":3571.21997,"Adj.Close":3571.21997,"Volume":60269700}
{"Date":"2003-09-02","Open":3570.09009,"High":3588.45996,"Low":3536.26001,"Close":3567.19995,"Adj.Close":3567.19995,"Volume":81526700}
{"Date":"2003-09-03","Open":3570.25,"High":3656.66992,"Low":3570.25,"Close":3647.51001,"Adj.Close":3647.51001,"Volume":139472800}
{"Date":"2003-09-04","Open":3638.91992,"High":3671.41992,"Low":3628.94995,"Close":3668.66992,"Adj.Close":3668.66992,"Volume":106104700}
{"Date":"2003-09-05","Open":3671.92993,"High":3676.87988,"Low":3597.59009,"Close":3607.70996,"Adj.Close":3607.70996,"Volume":86990700}
{"Date":"2003-09-08","Open":3612.8501,"High":3656.62012,"Low":3612.38989,"Close":3641.53003,"Adj.Close":3641.53003,"Volume":76615200}
{"Date":"2003-09-09","Open":3645.87988,"High":3670.30005,"Low":3583.37012,"Close":3594.3999,"Adj.Close":3594.3999,"Volume":97722900}
{"Date":"2003-09-10","Open":3586.80005,"High":3586.80005,"Low":3524.16992,"Close":3536.87012,"Adj.Close":3536.87012,"Volume":103479500}
{"Date":"2003-09-11","Open":3525.5,"High":3566.8501,"Low":3495.11011,"Close":3566.8501,"Adj.Close":3566.8501,"Volume":84270000}
{"Date":"2003-09-12","Open":3564.55005,"High":3573.19995,"Low":3473.79004,"Close":3508.06006,"Adj.Close":3508.06006,"Volume":93352300}
{"Date":"2003-09-15","Open":3512.28003,"High":3547.33008,"Low":3506.37988,"Close":3516.31006,"Adj.Close":3516.31006,"Volume":56197600}
{"Date":"2003-09-16","Open":3522.81006,"High":3568.67993,"Low":3508.87012,"Close":3564.75,"Adj.Close":3564.75,"Volume":63670500}
{"Date":"2003-09-17","Open":3573.29004,"High":3613.21997,"Low":3551.81006,"Close":3561.03003,"Adj.Close":3561.03003,"Volume":91839800}
{"Date":"2003-09-18","Open":3562.87988,"High":3623.61011,"Low":3554.01001,"Close":3612.02002,"Adj.Close":3612.02002,"Volume":105243200}
{"Date":"2003-09-19","Open":3617.12988,"High":3629.59009,"Low":3578.69995,"Close":3578.69995,"Adj.Close":3578.69995,"Volume":248504900}
{"Date":"2003-09-22","Open":3578.15991,"High":3578.15991,"Low":3456.27002,"Close":3456.27002,"Adj.Close":3456.27002,"Volume":115889600}
{"Date":"2003-09-23","Open":3459.3999,"High":3483.77002,"Low":3396.32007,"Close":3411.02002,"Adj.Close":3411.02002,"Volume":123187100}
{"Date":"2003-09-24","Open":3414.65991,"High":3450.93994,"Low":3285.97998,"Close":3307.34009,"Adj.Close":3307.34009,"Volume":107395300}
{"Date":"2003-09-25","Open":3305.54004,"High":3361.83008,"Low":3301.38989,"Close":3326.27002,"Adj.Close":3326.27002,"Volume":120984500}
{"Date":"2003-09-26","Open":3325.76001,"High":3345.13989,"Low":3275.54004,"Close":3324.8501,"Adj.Close":3324.8501,"Volume":107628400}
{"Date":"2003-09-29","Open":3324,"High":3364.58008,"Low":3280.1001,"Close":3323.37988,"Adj.Close":3323.37988,"Volume":79451100}
{"Date":"2003-09-30","Open":3317.59009,"High":3330.21997,"Low":3202.87012,"Close":3256.78003,"Adj.Close":3256.78003,"Volume":113243900}
{"Date":"2003-10-01","Open":3255.76001,"High":3329.83008,"Low":3217.3999,"Close":3329.83008,"Adj.Close":3329.83008,"Volume":114661900}
{"Date":"2003-10-02","Open":3330.93994,"High":3354.63989,"Low":3267.98999,"Close":3276.63989,"Adj.Close":3276.63989,"Volume":111161900}
{"Date":"2003-10-03","Open":3283.37988,"High":3439.88989,"Low":3283.37988,"Close":3419,"Adj.Close":3419,"Volume":96276200}
{"Date":"2003-10-06","Open":3414.06006,"High":3416.75,"Low":3379.53003,"Close":3404.90991,"Adj.Close":3404.90991,"Volume":75971200}
{"Date":"2003-10-07","Open":3407.71997,"High":3409.21997,"Low":3332.82007,"Close":3355.78003,"Adj.Close":3355.78003,"Volume":91122100}
{"Date":"2003-10-08","Open":3357.69995,"High":3432.09009,"Low":3342.90991,"Close":3395.33008,"Adj.Close":3395.33008,"Volume":106120100}
{"Date":"2003-10-09","Open":3395.03003,"High":3491.19995,"Low":3389.13989,"Close":3481.8999,"Adj.Close":3481.8999,"Volume":109601800}
{"Date":"2003-10-10","Open":3479.21997,"High":3512.20996,"Low":3455.95996,"Close":3471.25,"Adj.Close":3471.25,"Volume":87935400}
{"Date":"2003-10-13","Open":3480.12988,"High":3554.53003,"Low":3480.12988,"Close":3538.38989,"Adj.Close":3538.38989,"Volume":79663900}
{"Date":"2003-10-14","Open":3543.16992,"High":3567.12012,"Low":3504.45996,"Close":3538.12988,"Adj.Close":3538.12988,"Volume":85052700}
{"Date":"2003-10-15","Open":3542.25,"High":3606,"Low":3540.84009,"Close":3570.58008,"Adj.Close":3570.58008,"Volume":109712500}
{"Date":"2003-10-16","Open":3568.71997,"High":3594.95996,"Low":3524.1001,"Close":3577.71997,"Adj.Close":3577.71997,"Volume":95277200}
{"Date":"2003-10-17","Open":3577.63989,"High":3593.75,"Low":3510.81006,"Close":3516.66992,"Adj.Close":3516.66992,"Volume":106132000}
{"Date":"2003-10-20","Open":3520.54004,"High":3566.63989,"Low":3496.57007,"Close":3559.33008,"Adj.Close":3559.33008,"Volume":77850100}
{"Date":"2003-10-21","Open":3567.3501,"High":3593.5,"Low":3536.80005,"Close":3580.08008,"Adj.Close":3580.08008,"Volume":113976700}
{"Date":"2003-10-22","Open":3560.92993,"High":3571.30005,"Low":3488.75,"Close":3490.6001,"Adj.Close":3490.6001,"Volume":87348600}
{"Date":"2003-10-23","Open":3486.90991,"High":3502.94995,"Low":3423.34009,"Close":3497.13989,"Adj.Close":3497.13989,"Volume":94968000}
{"Date":"2003-10-24","Open":3495.20996,"High":3495.20996,"Low":3439.09009,"Close":3452.63989,"Adj.Close":3452.63989,"Volume":64105800}
{"Date":"2003-10-27","Open":3459.07007,"High":3529.42993,"Low":3459.07007,"Close":3517.1001,"Adj.Close":3517.1001,"Volume":56174800}
{"Date":"2003-10-28","Open":3531.97998,"High":3600.75,"Low":3531.97998,"Close":3586.92993,"Adj.Close":3586.92993,"Volume":93390600}
{"Date":"2003-10-29","Open":3597.52002,"High":3627.17993,"Low":3583.79004,"Close":3615.41992,"Adj.Close":3615.41992,"Volume":103010900}
{"Date":"2003-10-30","Open":3620,"High":3675.78003,"Low":3583.46997,"Close":3639.65991,"Adj.Close":3639.65991,"Volume":121740200}
{"Date":"2003-10-31","Open":3639.36011,"High":3657.62012,"Low":3612.66992,"Close":3655.98999,"Adj.Close":3655.98999,"Volume":75584800}
{"Date":"2003-11-03","Open":3657.61011,"High":3750.25,"Low":3651.77002,"Close":3744.5,"Adj.Close":3744.5,"Volume":97782900}
{"Date":"2003-11-04","Open":3742.53003,"High":3768.54004,"Low":3724.20996,"Close":3741.70996,"Adj.Close":3741.70996,"Volume":98621700}
{"Date":"2003-11-05","Open":3737.32007,"High":3745.17993,"Low":3690.87012,"Close":3717.69995,"Adj.Close":3717.69995,"Volume":94792300}
{"Date":"2003-11-06","Open":3719.8501,"High":3759.87012,"Low":3683.45996,"Close":3733.92993,"Adj.Close":3733.92993,"Volume":96268800}
{"Date":"2003-11-07","Open":3744.40991,"High":3814.20996,"Low":3744.40991,"Close":3782.56006,"Adj.Close":3782.56006,"Volume":132924000}
{"Date":"2003-11-10","Open":3778.27002,"High":3789.29004,"Low":3737.25,"Close":3746.23999,"Adj.Close":3746.23999,"Volume":88689100}
{"Date":"2003-11-11","Open":3739.46997,"High":3739.46997,"Low":3699.98999,"Close":3729.87012,"Adj.Close":3729.87012,"Volume":88903600}
{"Date":"2003-11-12","Open":3730.13989,"High":3754.3501,"Low":3696.94995,"Close":3748.34009,"Adj.Close":3748.34009,"Volume":126514600}
{"Date":"2003-11-13","Open":3756.30005,"High":3813.19995,"Low":3739.25,"Close":3765.59009,"Adj.Close":3765.59009,"Volume":126775200}
{"Date":"2003-11-14","Open":3752.17993,"High":3812.8999,"Low":3746.90991,"Close":3797.3999,"Adj.Close":3797.3999,"Volume":82978000}
{"Date":"2003-11-17","Open":3792.88989,"High":3792.88989,"Low":3664.94995,"Close":3674.54004,"Adj.Close":3674.54004,"Volume":97573600}
{"Date":"2003-11-18","Open":3693.08008,"High":3715.87988,"Low":3644.95996,"Close":3666.28003,"Adj.Close":3666.28003,"Volume":99661100}
{"Date":"2003-11-19","Open":3659.96997,"High":3659.96997,"Low":3594.61011,"Close":3652.29004,"Adj.Close":3652.29004,"Volume":107063400}
{"Date":"2003-11-20","Open":3663.62988,"High":3671.37988,"Low":3576.52002,"Close":3638.04004,"Adj.Close":3638.04004,"Volume":111371400}
{"Date":"2003-11-21","Open":3637.62012,"High":3658.21997,"Low":3619.91992,"Close":3642.25,"Adj.Close":3642.25,"Volume":85146700}
{"Date":"2003-11-24","Open":3642.69995,"High":3743.37012,"Low":3642.69995,"Close":3737.09009,"Adj.Close":3737.09009,"Volume":89160200}
{"Date":"2003-11-25","Open":3744.46997,"High":3767.91992,"Low":3727.80005,"Close":3733.15991,"Adj.Close":3733.15991,"Volume":86546900}
{"Date":"2003-11-26","Open":3731.29004,"High":3786.37012,"Low":3712.97998,"Close":3712.97998,"Adj.Close":3712.97998,"Volume":94855600}
{"Date":"2003-11-27","Open":3741.62988,"High":3756.11011,"Low":3729.17993,"Close":3744.98999,"Adj.Close":3744.98999,"Volume":44335600}
{"Date":"2003-11-28","Open":3748.22998,"High":3771.1001,"Low":3692.01001,"Close":3745.94995,"Adj.Close":3745.94995,"Volume":81282400}
{"Date":"2003-12-01","Open":3752.71997,"High":3829.45996,"Low":3752.71997,"Close":3821.19995,"Adj.Close":3821.19995,"Volume":95140000}
{"Date":"2003-12-02","Open":3821.63989,"High":3838.09009,"Low":3788.92993,"Close":3809.26001,"Adj.Close":3809.26001,"Volume":92969400}
{"Date":"2003-12-03","Open":3808.30005,"High":3875.65991,"Low":3801.76001,"Close":3875.65991,"Adj.Close":3875.65991,"Volume":116689400}
{"Date":"2003-12-04","Open":3871.5,"High":3894.82007,"Low":3848.02002,"Close":3874.78003,"Adj.Close":3874.78003,"Volume":122461400}
{"Date":"2003-12-05","Open":3856.47998,"High":3874.55005,"Low":3813.6001,"Close":3841.72998,"Adj.Close":3841.72998,"Volume":92793500}
{"Date":"2003-12-08","Open":3834.88989,"High":3834.88989,"Low":3778.72998,"Close":3806.54004,"Adj.Close":3806.54004,"Volume":65895300}
{"Date":"2003-12-09","Open":3812.91992,"High":3878.44995,"Low":3812.91992,"Close":3846.17993,"Adj.Close":3846.17993,"Volume":104582500}
{"Date":"2003-12-10","Open":3841.87012,"High":3847.92993,"Low":3798,"Close":3820.91992,"Adj.Close":3820.91992,"Volume":115662200}
{"Date":"2003-12-11","Open":3833.21997,"High":3864.34009,"Low":3826.92993,"Close":3858.8501,"Adj.Close":3858.8501,"Volume":98870000}
{"Date":"2003-12-12","Open":3864.59009,"High":3904.42993,"Low":3847.62988,"Close":3860.12988,"Adj.Close":3860.12988,"Volume":89520400}
{"Date":"2003-12-15","Open":3866.91992,"High":3930.26001,"Low":3866.91992,"Close":3875.46997,"Adj.Close":3875.46997,"Volume":96054400}
{"Date":"2003-12-16","Open":3862.82007,"High":3878.62988,"Low":3835.93994,"Close":3865.97998,"Adj.Close":3865.97998,"Volume":85911600}
{"Date":"2003-12-17","Open":3870.15991,"High":3880.07007,"Low":3840.95996,"Close":3847.57007,"Adj.Close":3847.57007,"Volume":92045300}
{"Date":"2003-12-18","Open":3847.32007,"High":3878.88989,"Low":3823.70996,"Close":3870.87988,"Adj.Close":3870.87988,"Volume":90538400}
{"Date":"2003-12-19","Open":3881.96997,"High":3907.90991,"Low":3876.43994,"Close":3898.41992,"Adj.Close":3898.41992,"Volume":154134700}
{"Date":"2003-12-22","Open":3891.66992,"High":3909.40991,"Low":3870.56006,"Close":3876.93994,"Adj.Close":3876.93994,"Volume":62035700}
{"Date":"2003-12-23","Open":3884.1001,"High":3913.26001,"Low":3884.1001,"Close":3903.34009,"Adj.Close":3903.34009,"Volume":46947900}
{"Date":"2003-12-24"}
{"Date":"2003-12-25"}
{"Date":"2003-12-26"}
{"Date":"2003-12-29","Open":3907.57007,"High":3957.22998,"Low":3907.57007,"Close":3952.71997,"Adj.Close":3952.71997,"Volume":36488800}
{"Date":"2003-12-30","Open":3957.92993,"High":3996.28003,"Low":3957.92993,"Close":3965.15991,"Adj.Close":3965.15991,"Volume":34660700}
{"Date":"2003-12-31"}
{"Date":"2004-01-01"}
{"Date":"2004-01-02","Open":3969.04004,"High":4022.95996,"Low":3969.04004,"Close":4018.5,"Adj.Close":4018.5,"Volume":62413600}
{"Date":"2004-01-05","Open":4019.93994,"High":4040.97998,"Low":4001.48999,"Close":4035.8999,"Adj.Close":4035.8999,"Volume":85539100}
{"Date":"2004-01-06","Open":4038.41992,"High":4047.03003,"Low":4003.47998,"Close":4035.43994,"Adj.Close":4035.43994,"Volume":94696300}
{"Date":"2004-01-07","Open":4039.6499,"High":4050.98999,"Low":3985.94995,"Close":4004.3999,"Adj.Close":4004.3999,"Volume":145580900}
{"Date":"2004-01-08","Open":4013.1499,"High":4070.46997,"Low":4013.1499,"Close":4045.42993,"Adj.Close":4045.42993,"Volume":139663500}
{"Date":"2004-01-09","Open":4059.1001,"High":4073.33008,"Low":3982.83008,"Close":4016.17993,"Adj.Close":4016.17993,"Volume":126836800}
{"Date":"2004-01-12","Open":4010.05005,"High":4010.05005,"Low":3980.18994,"Close":3995.90991,"Adj.Close":3995.90991,"Volume":135461600}
{"Date":"2004-01-13","Open":4006.8501,"High":4033.66992,"Low":3990.61011,"Close":3996.21997,"Adj.Close":3996.21997,"Volume":107012300}
{"Date":"2004-01-14","Open":3993.33008,"High":4056.22998,"Low":3980.33008,"Close":4055.20996,"Adj.Close":4055.20996,"Volume":102789200}
{"Date":"2004-01-15","Open":4047.62988,"High":4081.62012,"Low":4026.90991,"Close":4068.75,"Adj.Close":4068.75,"Volume":108778600}
{"Date":"2004-01-16","Open":4090.80005,"High":4122.93018,"Low":4090.80005,"Close":4111.64014,"Adj.Close":4111.64014,"Volume":133851600}
{"Date":"2004-01-19","Open":4111.89014,"High":4151.72022,"Low":4111.89014,"Close":4139.91992,"Adj.Close":4139.91992,"Volume":90095200}
{"Date":"2004-01-20","Open":4141.33008,"High":4156.08008,"Low":4101.54004,"Close":4106.41016,"Adj.Close":4106.41016,"Volume":110834200}
{"Date":"2004-01-21","Open":4109.64014,"High":4138.04004,"Low":4099.47022,"Close":4138.04004,"Adj.Close":4138.04004,"Volume":120652900}
{"Date":"2004-01-22","Open":4144.04004,"High":4171.49023,"Low":4129.22998,"Close":4139.85986,"Adj.Close":4139.85986,"Volume":113803600}
{"Date":"2004-01-23","Open":4140.75977,"High":4164.25977,"Low":4130.85986,"Close":4151.83008,"Adj.Close":4151.83008,"Volume":98429500}
{"Date":"2004-01-26","Open":4152.08984,"High":4152.08984,"Low":4116.06982,"Close":4128.68018,"Adj.Close":4128.68018,"Volume":87832200}
{"Date":"2004-01-27","Open":4141.85986,"High":4175.47998,"Low":4129.12012,"Close":4134.41992,"Adj.Close":4134.41992,"Volume":118343700}
{"Date":"2004-01-28","Open":4124.49023,"High":4157.18018,"Low":4105.97022,"Close":4150.24023,"Adj.Close":4150.24023,"Volume":118398500}
{"Date":"2004-01-29","Open":4117.58008,"High":4126.64014,"Low":4092.05005,"Close":4095.70996,"Adj.Close":4095.70996,"Volume":110672100}
{"Date":"2004-01-30","Open":4106.6499,"High":4116.52002,"Low":4048.52002,"Close":4058.6001,"Adj.Close":4058.6001,"Volume":98283000}
{"Date":"2004-02-02","Open":4062.79004,"High":4087.20996,"Low":4046.30005,"Close":4071.6001,"Adj.Close":4071.6001,"Volume":76610000}
{"Date":"2004-02-03","Open":4074.41992,"High":4075.80005,"Low":4019,"Close":4057.51001,"Adj.Close":4057.51001,"Volume":106026300}
{"Date":"2004-02-04","Open":4050.08008,"High":4050.08008,"Low":4008.80005,"Close":4028.37012,"Adj.Close":4028.37012,"Volume":111859200}
{"Date":"2004-02-05","Open":4025.3999,"High":4054.92993,"Low":4009.56006,"Close":4014.79004,"Adj.Close":4014.79004,"Volume":100597700}
{"Date":"2004-02-06","Open":4015.02002,"High":4053.02002,"Low":4007.87012,"Close":4044.98999,"Adj.Close":4044.98999,"Volume":91397100}
{"Date":"2004-02-09","Open":4051.36011,"High":4102.45996,"Low":4051.36011,"Close":4098.97022,"Adj.Close":4098.97022,"Volume":92299400}
{"Date":"2004-02-10","Open":4100.75,"High":4114.77978,"Low":4083.33008,"Close":4110.7998,"Adj.Close":4110.7998,"Volume":81307000}
{"Date":"2004-02-11","Open":4111.89014,"High":4125.58984,"Low":4101.14014,"Close":4122.16016,"Adj.Close":4122.16016,"Volume":76554900}
{"Date":"2004-02-12","Open":4138.16992,"High":4150.56006,"Low":4106.31006,"Close":4121.6499,"Adj.Close":4121.6499,"Volume":87453400}
{"Date":"2004-02-13","Open":4121.4502,"High":4130.75,"Low":4047.91992,"Close":4057.05005,"Adj.Close":4057.05005,"Volume":83264600}
{"Date":"2004-02-16","Open":4054.95996,"High":4070.45996,"Low":4040.48999,"Close":4070.45996,"Adj.Close":4070.45996,"Volume":48044100}
{"Date":"2004-02-17","Open":4073.77002,"High":4099.7998,"Low":4070.6499,"Close":4095.86011,"Adj.Close":4095.86011,"Volume":103255700}
{"Date":"2004-02-18","Open":4096.72998,"High":4111.5,"Low":4085.29004,"Close":4095.34009,"Adj.Close":4095.34009,"Volume":89014200}
{"Date":"2004-02-19","Open":4099.91992,"High":4147.33984,"Low":4099.91992,"Close":4141.52978,"Adj.Close":4141.52978,"Volume":90407000}
{"Date":"2004-02-20","Open":4124.50977,"High":4135.5498,"Low":4055.56006,"Close":4073.3501,"Adj.Close":4073.3501,"Volume":113886100}
{"Date":"2004-02-23","Open":4074.11011,"High":4106.08008,"Low":4065.25,"Close":4068.70996,"Adj.Close":4068.70996,"Volume":70533800}
{"Date":"2004-02-24","Open":4067.90991,"High":4067.90991,"Low":3967.87012,"Close":3991.41992,"Adj.Close":3991.41992,"Volume":117018800}
{"Date":"2004-02-25","Open":3993.30005,"High":4008.03003,"Low":3960.40991,"Close":3995.34009,"Adj.Close":3995.34009,"Volume":102632300}
{"Date":"2004-02-26","Open":4008.38989,"High":4019.31006,"Low":3973.80005,"Close":4007.81006,"Adj.Close":4007.81006,"Volume":101283000}
{"Date":"2004-02-27","Open":4027.36011,"High":4052.58008,"Low":4017.90991,"Close":4018.15991,"Adj.Close":4018.15991,"Volume":114204300}
{"Date":"2004-03-01","Open":4026.18994,"High":4061.1001,"Low":4026.18994,"Close":4054.42993,"Adj.Close":4054.42993,"Volume":76724700}
{"Date":"2004-03-02","Open":4057.08008,"High":4101.06006,"Low":4057.08008,"Close":4100.33984,"Adj.Close":4100.33984,"Volume":92364100}
{"Date":"2004-03-03","Open":4088.88989,"High":4096.41016,"Low":4058.11011,"Close":4071.69995,"Adj.Close":4071.69995,"Volume":89448500}
{"Date":"2004-03-04","Open":4077.31006,"High":4138.8501,"Low":4077.31006,"Close":4133.77978,"Adj.Close":4133.77978,"Volume":100794200}
{"Date":"2004-03-05","Open":4136.79004,"High":4151.83984,"Low":4090.8999,"Close":4126.14014,"Adj.Close":4126.14014,"Volume":114608900}
{"Date":"2004-03-08","Open":4131.33984,"High":4163.18994,"Low":4131.33984,"Close":4145.99023,"Adj.Close":4145.99023,"Volume":51878100}
{"Date":"2004-03-09","Open":4143.97998,"High":4143.97998,"Low":4077.03003,"Close":4087.55005,"Adj.Close":4087.55005,"Volume":98986300}
{"Date":"2004-03-10","Open":4077.63989,"High":4077.63989,"Low":4024.81006,"Close":4044.69995,"Adj.Close":4044.69995,"Volume":107713100}
{"Date":"2004-03-11","Open":4040.51001,"High":4040.51001,"Low":3875.59009,"Close":3904.94995,"Adj.Close":3904.94995,"Volume":198399300}
{"Date":"2004-03-12","Open":3879.62988,"High":3920.40991,"Low":3824.54004,"Close":3915.37988,"Adj.Close":3915.37988,"Volume":143403100}
{"Date":"2004-03-15","Open":3908.61011,"High":3909.87012,"Low":3807.93994,"Close":3810.76001,"Adj.Close":3810.76001,"Volume":115597900}
{"Date":"2004-03-16","Open":3810.87988,"High":3851.01001,"Low":3775.11011,"Close":3822.37012,"Adj.Close":3822.37012,"Volume":142442300}
{"Date":"2004-03-17","Open":3828.26001,"High":3902.8501,"Low":3828.26001,"Close":3896.79004,"Adj.Close":3896.79004,"Volume":138117000}
{"Date":"2004-03-18","Open":3898.37988,"High":3902.73999,"Low":3821.87988,"Close":3827.42993,"Adj.Close":3827.42993,"Volume":122233800}
{"Date":"2004-03-19","Open":3838.37988,"High":3863.01001,"Low":3805.1499,"Close":3819.1499,"Adj.Close":3819.1499,"Volume":214666500}
{"Date":"2004-03-22","Open":3802.53003,"High":3802.53003,"Low":3696.17993,"Close":3729.22998,"Adj.Close":3729.22998,"Volume":128150900}
{"Date":"2004-03-23","Open":3722.94995,"High":3772.84009,"Low":3715.40991,"Close":3728.82007,"Adj.Close":3728.82007,"Volume":121276200}
{"Date":"2004-03-24","Open":3732.30005,"High":3758.43994,"Low":3692.3999,"Close":3726.07007,"Adj.Close":3726.07007,"Volume":127469700}
{"Date":"2004-03-25","Open":3729.76001,"High":3811.91992,"Low":3729.76001,"Close":3811.91992,"Adj.Close":3811.91992,"Volume":146150100}
{"Date":"2004-03-26","Open":3834.8501,"High":3849.98999,"Low":3802.22998,"Close":3822.33008,"Adj.Close":3822.33008,"Volume":95580000}
{"Date":"2004-03-29","Open":3828.04004,"High":3886.36011,"Low":3823.66992,"Close":3881.25,"Adj.Close":3881.25,"Volume":73542500}
{"Date":"2004-03-30","Open":3880.3999,"High":3883.65991,"Low":3845.57007,"Close":3874.04004,"Adj.Close":3874.04004,"Volume":90106000}
{"Date":"2004-03-31","Open":3876.46997,"High":3901.05005,"Low":3840.11011,"Close":3856.69995,"Adj.Close":3856.69995,"Volume":97024300}
{"Date":"2004-04-01","Open":3858.34009,"High":3928.62988,"Low":3857.04004,"Close":3924.8501,"Adj.Close":3924.8501,"Volume":115605600}
{"Date":"2004-04-02","Open":3924.47998,"High":4008.08008,"Low":3921.5,"Close":4007.6001,"Adj.Close":4007.6001,"Volume":119971000}
{"Date":"2004-04-05","Open":4015.22998,"High":4059.08008,"Low":4006.46997,"Close":4048.6001,"Adj.Close":4048.6001,"Volume":95483800}
{"Date":"2004-04-06","Open":4064.75,"High":4065.70996,"Low":4010.72998,"Close":4022.81006,"Adj.Close":4022.81006,"Volume":109493100}
{"Date":"2004-04-07","Open":4023.70996,"High":4048.61011,"Low":4000.43994,"Close":4001.15991,"Adj.Close":4001.15991,"Volume":91871700}
{"Date":"2004-04-08","Open":4030.56006,"High":4058.29004,"Low":4004.57007,"Close":4013.53003,"Adj.Close":4013.53003,"Volume":76289200}
{"Date":"2004-04-09"}
{"Date":"2004-04-12"}
{"Date":"2004-04-13","Open":4016.09009,"High":4094.22998,"Low":4016.09009,"Close":4071.41992,"Adj.Close":4071.41992,"Volume":80073900}
{"Date":"2004-04-14","Open":4058.90991,"High":4058.90991,"Low":3970.02002,"Close":4012.77002,"Adj.Close":4012.77002,"Volume":109535300}
{"Date":"2004-04-15","Open":4011.27002,"High":4034.32007,"Low":3989.20996,"Close":4004.61011,"Adj.Close":4004.61011,"Volume":83357400}
{"Date":"2004-04-16","Open":4004.61011,"High":4043.53003,"Low":3986.62012,"Close":4033.97998,"Adj.Close":4033.97998,"Volume":98842300}
{"Date":"2004-04-19","Open":4033,"High":4040.67993,"Low":3995.59009,"Close":4025.07007,"Adj.Close":4025.07007,"Volume":61363200}
{"Date":"2004-04-20","Open":4034.28003,"High":4083.27002,"Low":4034.28003,"Close":4061.12988,"Adj.Close":4061.12988,"Volume":80860400}
{"Date":"2004-04-21","Open":4050.46997,"High":4055.26001,"Low":4013.30005,"Close":4026.1499,"Adj.Close":4026.1499,"Volume":125820000}
{"Date":"2004-04-22","Open":4043.37012,"High":4062.83008,"Low":4002.44995,"Close":4059.1499,"Adj.Close":4059.1499,"Volume":122768400}
{"Date":"2004-04-23","Open":4080.37012,"High":4129.14014,"Low":4080.37012,"Close":4103.62012,"Adj.Close":4103.62012,"Volume":121934400}
{"Date":"2004-04-26","Open":4105.97022,"High":4156.89014,"Low":4105.97022,"Close":4125.83008,"Adj.Close":4125.83008,"Volume":81247300}
{"Date":"2004-04-27","Open":4124.68994,"High":4151.08008,"Low":4112.85986,"Close":4134.1001,"Adj.Close":4134.1001,"Volume":89669400}
{"Date":"2004-04-28","Open":4130.49023,"High":4133.85986,"Low":4062.59009,"Close":4065.73999,"Adj.Close":4065.73999,"Volume":122300400}
{"Date":"2004-04-29","Open":4051.25,"High":4061.94995,"Low":3987,"Close":4008.90991,"Adj.Close":4008.90991,"Volume":158758900}
{"Date":"2004-04-30","Open":3998.53003,"High":4008.07007,"Low":3968.86011,"Close":3985.20996,"Adj.Close":3985.20996,"Volume":106408100}
{"Date":"2004-05-03","Open":3972.87988,"High":4011.43994,"Low":3945.52002,"Close":4007.6499,"Adj.Close":4007.6499,"Volume":59570300}
{"Date":"2004-05-04","Open":4002.28003,"High":4018.70996,"Low":3976.20996,"Close":3990.75,"Adj.Close":3990.75,"Volume":78749700}
{"Date":"2004-05-05","Open":3975.65991,"High":4029.32007,"Low":3964.29004,"Close":4022.1001,"Adj.Close":4022.1001,"Volume":89064500}
{"Date":"2004-05-06","Open":4011.83008,"High":4012.91992,"Low":3900.51001,"Close":3909.45996,"Adj.Close":3909.45996,"Volume":129145300}
{"Date":"2004-05-07","Open":3909.61011,"High":3923.15991,"Low":3852.8999,"Close":3895.63989,"Adj.Close":3895.63989,"Volume":128937800}
{"Date":"2004-05-10","Open":3894.97998,"High":3894.97998,"Low":3776.36011,"Close":3784.61011,"Adj.Close":3784.61011,"Volume":125329700}
{"Date":"2004-05-11","Open":3790.70996,"High":3850.52002,"Low":3790.70996,"Close":3849.84009,"Adj.Close":3849.84009,"Volume":93433500}
{"Date":"2004-05-12","Open":3846.68994,"High":3851.73999,"Low":3769.87988,"Close":3776.23999,"Adj.Close":3776.23999,"Volume":101325700}
{"Date":"2004-05-13","Open":3781.75,"High":3827.03003,"Low":3779.75,"Close":3824.92993,"Adj.Close":3824.92993,"Volume":106134400}
{"Date":"2004-05-14","Open":3824.55005,"High":3833.02002,"Low":3769.59009,"Close":3803.1001,"Adj.Close":3803.1001,"Volume":99177800}
{"Date":"2004-05-17","Open":3801.46997,"High":3801.46997,"Low":3710.02002,"Close":3754.37012,"Adj.Close":3754.37012,"Volume":112621900}
{"Date":"2004-05-18","Open":3756.86011,"High":3796.72998,"Low":3754.06006,"Close":3789.23999,"Adj.Close":3789.23999,"Volume":90006500}
{"Date":"2004-05-19","Open":3799.42993,"High":3883.1499,"Low":3799.42993,"Close":3872.26001,"Adj.Close":3872.26001,"Volume":110829400}
{"Date":"2004-05-20","Open":3855.62988,"High":3855.62988,"Low":3812.04004,"Close":3839.32007,"Adj.Close":3839.32007,"Volume":52390700}
{"Date":"2004-05-21","Open":3842.23999,"High":3869.19995,"Low":3808.6001,"Close":3831.84009,"Adj.Close":3831.84009,"Volume":78551900}
{"Date":"2004-05-24","Open":3842.40991,"High":3901.47998,"Low":3842.40991,"Close":3867.84009,"Adj.Close":3867.84009,"Volume":71603900}
{"Date":"2004-05-25","Open":3859.63989,"High":3859.63989,"Low":3809.97998,"Close":3828.07007,"Adj.Close":3828.07007,"Volume":81684700}
{"Date":"2004-05-26","Open":3830.71997,"High":3901.31006,"Low":3830.71997,"Close":3867.52002,"Adj.Close":3867.52002,"Volume":78818800}
{"Date":"2004-05-27","Open":3872.03003,"High":3926.62012,"Low":3872.03003,"Close":3913.33008,"Adj.Close":3913.33008,"Volume":94848900}
{"Date":"2004-05-28","Open":3921.88989,"High":3940.70996,"Low":3892.31006,"Close":3902.71997,"Adj.Close":3902.71997,"Volume":71072300}
{"Date":"2004-05-31","Open":3904.38989,"High":3927.94995,"Low":3898.3999,"Close":3921.40991,"Adj.Close":3921.40991,"Volume":12774700}
{"Date":"2004-06-01","Open":3924.30005,"High":3929.87988,"Low":3856.04004,"Close":3864.17993,"Adj.Close":3864.17993,"Volume":66700500}
{"Date":"2004-06-02","Open":3868.93994,"High":3917.72998,"Low":3868.93994,"Close":3888.31006,"Adj.Close":3888.31006,"Volume":79426100}
{"Date":"2004-06-03","Open":3890.27002,"High":3917.65991,"Low":3870.84009,"Close":3917.08008,"Adj.Close":3917.08008,"Volume":81924800}
{"Date":"2004-06-04","Open":3917.80005,"High":3973.57007,"Low":3913.77002,"Close":3961.92993,"Adj.Close":3961.92993,"Volume":92185200}
{"Date":"2004-06-07","Open":3973.44995,"High":4025.08008,"Low":3973.44995,"Close":4017.81006,"Adj.Close":4017.81006,"Volume":78392500}
{"Date":"2004-06-08","Open":4021.79004,"High":4040.77002,"Low":4003.12012,"Close":4018.94995,"Adj.Close":4018.94995,"Volume":89217100}
{"Date":"2004-06-09","Open":4024.38989,"High":4036.45996,"Low":3990.63989,"Close":3997.76001,"Adj.Close":3997.76001,"Volume":81169200}
{"Date":"2004-06-10","Open":3997.20996,"High":4027.3999,"Low":3992.53003,"Close":4021.63989,"Adj.Close":4021.63989,"Volume":52472400}
{"Date":"2004-06-11","Open":4017.44995,"High":4019.37988,"Low":3993.27002,"Close":4014.56006,"Adj.Close":4014.56006,"Volume":45498900}
{"Date":"2004-06-14","Open":4008.61011,"High":4008.61011,"Low":3939.16992,"Close":3948.6499,"Adj.Close":3948.6499,"Volume":82030000}
{"Date":"2004-06-15","Open":3946.16992,"High":3995.42993,"Low":3933.12012,"Close":3987.30005,"Adj.Close":3987.30005,"Volume":83068000}
{"Date":"2004-06-16","Open":3991.08008,"High":4014.81006,"Low":3991.08008,"Close":4003.23999,"Adj.Close":4003.23999,"Volume":78792800}
{"Date":"2004-06-17","Open":3996.97998,"High":4018.6001,"Low":3971.77002,"Close":3985.45996,"Adj.Close":3985.45996,"Volume":75516700}
{"Date":"2004-06-18","Open":3976.30005,"High":4004.86011,"Low":3966.21997,"Close":3999.79004,"Adj.Close":3999.79004,"Volume":149162200}
{"Date":"2004-06-21","Open":4008.5,"High":4029.11011,"Low":3977.80005,"Close":3989.31006,"Adj.Close":3989.31006,"Volume":76960600}
{"Date":"2004-06-22","Open":3985.41992,"High":3985.41992,"Low":3916.41992,"Close":3928.38989,"Adj.Close":3928.38989,"Volume":99323900}
{"Date":"2004-06-23","Open":3933.8501,"High":3966.88989,"Low":3933.8501,"Close":3945.1001,"Adj.Close":3945.1001,"Volume":76187700}
{"Date":"2004-06-24","Open":3954.20996,"High":4012.66992,"Low":3954.20996,"Close":4007.05005,"Adj.Close":4007.05005,"Volume":89793100}
{"Date":"2004-06-25","Open":4006.73999,"High":4020.15991,"Low":3987.02002,"Close":4013.3501,"Adj.Close":4013.3501,"Volume":65986500}
{"Date":"2004-06-28","Open":4016.82007,"High":4076.58008,"Low":4004.5,"Close":4069.3501,"Adj.Close":4069.3501,"Volume":83355300}
{"Date":"2004-06-29","Open":4067.91992,"High":4086.07007,"Low":4050.21997,"Close":4069.72998,"Adj.Close":4069.72998,"Volume":84614900}
{"Date":"2004-06-30","Open":4070.07007,"High":4090.75,"Low":4052.72998,"Close":4052.72998,"Adj.Close":4052.72998,"Volume":77191400}
{"Date":"2004-07-01","Open":4078.36011,"High":4101.52002,"Low":4026.56006,"Close":4035.02002,"Adj.Close":4035.02002,"Volume":97307700}
{"Date":"2004-07-02","Open":4030.45996,"High":4030.45996,"Low":3990.5,"Close":3998.77002,"Adj.Close":3998.77002,"Volume":77414100}
{"Date":"2004-07-05","Open":3998.18994,"High":4011.54004,"Low":3991.15991,"Close":3995.72998,"Adj.Close":3995.72998,"Volume":34546500}
{"Date":"2004-07-06","Open":4001.54004,"High":4008.1001,"Low":3935.91992,"Close":3944.87988,"Adj.Close":3944.87988,"Volume":71106300}
{"Date":"2004-07-07","Open":3944.36011,"High":3958.88989,"Low":3922.45996,"Close":3930.58008,"Adj.Close":3930.58008,"Volume":91864700}
{"Date":"2004-07-08","Open":3921.41992,"High":3936.98999,"Low":3894.72998,"Close":3934.47998,"Adj.Close":3934.47998,"Volume":100355100}
{"Date":"2004-07-09","Open":3932.26001,"High":3932.59009,"Low":3882.75,"Close":3924.48999,"Adj.Close":3924.48999,"Volume":83127200}
{"Date":"2004-07-12","Open":3911.54004,"High":3928.07007,"Low":3884.41992,"Close":3893.23999,"Adj.Close":3893.23999,"Volume":67352400}
{"Date":"2004-07-13","Open":3897.31006,"High":3919.23999,"Low":3892.13989,"Close":3903.87988,"Adj.Close":3903.87988,"Volume":71862000}
{"Date":"2004-07-14","Open":3894.57007,"High":3898.84009,"Low":3851.3501,"Close":3898.84009,"Adj.Close":3898.84009,"Volume":95613200}
{"Date":"2004-07-15","Open":3898.19995,"High":3898.19995,"Low":3847.18994,"Close":3847.18994,"Adj.Close":3847.18994,"Volume":81874200}
{"Date":"2004-07-16","Open":3848.13989,"High":3883.06006,"Low":3837.62988,"Close":3845.92993,"Adj.Close":3845.92993,"Volume":87433200}
{"Date":"2004-07-19","Open":3845.03003,"High":3845.80005,"Low":3812.62988,"Close":3812.62988,"Adj.Close":3812.62988,"Volume":76994600}
{"Date":"2004-07-20","Open":3809.36011,"High":3839.72998,"Low":3785.34009,"Close":3837.6001,"Adj.Close":3837.6001,"Volume":98442400}
{"Date":"2004-07-21","Open":3849.63989,"High":3899.41992,"Low":3849.63989,"Close":3877.47998,"Adj.Close":3877.47998,"Volume":99582900}
{"Date":"2004-07-22","Open":3867.20996,"High":3867.20996,"Low":3796.29004,"Close":3801.05005,"Adj.Close":3801.05005,"Volume":86433600}
{"Date":"2004-07-23","Open":3805.30005,"High":3824.76001,"Low":3785.29004,"Close":3797.33008,"Adj.Close":3797.33008,"Volume":66954900}
{"Date":"2004-07-26","Open":3795.65991,"High":3811.37988,"Low":3749.04004,"Close":3752.59009,"Adj.Close":3752.59009,"Volume":70843900}
{"Date":"2004-07-27","Open":3755.42993,"High":3815.12012,"Low":3755.42993,"Close":3814.08008,"Adj.Close":3814.08008,"Volume":79560000}
{"Date":"2004-07-28","Open":3829.04004,"High":3856.65991,"Low":3797.73999,"Close":3807.20996,"Adj.Close":3807.20996,"Volume":100623400}
{"Date":"2004-07-29","Open":3815.36011,"High":3895.3501,"Low":3815.36011,"Close":3889.67993,"Adj.Close":3889.67993,"Volume":112304300}
{"Date":"2004-07-30","Open":3900.88989,"High":3911.30005,"Low":3867.08008,"Close":3895.61011,"Adj.Close":3895.61011,"Volume":84353700}
{"Date":"2004-08-02","Open":3891.17993,"High":3891.17993,"Low":3841.72998,"Close":3862.70996,"Adj.Close":3862.70996,"Volume":68612100}
{"Date":"2004-08-03","Open":3869.13989,"High":3891.78003,"Low":3864.79004,"Close":3877.32007,"Adj.Close":3877.32007,"Volume":73555300}
{"Date":"2004-08-04","Open":3867.46997,"High":3867.46997,"Low":3807.25,"Close":3823.73999,"Adj.Close":3823.73999,"Volume":94917500}
{"Date":"2004-08-05","Open":3834.27002,"High":3858.65991,"Low":3828.68994,"Close":3829.03003,"Adj.Close":3829.03003,"Volume":82238900}
{"Date":"2004-08-06","Open":3818.78003,"High":3818.78003,"Low":3719.45996,"Close":3727.73999,"Adj.Close":3727.73999,"Volume":115045800}
{"Date":"2004-08-09","Open":3726.51001,"High":3736.55005,"Low":3666.05005,"Close":3690.33008,"Adj.Close":3690.33008,"Volume":87685700}
{"Date":"2004-08-10","Open":3691.61011,"High":3721.31006,"Low":3685.91992,"Close":3720.63989,"Adj.Close":3720.63989,"Volume":74365000}
{"Date":"2004-08-11","Open":3722.61011,"High":3731.44995,"Low":3636.95996,"Close":3678.90991,"Adj.Close":3678.90991,"Volume":100168400}
{"Date":"2004-08-12","Open":3683.65991,"High":3708.33008,"Low":3632.44995,"Close":3658.11011,"Adj.Close":3658.11011,"Volume":130541200}
{"Date":"2004-08-13","Open":3648.88989,"High":3662.78003,"Low":3618.68994,"Close":3646.98999,"Adj.Close":3646.98999,"Volume":105560200}
{"Date":"2004-08-16","Open":3643.08008,"High":3703.40991,"Low":3618.58008,"Close":3699.11011,"Adj.Close":3699.11011,"Volume":86591000}
{"Date":"2004-08-17","Open":3696.20996,"High":3735.84009,"Low":3679.21997,"Close":3705.72998,"Adj.Close":3705.72998,"Volume":95038500}
{"Date":"2004-08-18","Open":3704.80005,"High":3728.40991,"Low":3677.92993,"Close":3726.5,"Adj.Close":3726.5,"Volume":78884800}
{"Date":"2004-08-19","Open":3729.87012,"High":3758.51001,"Low":3706.1001,"Close":3722.98999,"Adj.Close":3722.98999,"Volume":82512200}
{"Date":"2004-08-20","Open":3716.6001,"High":3723.84009,"Low":3689.86011,"Close":3712.61011,"Adj.Close":3712.61011,"Volume":63980100}
{"Date":"2004-08-23","Open":3722.22998,"High":3782.37012,"Low":3722.22998,"Close":3772.13989,"Adj.Close":3772.13989,"Volume":69503700}
{"Date":"2004-08-24","Open":3771.09009,"High":3799.88989,"Low":3766.38989,"Close":3771,"Adj.Close":3771,"Volume":82583800}
{"Date":"2004-08-25","Open":3790.12988,"High":3801.76001,"Low":3770.78003,"Close":3788.87988,"Adj.Close":3788.87988,"Volume":69792300}
{"Date":"2004-08-26","Open":3796.58008,"High":3839.32007,"Low":3796.58008,"Close":3832.28003,"Adj.Close":3832.28003,"Volume":78837300}
{"Date":"2004-08-27","Open":3833.48999,"High":3856.03003,"Low":3811.69995,"Close":3851.17993,"Adj.Close":3851.17993,"Volume":62593200}
{"Date":"2004-08-30","Open":3848.80005,"High":3852.93994,"Low":3818.75,"Close":3838.8501,"Adj.Close":3838.8501,"Volume":42760300}
{"Date":"2004-08-31","Open":3829.73999,"High":3829.73999,"Low":3778.18994,"Close":3785.20996,"Adj.Close":3785.20996,"Volume":86989800}
{"Date":"2004-09-01","Open":3794.16992,"High":3827.87012,"Low":3792.25,"Close":3817.62012,"Adj.Close":3817.62012,"Volume":89407700}
{"Date":"2004-09-02","Open":3814.98999,"High":3844.53003,"Low":3797.97998,"Close":3833.44995,"Adj.Close":3833.44995,"Volume":76808300}
{"Date":"2004-09-03","Open":3834.67993,"High":3882.78003,"Low":3823.19995,"Close":3866.98999,"Adj.Close":3866.98999,"Volume":88505000}
{"Date":"2004-09-06","Open":3867.44995,"High":3891.62012,"Low":3867.44995,"Close":3887.58008,"Adj.Close":3887.58008,"Volume":49763100}
{"Date":"2004-09-07","Open":3888.54004,"High":3905.11011,"Low":3873.53003,"Close":3889.04004,"Adj.Close":3889.04004,"Volume":71858600}
{"Date":"2004-09-08","Open":3890.68994,"High":3898.72998,"Low":3875.3999,"Close":3884.15991,"Adj.Close":3884.15991,"Volume":73393100}
{"Date":"2004-09-09","Open":3867.96997,"High":3867.96997,"Low":3836.04004,"Close":3851.21997,"Adj.Close":3851.21997,"Volume":87192700}
{"Date":"2004-09-10","Open":3855.40991,"High":3896.6001,"Low":3855.40991,"Close":3886.03003,"Adj.Close":3886.03003,"Volume":75309400}
{"Date":"2004-09-13","Open":3890.29004,"High":3953.31006,"Low":3890.29004,"Close":3953.31006,"Adj.Close":3953.31006,"Volume":85922100}
{"Date":"2004-09-14","Open":3954.48999,"High":3955.04004,"Low":3933.26001,"Close":3947.75,"Adj.Close":3947.75,"Volume":87026600}
{"Date":"2004-09-15","Open":3949.55005,"High":3970.98999,"Low":3928.32007,"Close":3941.75,"Adj.Close":3941.75,"Volume":100116800}
{"Date":"2004-09-16","Open":3941.57007,"High":3968.13989,"Low":3940.95996,"Close":3963.6499,"Adj.Close":3963.6499,"Volume":78466200}
{"Date":"2004-09-17","Open":3962.82007,"High":4000.12988,"Low":3955.82007,"Close":3988.07007,"Adj.Close":3988.07007,"Volume":149477400}
{"Date":"2004-09-20","Open":3986.33008,"High":3986.33008,"Low":3954.15991,"Close":3977.67993,"Adj.Close":3977.67993,"Volume":68196100}
{"Date":"2004-09-21","Open":3977.07007,"High":3998.5,"Low":3968.62988,"Close":3991.02002,"Adj.Close":3991.02002,"Volume":90005300}
{"Date":"2004-09-22","Open":3989.8501,"High":3999.46997,"Low":3935.76001,"Close":3942.3501,"Adj.Close":3942.3501,"Volume":133013400}
{"Date":"2004-09-23","Open":3927.40991,"High":3929.32007,"Low":3895.12988,"Close":3905.65991,"Adj.Close":3905.65991,"Volume":92388100}
{"Date":"2004-09-24","Open":3900.52002,"High":3917.71997,"Low":3887.84009,"Close":3910.30005,"Adj.Close":3910.30005,"Volume":64228100}
{"Date":"2004-09-27","Open":3905.73999,"High":3905.73999,"Low":3859.37012,"Close":3874.37012,"Adj.Close":3874.37012,"Volume":60750800}
{"Date":"2004-09-28","Open":3867.5,"High":3888.8501,"Low":3848.28003,"Close":3882.27002,"Adj.Close":3882.27002,"Volume":78208400}
{"Date":"2004-09-29","Open":3883.59009,"High":3944.12988,"Low":3883.59009,"Close":3920.36011,"Adj.Close":3920.36011,"Volume":107738400}
{"Date":"2004-09-30","Open":3934.59009,"High":3950.65991,"Low":3887.83008,"Close":3892.8999,"Adj.Close":3892.8999,"Volume":88766700}
{"Date":"2004-10-01","Open":3895.1499,"High":3996.11011,"Low":3895.1499,"Close":3994.95996,"Adj.Close":3994.95996,"Volume":111214400}
{"Date":"2004-10-04","Open":4005.63989,"High":4059.27002,"Low":4005.63989,"Close":4033.28003,"Adj.Close":4033.28003,"Volume":102621700}
{"Date":"2004-10-05","Open":4034.30005,"High":4078.5,"Low":4023.75,"Close":4048.70996,"Adj.Close":4048.70996,"Volume":110199700}
{"Date":"2004-10-06","Open":4046.30005,"High":4062.18994,"Low":4030.73999,"Close":4049.65991,"Adj.Close":4049.65991,"Volume":97875300}
{"Date":"2004-10-07","Open":4062.93994,"High":4077.33008,"Low":4034.26001,"Close":4043.36011,"Adj.Close":4043.36011,"Volume":90696000}
{"Date":"2004-10-08","Open":4028.79004,"High":4065.97998,"Low":4001.52002,"Close":4015.54004,"Adj.Close":4015.54004,"Volume":95381800}
{"Date":"2004-10-11","Open":4011.83008,"High":4026.98999,"Low":4004.92993,"Close":4017.82007,"Adj.Close":4017.82007,"Volume":91761400}
{"Date":"2004-10-12","Open":4011.21997,"High":4011.21997,"Low":3943.73999,"Close":3966.47998,"Adj.Close":3966.47998,"Volume":121875200}
{"Date":"2004-10-13","Open":3968.5,"High":4015.69995,"Low":3968.5,"Close":3976.03003,"Adj.Close":3976.03003,"Volume":103979000}
{"Date":"2004-10-14","Open":3961.34009,"High":3961.34009,"Low":3928.8999,"Close":3940.45996,"Adj.Close":3940.45996,"Volume":95064200}
{"Date":"2004-10-15","Open":3937.20996,"High":3937.20996,"Low":3897.47998,"Close":3922.11011,"Adj.Close":3922.11011,"Volume":104774200}
{"Date":"2004-10-18","Open":3926.51001,"High":3937.3999,"Low":3897.61011,"Close":3915.16992,"Adj.Close":3915.16992,"Volume":77391800}
{"Date":"2004-10-19","Open":3944.73999,"High":3983.44995,"Low":3944.73999,"Close":3964.12988,"Adj.Close":3964.12988,"Volume":99815200}
{"Date":"2004-10-20","Open":3918.36011,"High":3918.36011,"Low":3889.71997,"Close":3912.3999,"Adj.Close":3912.3999,"Volume":93142400}
{"Date":"2004-10-21","Open":3929.36011,"High":3947.1001,"Low":3894.87988,"Close":3934.06006,"Adj.Close":3934.06006,"Volume":85968400}
{"Date":"2004-10-22","Open":3932.62012,"High":3968.46997,"Low":3924.42993,"Close":3935.13989,"Adj.Close":3935.13989,"Volume":75807100}
{"Date":"2004-10-25","Open":3880.47998,"High":3880.47998,"Low":3838.97998,"Close":3854.40991,"Adj.Close":3854.40991,"Volume":97964900}
{"Date":"2004-10-26","Open":3861.5,"High":3870.88989,"Low":3843.58008,"Close":3862.26001,"Adj.Close":3862.26001,"Volume":74219900}
{"Date":"2004-10-27","Open":3882.02002,"High":3929.03003,"Low":3866.16992,"Close":3929.03003,"Adj.Close":3929.03003,"Volume":94170200}
{"Date":"2004-10-28","Open":3951.69995,"High":3975.82007,"Low":3947.92993,"Close":3959.59009,"Adj.Close":3959.59009,"Volume":137448900}
{"Date":"2004-10-29","Open":3965,"High":3994.18994,"Low":3950.30005,"Close":3960.25,"Adj.Close":3960.25,"Volume":98353300}
{"Date":"2004-11-01","Open":3961.17993,"High":4017.8501,"Low":3959.25,"Close":4012.63989,"Adj.Close":4012.63989,"Volume":65754300}
{"Date":"2004-11-02","Open":4017.83008,"High":4042.36011,"Low":4010.6001,"Close":4037.57007,"Adj.Close":4037.57007,"Volume":88857800}
{"Date":"2004-11-03","Open":4061.40991,"High":4073.53003,"Low":4028.23999,"Close":4039.04004,"Adj.Close":4039.04004,"Volume":112707800}
{"Date":"2004-11-04","Open":4032.61011,"High":4041.37988,"Low":4013.87012,"Close":4041.37988,"Adj.Close":4041.37988,"Volume":85037600}
{"Date":"2004-11-05","Open":4075.01001,"High":4111.77978,"Low":4048.05005,"Close":4063.58008,"Adj.Close":4063.58008,"Volume":123958100}
{"Date":"2004-11-08","Open":4063.83008,"High":4081.01001,"Low":4051.61011,"Close":4068.96997,"Adj.Close":4068.96997,"Volume":95723500}
{"Date":"2004-11-09","Open":4075.62988,"High":4086.06006,"Low":4058.98999,"Close":4065.33008,"Adj.Close":4065.33008,"Volume":103847100}
{"Date":"2004-11-10","Open":4074.42993,"High":4103.50977,"Low":4074.42993,"Close":4089.12988,"Adj.Close":4089.12988,"Volume":90860100}
{"Date":"2004-11-11","Open":4081.06006,"High":4141.1499,"Low":4078.09009,"Close":4130.81006,"Adj.Close":4130.81006,"Volume":151655300}
{"Date":"2004-11-12","Open":4149.00977,"High":4162.37012,"Low":4135.87988,"Close":4143.3501,"Adj.Close":4143.3501,"Volume":99884300}
{"Date":"2004-11-15","Open":4162.93018,"High":4171.97998,"Low":4130.10986,"Close":4134.33984,"Adj.Close":4134.33984,"Volume":78308100}
{"Date":"2004-11-16","Open":4139.49023,"High":4144.02002,"Low":4106.87012,"Close":4117.22022,"Adj.Close":4117.22022,"Volume":84183200}
{"Date":"2004-11-17","Open":4126.6001,"High":4183.41016,"Low":4116.20996,"Close":4183.41016,"Adj.Close":4183.41016,"Volume":110665400}
{"Date":"2004-11-18","Open":4167.1499,"High":4191.04004,"Low":4160.27978,"Close":4178.68018,"Adj.Close":4178.68018,"Volume":94906500}
{"Date":"2004-11-19","Open":4179.75977,"High":4202.4502,"Low":4133.22022,"Close":4134.89014,"Adj.Close":4134.89014,"Volume":121311000}
{"Date":"2004-11-22","Open":4115.91016,"High":4123.97998,"Low":4088.59009,"Close":4123.97998,"Adj.Close":4123.97998,"Volume":75104900}
{"Date":"2004-11-23","Open":4143.72022,"High":4160.22022,"Low":4107.3999,"Close":4113.37012,"Adj.Close":4113.37012,"Volume":93675400}
{"Date":"2004-11-24","Open":4140.25,"High":4140.25,"Low":4114.27002,"Close":4125.2998,"Adj.Close":4125.2998,"Volume":77197400}
{"Date":"2004-11-25","Open":4137.06006,"High":4161.5498,"Low":4131.12988,"Close":4160.3501,"Adj.Close":4160.3501,"Volume":61724000}
{"Date":"2004-11-26","Open":4147.02978,"High":4159.12988,"Low":4135.52978,"Close":4154.27002,"Adj.Close":4154.27002,"Volume":47071300}
{"Date":"2004-11-29","Open":4160.89014,"High":4219.0498,"Low":4146.97998,"Close":4146.97998,"Adj.Close":4146.97998,"Volume":100286400}
{"Date":"2004-11-30","Open":4161.62012,"High":4165.52002,"Low":4113.47998,"Close":4126,"Adj.Close":4126,"Volume":94978300}
{"Date":"2004-12-01","Open":4108.5498,"High":4187.70996,"Low":4107.62012,"Close":4186.02978,"Adj.Close":4186.02978,"Volume":113613000}
{"Date":"2004-12-02","Open":4202.72022,"High":4227.83008,"Low":4186.33008,"Close":4216.3999,"Adj.Close":4216.3999,"Volume":116422100}
{"Date":"2004-12-03","Open":4225.37988,"High":4233.52002,"Low":4191.1001,"Close":4208.87012,"Adj.Close":4208.87012,"Volume":106333900}
{"Date":"2004-12-06","Open":4199.25,"High":4204.43994,"Low":4184.35986,"Close":4193.91016,"Adj.Close":4193.91016,"Volume":57723800}
{"Date":"2004-12-07","Open":4197.5,"High":4231.45996,"Low":4192.27978,"Close":4212.62012,"Adj.Close":4212.62012,"Volume":74907200}
{"Date":"2004-12-08","Open":4185.06982,"High":4213.43018,"Low":4172.5498,"Close":4201.3501,"Adj.Close":4201.3501,"Volume":83675200}
{"Date":"2004-12-09","Open":4197.9502,"High":4206.60986,"Low":4131.24023,"Close":4150.41016,"Adj.Close":4150.41016,"Volume":99635700}
{"Date":"2004-12-10","Open":4167.54004,"High":4182.95996,"Low":4153.41016,"Close":4174.5498,"Adj.Close":4174.5498,"Volume":73579400}
{"Date":"2004-12-13","Open":4189.33984,"High":4228.99023,"Low":4188.20996,"Close":4219.24023,"Adj.Close":4219.24023,"Volume":78817600}
{"Date":"2004-12-14","Open":4234.35986,"High":4250.0498,"Low":4224.18018,"Close":4231.2998,"Adj.Close":4231.2998,"Volume":77074300}
{"Date":"2004-12-15","Open":4239.39014,"High":4243.75977,"Low":4211.93018,"Close":4213.68994,"Adj.Close":4213.68994,"Volume":78083900}
{"Date":"2004-12-16","Open":4216.35986,"High":4235.77978,"Low":4216.0498,"Close":4233.70996,"Adj.Close":4233.70996,"Volume":76494000}
{"Date":"2004-12-17","Open":4235.77978,"High":4241.81982,"Low":4173.58984,"Close":4182.27002,"Adj.Close":4182.27002,"Volume":230383100}
{"Date":"2004-12-20","Open":4178.16992,"High":4227.68994,"Low":4176.37988,"Close":4211.5498,"Adj.Close":4211.5498,"Volume":79254300}
{"Date":"2004-12-21","Open":4201.43018,"High":4221.60986,"Low":4199.41992,"Close":4214.39014,"Adj.Close":4214.39014,"Volume":67785900}
{"Date":"2004-12-22","Open":4232.43994,"High":4252.2002,"Low":4229.83008,"Close":4241.27978,"Adj.Close":4241.27978,"Volume":74756600}
{"Date":"2004-12-23","Open":4234.0498,"High":4253.68018,"Low":4234.0498,"Close":4251.62012,"Adj.Close":4251.62012,"Volume":44958400}
{"Date":"2004-12-24"}
{"Date":"2004-12-27","Open":4254.41016,"High":4262.24023,"Low":4235.35986,"Close":4235.35986,"Adj.Close":4235.35986,"Volume":32619600}
{"Date":"2004-12-28","Open":4253.81006,"High":4262.0498,"Low":4242.58984,"Close":4261.79004,"Adj.Close":4261.79004,"Volume":32288000}
{"Date":"2004-12-29","Open":4270.56006,"High":4272.18018,"Low":4240.02002,"Close":4247.75,"Adj.Close":4247.75,"Volume":35579100}
{"Date":"2004-12-30","Open":4254.37988,"High":4261.95996,"Low":4251.06006,"Close":4256.08008,"Adj.Close":4256.08008,"Volume":21565400}
{"Date":"2004-12-31"}
{"Date":"2005-01-03","Open":4260.91992,"High":4310.2998,"Low":4251.37012,"Close":4291.52978,"Adj.Close":4291.52978,"Volume":75848400}
{"Date":"2005-01-04","Open":4281.62988,"High":4306.68994,"Low":4276.5498,"Close":4290.5,"Adj.Close":4290.5,"Volume":90132800}
{"Date":"2005-01-05","Open":4262.20996,"High":4274.6499,"Low":4242.06982,"Close":4258.24023,"Adj.Close":4258.24023,"Volume":96055000}
{"Date":"2005-01-06","Open":4260.37012,"High":4300.99023,"Low":4260.37012,"Close":4300.93994,"Adj.Close":4300.93994,"Volume":89752200}
{"Date":"2005-01-07","Open":4297.99023,"High":4325.77002,"Low":4288.25977,"Close":4316.3999,"Adj.Close":4316.3999,"Volume":98291600}
{"Date":"2005-01-10","Open":4311.85986,"High":4324.37988,"Low":4291.25,"Close":4307.37012,"Adj.Close":4307.37012,"Volume":88288800}
{"Date":"2005-01-11","Open":4305.85986,"High":4314.37988,"Low":4247.77978,"Close":4258.00977,"Adj.Close":4258.00977,"Volume":125780700}
{"Date":"2005-01-12","Open":4257.64014,"High":4258.33984,"Low":4193.24023,"Close":4208.81982,"Adj.Close":4208.81982,"Volume":131373200}
{"Date":"2005-01-13","Open":4218.20996,"High":4234.08984,"Low":4200.62012,"Close":4212.14014,"Adj.Close":4212.14014,"Volume":115748800}
{"Date":"2005-01-14","Open":4191.14014,"High":4236.08984,"Low":4191.14014,"Close":4232.35986,"Adj.Close":4232.35986,"Volume":93131000}
{"Date":"2005-01-17","Open":4235.93994,"High":4254.37988,"Low":4235.93994,"Close":4245.50977,"Adj.Close":4245.50977,"Volume":67385300}
{"Date":"2005-01-18","Open":4239.54004,"High":4256.22022,"Low":4207.74023,"Close":4250.70996,"Adj.Close":4250.70996,"Volume":92211500}
{"Date":"2005-01-19","Open":4259.66992,"High":4269.72998,"Low":4241.04004,"Close":4245.5498,"Adj.Close":4245.5498,"Volume":117149300}
{"Date":"2005-01-20","Open":4230.74023,"High":4230.74023,"Low":4198.93994,"Close":4220.43018,"Adj.Close":4220.43018,"Volume":99508500}
{"Date":"2005-01-21","Open":4213.27978,"High":4221.83008,"Low":4198.33984,"Close":4213.7002,"Adj.Close":4213.7002,"Volume":126657300}
{"Date":"2005-01-24","Open":4195.37012,"High":4201.89014,"Low":4160.83008,"Close":4201.89014,"Adj.Close":4201.89014,"Volume":118396800}
{"Date":"2005-01-25","Open":4193.54004,"High":4241.33984,"Low":4189.50977,"Close":4233.9502,"Adj.Close":4233.9502,"Volume":101302700}
{"Date":"2005-01-26","Open":4235.7998,"High":4245.08008,"Low":4211.60986,"Close":4214.12012,"Adj.Close":4214.12012,"Volume":141212200}
{"Date":"2005-01-27","Open":4209.93018,"High":4224.2998,"Low":4185.62988,"Close":4216.41016,"Adj.Close":4216.41016,"Volume":146152200}
{"Date":"2005-01-28","Open":4225.35986,"High":4235.33984,"Low":4188.20996,"Close":4201.81006,"Adj.Close":4201.81006,"Volume":89119000}
{"Date":"2005-01-31","Open":4211.85986,"High":4258.41016,"Low":4211.85986,"Close":4254.8501,"Adj.Close":4254.8501,"Volume":114619100}
{"Date":"2005-02-01","Open":4256.6499,"High":4281.0498,"Low":4249.68994,"Close":4279.97022,"Adj.Close":4279.97022,"Volume":94737500}
{"Date":"2005-02-02","Open":4282.5498,"High":4300.0498,"Low":4279.8999,"Close":4296.31006,"Adj.Close":4296.31006,"Volume":107196800}
{"Date":"2005-02-03","Open":4297.16016,"High":4302.3999,"Low":4273.41992,"Close":4281.64014,"Adj.Close":4281.64014,"Volume":96153600}
{"Date":"2005-02-04","Open":4295.39014,"High":4340.27002,"Low":4295.25,"Close":4339.27978,"Adj.Close":4339.27978,"Volume":98020900}
{"Date":"2005-02-07","Open":4342.75,"High":4373.8999,"Low":4342.75,"Close":4366.3501,"Adj.Close":4366.3501,"Volume":90195200}
{"Date":"2005-02-08","Open":4369.06982,"High":4376.6001,"Low":4356.4502,"Close":4371.39014,"Adj.Close":4371.39014,"Volume":83095700}
{"Date":"2005-02-09","Open":4373.47998,"High":4387.22022,"Low":4344.45996,"Close":4353.1499,"Adj.Close":4353.1499,"Volume":115269900}
{"Date":"2005-02-10","Open":4362.54004,"High":4367.91016,"Low":4338.95996,"Close":4342.00977,"Adj.Close":4342.00977,"Volume":102122100}
{"Date":"2005-02-11","Open":4355.22022,"High":4391.79004,"Low":4355.22022,"Close":4387.7998,"Adj.Close":4387.7998,"Volume":92507000}
{"Date":"2005-02-14","Open":4395.37012,"High":4398.79004,"Low":4372.52002,"Close":4386.3999,"Adj.Close":4386.3999,"Volume":85523900}
{"Date":"2005-02-15","Open":4386.33008,"High":4409.08984,"Low":4377.2998,"Close":4402.02978,"Adj.Close":4402.02978,"Volume":87014400}
{"Date":"2005-02-16","Open":4392.79004,"High":4392.79004,"Low":4348.66016,"Close":4368.77002,"Adj.Close":4368.77002,"Volume":93198600}
{"Date":"2005-02-17","Open":4370.31982,"High":4387.8999,"Low":4359.62988,"Close":4369.68018,"Adj.Close":4369.68018,"Volume":90772200}
{"Date":"2005-02-18","Open":4363.47022,"High":4387.47998,"Low":4351.02002,"Close":4359.47022,"Adj.Close":4359.47022,"Volume":117144100}
{"Date":"2005-02-21","Open":4363.20996,"High":4373.1499,"Low":4342.20996,"Close":4353.33984,"Adj.Close":4353.33984,"Volume":88462800}
{"Date":"2005-02-22","Open":4347.2998,"High":4350.1001,"Low":4304.5498,"Close":4323.20996,"Adj.Close":4323.20996,"Volume":108171400}
{"Date":"2005-02-23","Open":4293.6499,"High":4310.66016,"Low":4276.00977,"Close":4310.66016,"Adj.Close":4310.66016,"Volume":119528000}
{"Date":"2005-02-24","Open":4304.74023,"High":4311.68018,"Low":4288.62012,"Close":4304.29004,"Adj.Close":4304.29004,"Volume":113853600}
{"Date":"2005-02-25","Open":4327.7002,"High":4352.16016,"Low":4327.1001,"Close":4348.64014,"Adj.Close":4348.64014,"Volume":121016100}
{"Date":"2005-02-28","Open":4360.33984,"High":4375.7998,"Low":4346.24023,"Close":4350.49023,"Adj.Close":4350.49023,"Volume":110897300}
{"Date":"2005-03-01","Open":4345.24023,"High":4388.41992,"Low":4335.04004,"Close":4383.62012,"Adj.Close":4383.62012,"Volume":108790800}
{"Date":"2005-03-02","Open":4374.9502,"High":4396.66992,"Low":4363.85986,"Close":4393.43018,"Adj.Close":4393.43018,"Volume":102074400}
{"Date":"2005-03-03","Open":4378.72022,"High":4399.87988,"Low":4371.6499,"Close":4373.27002,"Adj.Close":4373.27002,"Volume":119412600}
{"Date":"2005-03-04","Open":4380.72998,"High":4424.27978,"Low":4373.2998,"Close":4423.52002,"Adj.Close":4423.52002,"Volume":102514200}
{"Date":"2005-03-07","Open":4424.77002,"High":4435.31006,"Low":4417.56006,"Close":4428.08984,"Adj.Close":4428.08984,"Volume":81185200}
{"Date":"2005-03-08","Open":4417.10986,"High":4422.89014,"Low":4388.10986,"Close":4396.5,"Adj.Close":4396.5,"Volume":108129500}
{"Date":"2005-03-09","Open":4395.24023,"High":4428.54004,"Low":4365.22998,"Close":4375.6001,"Adj.Close":4375.6001,"Volume":107592100}
{"Date":"2005-03-10","Open":4358.29004,"High":4365.41016,"Low":4330.20996,"Close":4337.68018,"Adj.Close":4337.68018,"Volume":140177100}
{"Date":"2005-03-11","Open":4359.93018,"High":4379.93994,"Low":4353.56006,"Close":4360.49023,"Adj.Close":4360.49023,"Volume":108533000}
{"Date":"2005-03-14","Open":4353.72998,"High":4371.27978,"Low":4340.02002,"Close":4367.2998,"Adj.Close":4367.2998,"Volume":69258200}
{"Date":"2005-03-15","Open":4370.37988,"High":4392.16992,"Low":4369.83984,"Close":4387.68994,"Adj.Close":4387.68994,"Volume":92325900}
{"Date":"2005-03-16","Open":4378.95996,"High":4384.77002,"Low":4301.37988,"Close":4309.10986,"Adj.Close":4309.10986,"Volume":128389000}
{"Date":"2005-03-17","Open":4307.72998,"High":4322.81982,"Low":4295.7002,"Close":4315.91992,"Adj.Close":4315.91992,"Volume":99492600}
{"Date":"2005-03-18","Open":4316.93018,"High":4339.5,"Low":4310.45996,"Close":4327.18018,"Adj.Close":4327.18018,"Volume":149874600}
{"Date":"2005-03-21","Open":4322.47022,"High":4336.81006,"Low":4295.39014,"Close":4296.35986,"Adj.Close":4296.35986,"Volume":89885900}
{"Date":"2005-03-22","Open":4301.24023,"High":4323.95996,"Low":4281.75,"Close":4320.68994,"Adj.Close":4320.68994,"Volume":92418800}
{"Date":"2005-03-23","Open":4291.37988,"High":4325.2002,"Low":4275.5498,"Close":4317.2002,"Adj.Close":4317.2002,"Volume":105353300}
{"Date":"2005-03-24","Open":4325.24023,"High":4347.72022,"Low":4315.72998,"Close":4343.6001,"Adj.Close":4343.6001,"Volume":84682600}
{"Date":"2005-03-25"}
{"Date":"2005-03-28"}
{"Date":"2005-03-29","Open":4331.95996,"High":4352.1499,"Low":4308.91992,"Close":4351.89014,"Adj.Close":4351.89014,"Volume":68110400}
{"Date":"2005-03-30","Open":4325.97022,"High":4347.52002,"Low":4320.00977,"Close":4347.52002,"Adj.Close":4347.52002,"Volume":81672200}
{"Date":"2005-03-31","Open":4369.27002,"High":4376.27002,"Low":4344.62988,"Close":4348.77002,"Adj.Close":4348.77002,"Volume":86122100}
{"Date":"2005-04-01","Open":4348.02978,"High":4393.2002,"Low":4347.52978,"Close":4373.52978,"Adj.Close":4373.52978,"Volume":89610600}
{"Date":"2005-04-04","Open":4355.83984,"High":4357.97022,"Low":4323.24023,"Close":4341.39014,"Adj.Close":4341.39014,"Volume":81129800}
{"Date":"2005-04-05","Open":4356.62012,"High":4366.70996,"Low":4352.8501,"Close":4362.60986,"Adj.Close":4362.60986,"Volume":69605700}
{"Date":"2005-04-06","Open":4373.16016,"High":4379.18018,"Low":4360.81006,"Close":4379.18018,"Adj.Close":4379.18018,"Volume":83582700}
{"Date":"2005-04-07","Open":4368.3501,"High":4394.18018,"Low":4354.77978,"Close":4389.52002,"Adj.Close":4389.52002,"Volume":98553800}
{"Date":"2005-04-08","Open":4399.43994,"High":4413.24023,"Low":4393.43018,"Close":4400.68018,"Adj.Close":4400.68018,"Volume":81370100}
{"Date":"2005-04-11","Open":4388.81006,"High":4406.10986,"Low":4380.47998,"Close":4396.08984,"Adj.Close":4396.08984,"Volume":63100700}
{"Date":"2005-04-12","Open":4395.87988,"High":4401.7998,"Low":4366.25,"Close":4372.12012,"Adj.Close":4372.12012,"Volume":73418500}
{"Date":"2005-04-13","Open":4395.33984,"High":4410.9502,"Low":4393.06006,"Close":4405.68994,"Adj.Close":4405.68994,"Volume":91897900}
{"Date":"2005-04-14","Open":4385.60986,"High":4422.87988,"Low":4380.87012,"Close":4402.0498,"Adj.Close":4402.0498,"Volume":109288700}
{"Date":"2005-04-15","Open":4381.4502,"High":4384.50977,"Low":4309.25,"Close":4312.25,"Adj.Close":4312.25,"Volume":155451000}
{"Date":"2005-04-18","Open":4266.27002,"High":4266.27002,"Low":4182.85986,"Close":4202.2002,"Adj.Close":4202.2002,"Volume":174369400}
{"Date":"2005-04-19","Open":4211.25977,"High":4225.56006,"Low":4192.33008,"Close":4204.60986,"Adj.Close":4204.60986,"Volume":112569100}
{"Date":"2005-04-20","Open":4215.18994,"High":4224.20996,"Low":4166.52978,"Close":4178.62012,"Adj.Close":4178.62012,"Volume":127601000}
{"Date":"2005-04-21","Open":4160.25977,"High":4210.81982,"Low":4159.9502,"Close":4193.7002,"Adj.Close":4193.7002,"Volume":115113500}
{"Date":"2005-04-22","Open":4210.18018,"High":4235.3999,"Low":4208.75,"Close":4223.04004,"Adj.Close":4223.04004,"Volume":92986300}
{"Date":"2005-04-25","Open":4214.97022,"High":4249.85986,"Low":4204.93018,"Close":4246.95996,"Adj.Close":4246.95996,"Volume":73287900}
{"Date":"2005-04-26","Open":4247.0498,"High":4247.47022,"Low":4209.9502,"Close":4233.75977,"Adj.Close":4233.75977,"Volume":106143700}
{"Date":"2005-04-27","Open":4219.6499,"High":4219.6499,"Low":4157.50977,"Close":4189.02002,"Adj.Close":4189.02002,"Volume":130772100}
{"Date":"2005-04-28","Open":4204.72022,"High":4215.3501,"Low":4159.87012,"Close":4178.1001,"Adj.Close":4178.1001,"Volume":127120400}
{"Date":"2005-04-29","Open":4163.22998,"High":4208.31982,"Low":4159.66016,"Close":4184.83984,"Adj.Close":4184.83984,"Volume":118041800}
{"Date":"2005-05-02","Open":4208.62988,"High":4235.64014,"Low":4205.0498,"Close":4224.02002,"Adj.Close":4224.02002,"Volume":56288300}
{"Date":"2005-05-03","Open":4229.99023,"High":4245.66992,"Low":4218.06006,"Close":4245.54004,"Adj.Close":4245.54004,"Volume":80737000}
{"Date":"2005-05-04","Open":4249.18994,"High":4264.7998,"Low":4225.20996,"Close":4264.3501,"Adj.Close":4264.3501,"Volume":100807800}
{"Date":"2005-05-05","Open":4271.02978,"High":4306.1499,"Low":4271.02978,"Close":4299.50977,"Adj.Close":4299.50977,"Volume":70374900}
{"Date":"2005-05-06","Open":4297.14014,"High":4314.97998,"Low":4276.16016,"Close":4311.06006,"Adj.Close":4311.06006,"Volume":86066000}
{"Date":"2005-05-09","Open":4305.68994,"High":4306.31982,"Low":4277.64014,"Close":4292.41016,"Adj.Close":4292.41016,"Volume":74161500}
{"Date":"2005-05-10","Open":4299.64014,"High":4306.18018,"Low":4245.25977,"Close":4251.12988,"Adj.Close":4251.12988,"Volume":108707600}
{"Date":"2005-05-11","Open":4246.87988,"High":4273.27978,"Low":4232.3999,"Close":4244.16016,"Adj.Close":4244.16016,"Volume":103359100}
{"Date":"2005-05-12","Open":4265.22022,"High":4280.68994,"Low":4255.37988,"Close":4267.0498,"Adj.Close":4267.0498,"Volume":102539300}
{"Date":"2005-05-13","Open":4255.62012,"High":4275.81006,"Low":4241.66992,"Close":4275.7002,"Adj.Close":4275.7002,"Volume":103405400}
{"Date":"2005-05-16","Open":4266.81982,"High":4273.87988,"Low":4251.99023,"Close":4262.18018,"Adj.Close":4262.18018,"Volume":49739900}
{"Date":"2005-05-17","Open":4274.29004,"High":4276.93018,"Low":4232.66992,"Close":4251.77002,"Adj.Close":4251.77002,"Volume":82449600}
{"Date":"2005-05-18","Open":4273.99023,"High":4326.20996,"Low":4268.62988,"Close":4324.6001,"Adj.Close":4324.6001,"Volume":114075000}
{"Date":"2005-05-19","Open":4338.16992,"High":4364.41016,"Low":4337.52978,"Close":4360.41992,"Adj.Close":4360.41992,"Volume":96554200}
{"Date":"2005-05-20","Open":4358.66016,"High":4379.56982,"Low":4351.33008,"Close":4360.68018,"Adj.Close":4360.68018,"Volume":122352200}
{"Date":"2005-05-23","Open":4383.02002,"High":4410.72998,"Low":4374.49023,"Close":4406.9502,"Adj.Close":4406.9502,"Volume":108138600}
{"Date":"2005-05-24","Open":4412.41992,"High":4413.58984,"Low":4382.91016,"Close":4396.64014,"Adj.Close":4396.64014,"Volume":88147300}
{"Date":"2005-05-25","Open":4393.43018,"High":4404.56006,"Low":4377.31982,"Close":4389.54004,"Adj.Close":4389.54004,"Volume":83469800}
{"Date":"2005-05-26","Open":4391.58008,"High":4442.93994,"Low":4389.29004,"Close":4436.6001,"Adj.Close":4436.6001,"Volume":93739600}
{"Date":"2005-05-27","Open":4442.66016,"High":4453.00977,"Low":4431.58984,"Close":4444.70996,"Adj.Close":4444.70996,"Volume":89170300}
{"Date":"2005-05-30","Open":4445.20996,"High":4482.02002,"Low":4440.35986,"Close":4480.43018,"Adj.Close":4480.43018,"Volume":55961800}
{"Date":"2005-05-31","Open":4480,"High":4480.68018,"Low":4459.2002,"Close":4460.62988,"Adj.Close":4460.62988,"Volume":103329000}
{"Date":"2005-06-01","Open":4467.31982,"High":4530.06982,"Low":4467.04004,"Close":4527.16992,"Adj.Close":4527.16992,"Volume":105785000}
{"Date":"2005-06-02","Open":4521.70996,"High":4542.83008,"Low":4515.04004,"Close":4532.16992,"Adj.Close":4532.16992,"Volume":107153400}
{"Date":"2005-06-03","Open":4544.72998,"High":4551.89014,"Low":4501.16992,"Close":4510.39014,"Adj.Close":4510.39014,"Volume":87464800}
{"Date":"2005-06-06","Open":4514.58984,"High":4521.89014,"Low":4490.12012,"Close":4497.25977,"Adj.Close":4497.25977,"Volume":95086500}
{"Date":"2005-06-07","Open":4507.60986,"High":4570.43018,"Low":4507.60986,"Close":4566.00977,"Adj.Close":4566.00977,"Volume":116855200}
{"Date":"2005-06-08","Open":4552.08984,"High":4567.12988,"Low":4543.75,"Close":4557.29004,"Adj.Close":4557.29004,"Volume":82870900}
{"Date":"2005-06-09","Open":4550.91992,"High":4568.2002,"Low":4535.50977,"Close":4562.75,"Adj.Close":4562.75,"Volume":85294400}
{"Date":"2005-06-10","Open":4580.91016,"High":4601.0498,"Low":4571.31982,"Close":4586.1001,"Adj.Close":4586.1001,"Volume":118182000}
{"Date":"2005-06-13","Open":4597.33008,"High":4604.25,"Low":4567.08984,"Close":4599.20996,"Adj.Close":4599.20996,"Volume":130155400}
{"Date":"2005-06-14","Open":4593.81006,"High":4598.81006,"Low":4579.31982,"Close":4591.68994,"Adj.Close":4591.68994,"Volume":96616900}
{"Date":"2005-06-15","Open":4601.47022,"High":4608.29004,"Low":4537.91016,"Close":4548.41992,"Adj.Close":4548.41992,"Volume":135105600}
{"Date":"2005-06-16","Open":4563.75,"High":4585.79004,"Low":4554.41992,"Close":4579.87012,"Adj.Close":4579.87012,"Volume":105765100}
{"Date":"2005-06-17","Open":4588.2002,"High":4623.58008,"Low":4585.02978,"Close":4604.56982,"Adj.Close":4604.56982,"Volume":213456900}
{"Date":"2005-06-20","Open":4601.99023,"High":4603.1001,"Low":4560.49023,"Close":4586.85986,"Adj.Close":4586.85986,"Volume":77367400}
{"Date":"2005-06-21","Open":4600.1499,"High":4615.87012,"Low":4594.97998,"Close":4608.10986,"Adj.Close":4608.10986,"Volume":88350200}
{"Date":"2005-06-22","Open":4610.41016,"High":4635.70996,"Low":4599.16992,"Close":4619.6001,"Adj.Close":4619.6001,"Volume":117311400}
{"Date":"2005-06-23","Open":4624.79004,"High":4637.33984,"Low":4604.18994,"Close":4627.47998,"Adj.Close":4627.47998,"Volume":114459000}
{"Date":"2005-06-24","Open":4602.3501,"High":4602.3501,"Low":4561.37012,"Close":4566.47998,"Adj.Close":4566.47998,"Volume":106702900}
{"Date":"2005-06-27","Open":4547.27002,"High":4547.27002,"Low":4517.43994,"Close":4523.81982,"Adj.Close":4523.81982,"Volume":92864900}
{"Date":"2005-06-28","Open":4530.79004,"High":4557.45996,"Low":4528.41992,"Close":4557.45996,"Adj.Close":4557.45996,"Volume":75421400}
{"Date":"2005-06-29","Open":4569.29004,"High":4597.16016,"Low":4560.08008,"Close":4583.62988,"Adj.Close":4583.62988,"Volume":103102100}
{"Date":"2005-06-30","Open":4577.56006,"High":4607.20996,"Low":4576.02978,"Close":4586.27978,"Adj.Close":4586.27978,"Volume":118601300}
{"Date":"2005-07-01","Open":4584.43994,"High":4623.7998,"Low":4579.50977,"Close":4617.06982,"Adj.Close":4617.06982,"Volume":100883800}
{"Date":"2005-07-04","Open":4620.85986,"High":4627.3501,"Low":4610.31006,"Close":4623.41016,"Adj.Close":4623.41016,"Volume":61914800}
{"Date":"2005-07-05","Open":4621.41992,"High":4624.08008,"Low":4578.08008,"Close":4603.6499,"Adj.Close":4603.6499,"Volume":83584500}
{"Date":"2005-07-06","Open":4607.56982,"High":4636.95996,"Low":4607.56982,"Close":4615.49023,"Adj.Close":4615.49023,"Volume":86039600}
{"Date":"2005-07-07","Open":4595.22998,"High":4595.22998,"Low":4444.93994,"Close":4530.18018,"Adj.Close":4530.18018,"Volume":228651300}
{"Date":"2005-07-08","Open":4560.43018,"High":4597.97022,"Low":4559.56982,"Close":4597.97022,"Adj.Close":4597.97022,"Volume":93498800}
{"Date":"2005-07-11","Open":4616.35986,"High":4663.37988,"Low":4616.35986,"Close":4663.37988,"Adj.Close":4663.37988,"Volume":105261500}
{"Date":"2005-07-12","Open":4661.77002,"High":4666.08008,"Low":4637.62012,"Close":4653.02978,"Adj.Close":4653.02978,"Volume":94243500}
{"Date":"2005-07-13","Open":4656.91016,"High":4682.81982,"Low":4655.91992,"Close":4679.89014,"Adj.Close":4679.89014,"Volume":96729700}
{"Date":"2005-07-14","Open":4686.7998,"High":4715.47022,"Low":4686.7998,"Close":4699.27002,"Adj.Close":4699.27002,"Volume":123784100}
{"Date":"2005-07-15","Open":4702,"High":4723.6499,"Low":4691.2002,"Close":4712.8999,"Adj.Close":4712.8999,"Volume":102995000}
{"Date":"2005-07-18","Open":4717.58984,"High":4732.7002,"Low":4705.29004,"Close":4719.56982,"Adj.Close":4719.56982,"Volume":69075000}
{"Date":"2005-07-19","Open":4725.72022,"High":4770.54004,"Low":4719.29004,"Close":4770.54004,"Adj.Close":4770.54004,"Volume":117730100}
{"Date":"2005-07-20","Open":4759.50977,"High":4785.91992,"Low":4757.56006,"Close":4784.5,"Adj.Close":4784.5,"Volume":108803400}
{"Date":"2005-07-21","Open":4803.77002,"High":4865.72022,"Low":4803.29004,"Close":4829.87012,"Adj.Close":4829.87012,"Volume":158813300}
{"Date":"2005-07-22","Open":4826.1499,"High":4852.35986,"Low":4815.41016,"Close":4836.8999,"Adj.Close":4836.8999,"Volume":93155100}
{"Date":"2005-07-25","Open":4843.68994,"High":4853.02978,"Low":4819.41992,"Close":4842.7002,"Adj.Close":4842.7002,"Volume":78569400}
{"Date":"2005-07-26","Open":4835.79004,"High":4858.24023,"Low":4827.89014,"Close":4843.49023,"Adj.Close":4843.49023,"Volume":102352800}
{"Date":"2005-07-27","Open":4844.06006,"High":4858.64014,"Low":4839.77002,"Close":4855.3501,"Adj.Close":4855.3501,"Volume":94242900}
{"Date":"2005-07-28","Open":4870.06982,"High":4900.29004,"Low":4859.93994,"Close":4892.5,"Adj.Close":4892.5,"Volume":177298800}
{"Date":"2005-07-29","Open":4896.45996,"High":4913.02002,"Low":4874.77978,"Close":4886.5,"Adj.Close":4886.5,"Volume":107808500}
{"Date":"2005-08-01","Open":4882.39014,"High":4912.39014,"Low":4878.16992,"Close":4890.8501,"Adj.Close":4890.8501,"Volume":76690500}
{"Date":"2005-08-02","Open":4894.45996,"High":4933.3999,"Low":4894.22022,"Close":4932.87012,"Adj.Close":4932.87012,"Volume":90716700}
{"Date":"2005-08-03","Open":4930.41016,"High":4934.93994,"Low":4901.50977,"Close":4923.12012,"Adj.Close":4923.12012,"Volume":115695200}
{"Date":"2005-08-04","Open":4922.58984,"High":4930.3999,"Low":4870.43018,"Close":4874.06006,"Adj.Close":4874.06006,"Volume":123181200}
{"Date":"2005-08-05","Open":4856.62988,"High":4868.2002,"Low":4827.18018,"Close":4827.18018,"Adj.Close":4827.18018,"Volume":90022300}
{"Date":"2005-08-08","Open":4837.0498,"High":4862.27002,"Low":4827.2998,"Close":4837.85986,"Adj.Close":4837.85986,"Volume":73422200}
{"Date":"2005-08-09","Open":4835.83008,"High":4909.47998,"Low":4835.3501,"Close":4909.47998,"Adj.Close":4909.47998,"Volume":98041100}
{"Date":"2005-08-10","Open":4920.77002,"High":4990.56982,"Low":4920.77002,"Close":4990.56982,"Adj.Close":4990.56982,"Volume":142131200}
{"Date":"2005-08-11","Open":4966.64014,"High":4981.10986,"Low":4938.1499,"Close":4953.93018,"Adj.Close":4953.93018,"Volume":145926600}
{"Date":"2005-08-12","Open":4969.24023,"High":4972.72998,"Low":4929.77978,"Close":4937.33008,"Adj.Close":4937.33008,"Volume":84889200}
{"Date":"2005-08-15","Open":4935.22022,"High":4951.33008,"Low":4916.08984,"Close":4922.33984,"Adj.Close":4922.33984,"Volume":47682100}
{"Date":"2005-08-16","Open":4939.72998,"High":4953.45996,"Low":4875.91992,"Close":4883.81006,"Adj.Close":4883.81006,"Volume":94220900}
{"Date":"2005-08-17","Open":4872.33008,"High":4881.2998,"Low":4841.33984,"Close":4871.45996,"Adj.Close":4871.45996,"Volume":107842400}
{"Date":"2005-08-18","Open":4876.6001,"High":4884.14014,"Low":4834.16016,"Close":4851.27002,"Adj.Close":4851.27002,"Volume":92308300}
{"Date":"2005-08-19","Open":4854.89014,"High":4930.83008,"Low":4851.87988,"Close":4929.91016,"Adj.Close":4929.91016,"Volume":113828200}
{"Date":"2005-08-22","Open":4933.74023,"High":4954.41016,"Low":4929.18994,"Close":4941.68994,"Adj.Close":4941.68994,"Volume":69407900}
{"Date":"2005-08-23","Open":4925.35986,"High":4931.74023,"Low":4897.14014,"Close":4917.74023,"Adj.Close":4917.74023,"Volume":79654700}
{"Date":"2005-08-24","Open":4907.16016,"High":4920.8501,"Low":4874.52002,"Close":4915.9502,"Adj.Close":4915.9502,"Volume":88400600}
{"Date":"2005-08-25","Open":4886.3501,"High":4886.3501,"Low":4847.8999,"Close":4856.00977,"Adj.Close":4856.00977,"Volume":78867100}
{"Date":"2005-08-26","Open":4860.20996,"High":4878.91992,"Low":4783.7998,"Close":4783.7998,"Adj.Close":4783.7998,"Volume":99293700}
{"Date":"2005-08-29","Open":4756.68018,"High":4815.97998,"Low":4726.33008,"Close":4812.24023,"Adj.Close":4812.24023,"Volume":64935500}
{"Date":"2005-08-30","Open":4828.06982,"High":4837.22998,"Low":4784.56982,"Close":4791.72022,"Adj.Close":4791.72022,"Volume":78120000}
{"Date":"2005-08-31","Open":4795.2998,"High":4834.8999,"Low":4791.47022,"Close":4829.68994,"Adj.Close":4829.68994,"Volume":111632100}
{"Date":"2005-09-01","Open":4846.66016,"High":4874.89014,"Low":4816.66992,"Close":4842.93994,"Adj.Close":4842.93994,"Volume":102111400}
{"Date":"2005-09-02","Open":4841.37988,"High":4861.93018,"Low":4819.1001,"Close":4837.81006,"Adj.Close":4837.81006,"Volume":92755300}
{"Date":"2005-09-05","Open":4853.6001,"High":4909.89014,"Low":4850.52978,"Close":4909.89014,"Adj.Close":4909.89014,"Volume":58985900}
{"Date":"2005-09-06","Open":4903.39014,"High":4969.41992,"Low":4901.8999,"Close":4968.27978,"Adj.Close":4968.27978,"Volume":93517800}
{"Date":"2005-09-07","Open":4977.91992,"High":5004.22998,"Low":4967.68018,"Close":4988.14014,"Adj.Close":4988.14014,"Volume":102181700}
{"Date":"2005-09-08","Open":4990.06006,"High":4999.41992,"Low":4967.95996,"Close":4992.75,"Adj.Close":4992.75,"Volume":91246800}
{"Date":"2005-09-09","Open":4999.10986,"High":5020.47022,"Low":4971.24023,"Close":5005.93018,"Adj.Close":5005.93018,"Volume":90402700}
{"Date":"2005-09-12","Open":5028.49023,"High":5035.39014,"Low":4979.8501,"Close":4989.97998,"Adj.Close":4989.97998,"Volume":95616200}
{"Date":"2005-09-13","Open":4989.72022,"High":4993.2998,"Low":4899.31982,"Close":4901.87988,"Adj.Close":4901.87988,"Volume":118904000}
{"Date":"2005-09-14","Open":4906.91016,"High":4934.60986,"Low":4888.02978,"Close":4911.16992,"Adj.Close":4911.16992,"Volume":94187400}
{"Date":"2005-09-15","Open":4903.8501,"High":4925.20996,"Low":4888.79004,"Close":4905.97998,"Adj.Close":4905.97998,"Volume":92085800}
{"Date":"2005-09-16","Open":4913.74023,"High":5001.79004,"Low":4911.74023,"Close":4986.5,"Adj.Close":4986.5,"Volume":215422600}
{"Date":"2005-09-19","Open":4928.14014,"High":4948.8999,"Low":4872.64014,"Close":4926.12988,"Adj.Close":4926.12988,"Volume":138665900}
{"Date":"2005-09-20","Open":4934.02978,"High":4967.31006,"Low":4927.97998,"Close":4962.85986,"Adj.Close":4962.85986,"Volume":109315000}
{"Date":"2005-09-21","Open":4933.56006,"High":4933.56006,"Low":4870.7002,"Close":4875.22022,"Adj.Close":4875.22022,"Volume":137198200}
{"Date":"2005-09-22","Open":4857.50977,"High":4872.52978,"Low":4827.85986,"Close":4849.00977,"Adj.Close":4849.00977,"Volume":120625900}
{"Date":"2005-09-23","Open":4867.04004,"High":4887.45996,"Low":4855.58008,"Close":4882.58008,"Adj.Close":4882.58008,"Volume":92342100}
{"Date":"2005-09-26","Open":4938.18018,"High":5000.16992,"Low":4938.18018,"Close":4998.16016,"Adj.Close":4998.16016,"Volume":123080900}
{"Date":"2005-09-27","Open":4979.83984,"High":4992.62988,"Low":4957.29004,"Close":4965.87988,"Adj.Close":4965.87988,"Volume":100036200}
{"Date":"2005-09-28","Open":4983.64014,"High":5052.3501,"Low":4983.64014,"Close":5048.74023,"Adj.Close":5048.74023,"Volume":110115300}
{"Date":"2005-09-29","Open":5050.87012,"High":5059.85986,"Low":5003.97998,"Close":5021.16992,"Adj.Close":5021.16992,"Volume":93083100}
{"Date":"2005-09-30","Open":5055.85986,"High":5061.83984,"Low":5021.14014,"Close":5044.12012,"Adj.Close":5044.12012,"Volume":101515900}
{"Date":"2005-10-03","Open":5060.99023,"High":5083.56006,"Low":5050.22022,"Close":5082.06982,"Adj.Close":5082.06982,"Volume":70712700}
{"Date":"2005-10-04","Open":5084.7002,"High":5138.02002,"Low":5064.7998,"Close":5138.02002,"Adj.Close":5138.02002,"Volume":115738800}
{"Date":"2005-10-05","Open":5111.66016,"High":5111.66016,"Low":5067.20996,"Close":5069.41992,"Adj.Close":5069.41992,"Volume":106306300}
{"Date":"2005-10-06","Open":5037.5,"High":5037.5,"Low":4980.62012,"Close":5017.27002,"Adj.Close":5017.27002,"Volume":140731500}
{"Date":"2005-10-07","Open":5004.12988,"High":5032.66016,"Low":4984.4502,"Close":5007.77002,"Adj.Close":5007.77002,"Volume":101278800}
{"Date":"2005-10-10","Open":5027.27978,"High":5057.12988,"Low":5006.56982,"Close":5022.79004,"Adj.Close":5022.79004,"Volume":81062100}
{"Date":"2005-10-11","Open":5020.2998,"High":5065.16992,"Low":5020.2998,"Close":5032.45996,"Adj.Close":5032.45996,"Volume":97648500}
{"Date":"2005-10-12","Open":5005.25,"High":5017.87012,"Low":4955.81982,"Close":4981.77002,"Adj.Close":4981.77002,"Volume":111497900}
{"Date":"2005-10-13","Open":4977.74023,"High":4993.58008,"Low":4929.10986,"Close":4950.06982,"Adj.Close":4950.06982,"Volume":121905500}
{"Date":"2005-10-14","Open":4954.37012,"High":4988.5,"Low":4933.16016,"Close":4975.56006,"Adj.Close":4975.56006,"Volume":112047900}
{"Date":"2005-10-17","Open":4987.66016,"High":4999,"Low":4965.62988,"Close":4978.83008,"Adj.Close":4978.83008,"Volume":84710300}
{"Date":"2005-10-18","Open":4982.2998,"High":4993.18994,"Low":4943.18994,"Close":4947.18018,"Adj.Close":4947.18018,"Volume":88493600}
{"Date":"2005-10-19","Open":4902.22022,"High":4902.22022,"Low":4825.95996,"Close":4845.97998,"Adj.Close":4845.97998,"Volume":160657800}
{"Date":"2005-10-20","Open":4903.97998,"High":4931.9502,"Low":4852.56006,"Close":4864.25,"Adj.Close":4864.25,"Volume":106908000}
{"Date":"2005-10-21","Open":4846.7998,"High":4870.81006,"Low":4831.75,"Close":4838.3999,"Adj.Close":4838.3999,"Volume":110931700}
{"Date":"2005-10-24","Open":4838.25,"High":4905.45996,"Low":4836.41016,"Close":4901.79004,"Adj.Close":4901.79004,"Volume":86105100}
{"Date":"2005-10-25","Open":4918.04004,"High":4930.89014,"Low":4871.89014,"Close":4872.97022,"Adj.Close":4872.97022,"Volume":88033700}
{"Date":"2005-10-26","Open":4877.02978,"High":4914.93994,"Low":4866.56982,"Close":4900.79004,"Adj.Close":4900.79004,"Volume":89520500}
{"Date":"2005-10-27","Open":4878.3501,"High":4878.3501,"Low":4793.1001,"Close":4806.0498,"Adj.Close":4806.0498,"Volume":117679200}
{"Date":"2005-10-28","Open":4802.66016,"High":4835.49023,"Low":4762.75,"Close":4825.64014,"Adj.Close":4825.64014,"Volume":124974900}
{"Date":"2005-10-31","Open":4854.58984,"High":4930.91992,"Low":4854.58984,"Close":4929.06982,"Adj.Close":4929.06982,"Volume":123183800}
{"Date":"2005-11-01","Open":4922.91016,"High":4938.39014,"Low":4907.68994,"Close":4922.5498,"Adj.Close":4922.5498,"Volume":96039600}
{"Date":"2005-11-02","Open":4921.10986,"High":4954.83008,"Low":4891.62012,"Close":4954.83008,"Adj.Close":4954.83008,"Volume":162999600}
{"Date":"2005-11-03","Open":4973.04004,"High":5013.75,"Low":4966.33008,"Close":5011,"Adj.Close":5011,"Volume":123866500}
{"Date":"2005-11-04","Open":5004.27978,"High":5013.9502,"Low":4976.29004,"Close":4995.24023,"Adj.Close":4995.24023,"Volume":101841500}
{"Date":"2005-11-07","Open":4994.54004,"High":5033.99023,"Low":4983.75,"Close":5024.2002,"Adj.Close":5024.2002,"Volume":84897100}
{"Date":"2005-11-08","Open":5033.43018,"High":5047.50977,"Low":4993.66992,"Close":5008.83008,"Adj.Close":5008.83008,"Volume":91925700}
{"Date":"2005-11-09","Open":5018.25,"High":5031.87012,"Low":4999.12012,"Close":5011.37988,"Adj.Close":5011.37988,"Volume":138352700}
{"Date":"2005-11-10","Open":5024.06006,"High":5047.83984,"Low":5003.10986,"Close":5015.5498,"Adj.Close":5015.5498,"Volume":108293000}
{"Date":"2005-11-11","Open":5046.22998,"High":5092.7998,"Low":5046.22998,"Close":5090.75,"Adj.Close":5090.75,"Volume":94148000}
{"Date":"2005-11-14","Open":5083.27002,"High":5106.97998,"Low":5075.62988,"Close":5092.43018,"Adj.Close":5092.43018,"Volume":72672800}
{"Date":"2005-11-15","Open":5082.37988,"High":5115.6499,"Low":5074.47998,"Close":5110.60986,"Adj.Close":5110.60986,"Volume":116602600}
{"Date":"2005-11-16","Open":5108.06006,"High":5114.66016,"Low":5063.85986,"Close":5081.45996,"Adj.Close":5081.45996,"Volume":110119300}
{"Date":"2005-11-17","Open":5097.66992,"High":5130.20996,"Low":5089.66992,"Close":5099.72022,"Adj.Close":5099.72022,"Volume":144537000}
{"Date":"2005-11-18","Open":5129.12012,"High":5162.50977,"Low":5108.93018,"Close":5123.5,"Adj.Close":5123.5,"Volume":131687300}
{"Date":"2005-11-21","Open":5140.3501,"High":5179.5498,"Low":5127.06982,"Close":5170.60986,"Adj.Close":5170.60986,"Volume":90179300}
{"Date":"2005-11-22","Open":5178.95996,"High":5182.72998,"Low":5161.3501,"Close":5174.72022,"Adj.Close":5174.72022,"Volume":97497500}
{"Date":"2005-11-23","Open":5194.5498,"High":5203.37988,"Low":5172.79004,"Close":5196.08008,"Adj.Close":5196.08008,"Volume":86160000}
{"Date":"2005-11-24","Open":5193.1499,"High":5204.14014,"Low":5171.56006,"Close":5187.97998,"Adj.Close":5187.97998,"Volume":68730300}
{"Date":"2005-11-25","Open":5186.91016,"High":5194.31006,"Low":5178.6499,"Close":5194.27002,"Adj.Close":5194.27002,"Volume":56773300}
{"Date":"2005-11-28","Open":5218.27978,"High":5241,"Low":5167.91016,"Close":5176.58984,"Adj.Close":5176.58984,"Volume":99500900}
{"Date":"2005-11-29","Open":5167.37012,"High":5218.43018,"Low":5155.33984,"Close":5199.47998,"Adj.Close":5199.47998,"Volume":94128000}
{"Date":"2005-11-30","Open":5183.77978,"High":5209.56006,"Low":5166.39014,"Close":5193.3999,"Adj.Close":5193.3999,"Volume":101272400}
{"Date":"2005-12-01","Open":5210.54004,"High":5266.62012,"Low":5208.49023,"Close":5266.5498,"Adj.Close":5266.5498,"Volume":102905800}
{"Date":"2005-12-02","Open":5292.2002,"High":5307.99023,"Low":5275.2998,"Close":5307.99023,"Adj.Close":5307.99023,"Volume":92737100}
{"Date":"2005-12-05","Open":5303.91992,"High":5306.08984,"Low":5251.85986,"Close":5266.85986,"Adj.Close":5266.85986,"Volume":100323500}
{"Date":"2005-12-06","Open":5271.3501,"High":5309.93018,"Low":5267.70996,"Close":5300.8501,"Adj.Close":5300.8501,"Volume":88696200}
{"Date":"2005-12-07","Open":5292.5,"High":5308.79004,"Low":5248.72998,"Close":5266.75,"Adj.Close":5266.75,"Volume":108389500}
{"Date":"2005-12-08","Open":5230.83008,"High":5286.75,"Low":5222.24023,"Close":5286.75,"Adj.Close":5286.75,"Volume":96974300}
{"Date":"2005-12-09","Open":5268.27978,"High":5294.37988,"Low":5262.04004,"Close":5282.12988,"Adj.Close":5282.12988,"Volume":81894400}
{"Date":"2005-12-12","Open":5316.45996,"High":5331.06006,"Low":5290.91016,"Close":5301.20996,"Adj.Close":5301.20996,"Volume":79446100}
{"Date":"2005-12-13","Open":5305.66016,"High":5313.2002,"Low":5285.66992,"Close":5310.27978,"Adj.Close":5310.27978,"Volume":90945100}
{"Date":"2005-12-14","Open":5315.16016,"High":5321.10986,"Low":5274.97022,"Close":5286.75977,"Adj.Close":5286.75977,"Volume":96152700}
{"Date":"2005-12-15","Open":5294.85986,"High":5304.56982,"Low":5279.33008,"Close":5295.81982,"Adj.Close":5295.81982,"Volume":86824600}
{"Date":"2005-12-16","Open":5303.31982,"High":5356.66992,"Low":5302.68018,"Close":5353.66016,"Adj.Close":5353.66016,"Volume":196851200}
{"Date":"2005-12-19","Open":5342.93018,"High":5357.66992,"Low":5336.27002,"Close":5350.18018,"Adj.Close":5350.18018,"Volume":96131900}
{"Date":"2005-12-20","Open":5331.81982,"High":5365.6001,"Low":5322.83008,"Close":5356.6001,"Adj.Close":5356.6001,"Volume":79612900}
{"Date":"2005-12-21","Open":5367.81006,"High":5400.33008,"Low":5367.68018,"Close":5397.22998,"Adj.Close":5397.22998,"Volume":82844800}
{"Date":"2005-12-22","Open":5390.00977,"High":5403.12988,"Low":5387.45996,"Close":5398.27978,"Adj.Close":5398.27978,"Volume":65206500}
{"Date":"2005-12-23","Open":5410.08984,"High":5425.62012,"Low":5405.91992,"Close":5419.0498,"Adj.Close":5419.0498,"Volume":47192500}
{"Date":"2005-12-26"}
{"Date":"2005-12-27","Open":5422.06982,"High":5454.50977,"Low":5419.5498,"Close":5444.83984,"Adj.Close":5444.83984,"Volume":29802900}
{"Date":"2005-12-28","Open":5437.27978,"High":5460.39014,"Low":5432.2998,"Close":5447.1499,"Adj.Close":5447.1499,"Volume":46963200}
{"Date":"2005-12-29","Open":5464,"High":5469.95996,"Low":5447.12988,"Close":5458.58008,"Adj.Close":5458.58008,"Volume":37849500}
{"Date":"2005-12-30","Open":5446.79004,"High":5446.79004,"Low":5385.06982,"Close":5408.25977,"Adj.Close":5408.25977,"Volume":37142200}
{"Date":"2006-01-02","Open":5410.24023,"High":5451.56982,"Low":5409.27978,"Close":5449.97998,"Adj.Close":5449.97998,"Volume":36148300}
{"Date":"2006-01-03","Open":5451.33984,"High":5496.45996,"Low":5440.74023,"Close":5460.68018,"Adj.Close":5460.68018,"Volume":105746000}
{"Date":"2006-01-04","Open":5494.45996,"High":5523.66992,"Low":5477.6001,"Close":5523.62012,"Adj.Close":5523.62012,"Volume":108624100}
{"Date":"2006-01-05","Open":5521.85986,"High":5526.41016,"Low":5502.25,"Close":5516.52978,"Adj.Close":5516.52978,"Volume":102413000}
{"Date":"2006-01-06","Open":5521.52002,"High":5537.58008,"Low":5507.91992,"Close":5536.31982,"Adj.Close":5536.31982,"Volume":90224400}
{"Date":"2006-01-09","Open":5543.33984,"High":5553.5498,"Low":5532.83984,"Close":5537.10986,"Adj.Close":5537.10986,"Volume":96620300}
{"Date":"2006-01-10","Open":5528.06006,"High":5528.27978,"Low":5482.18018,"Close":5494.70996,"Adj.Close":5494.70996,"Volume":108573800}
{"Date":"2006-01-11","Open":5524.2002,"High":5537.47998,"Low":5515.66992,"Close":5532.89014,"Adj.Close":5532.89014,"Volume":106460500}
{"Date":"2006-01-12","Open":5533.25,"High":5553.47998,"Low":5516.24023,"Close":5542.12988,"Adj.Close":5542.12988,"Volume":137053500}
{"Date":"2006-01-13","Open":5531.72998,"High":5531.72998,"Low":5463.77978,"Close":5483.08984,"Adj.Close":5483.08984,"Volume":131097600}
{"Date":"2006-01-16","Open":5464.97998,"High":5515.25977,"Low":5462.54004,"Close":5514.64014,"Adj.Close":5514.64014,"Volume":61050900}
{"Date":"2006-01-17","Open":5481.85986,"High":5481.85986,"Low":5448.87012,"Close":5460.16016,"Adj.Close":5460.16016,"Volume":96659200}
{"Date":"2006-01-18","Open":5419.18018,"High":5426.81982,"Low":5363.64014,"Close":5395.60986,"Adj.Close":5395.60986,"Volume":114225200}
{"Date":"2006-01-19","Open":5411.33984,"High":5438.91016,"Low":5410.29004,"Close":5430.83984,"Adj.Close":5430.83984,"Volume":105343400}
{"Date":"2006-01-20","Open":5433.68994,"High":5447.37012,"Low":5344.52002,"Close":5349.02002,"Adj.Close":5349.02002,"Volume":153096700}
{"Date":"2006-01-23","Open":5311.8999,"High":5350.24023,"Low":5290.49023,"Close":5348.72022,"Adj.Close":5348.72022,"Volume":108795300}
{"Date":"2006-01-24","Open":5350.77002,"High":5369.58008,"Low":5321.27002,"Close":5334.2998,"Adj.Close":5334.2998,"Volume":138339200}
{"Date":"2006-01-25","Open":5346.35986,"High":5430.08984,"Low":5339.00977,"Close":5427.08984,"Adj.Close":5427.08984,"Volume":165398700}
{"Date":"2006-01-26","Open":5433.0498,"High":5549.08008,"Low":5422.25977,"Close":5548.91016,"Adj.Close":5548.91016,"Volume":176251100}
{"Date":"2006-01-27","Open":5586.47998,"High":5650.9502,"Low":5585.37012,"Close":5647.41992,"Adj.Close":5647.41992,"Volume":158593500}
{"Date":"2006-01-30","Open":5636.24023,"High":5670.39014,"Low":5619.06982,"Close":5660.02978,"Adj.Close":5660.02978,"Volume":94694900}
{"Date":"2006-01-31","Open":5667.7002,"High":5697.00977,"Low":5635.81006,"Close":5674.1499,"Adj.Close":5674.1499,"Volume":132025200}
{"Date":"2006-02-01","Open":5662.0498,"High":5733.56006,"Low":5643.3999,"Close":5726.52978,"Adj.Close":5726.52978,"Volume":117846100}
{"Date":"2006-02-02","Open":5738.5,"High":5760.62988,"Low":5644.10986,"Close":5649.6001,"Adj.Close":5649.6001,"Volume":117761700}
{"Date":"2006-02-03","Open":5662.68994,"High":5686.43994,"Low":5614.29004,"Close":5657.12012,"Adj.Close":5657.12012,"Volume":112993000}
{"Date":"2006-02-06","Open":5667.18018,"High":5702.75977,"Low":5649.27978,"Close":5666.77978,"Adj.Close":5666.77978,"Volume":93396800}
{"Date":"2006-02-07","Open":5680.00977,"High":5699.3501,"Low":5630.10986,"Close":5672.91992,"Adj.Close":5672.91992,"Volume":117953600}
{"Date":"2006-02-08","Open":5627.75,"High":5675.56006,"Low":5598.0498,"Close":5666.41016,"Adj.Close":5666.41016,"Volume":128301300}
{"Date":"2006-02-09","Open":5694.45996,"High":5743.68018,"Low":5694.45996,"Close":5743.68018,"Adj.Close":5743.68018,"Volume":114754500}
{"Date":"2006-02-10","Open":5730.08984,"High":5745.49023,"Low":5696.02002,"Close":5701.47022,"Adj.Close":5701.47022,"Volume":111063300}
{"Date":"2006-02-13","Open":5699.43994,"High":5756.33008,"Low":5683.87988,"Close":5756.33008,"Adj.Close":5756.33008,"Volume":103099200}
{"Date":"2006-02-14","Open":5759.66016,"High":5786.68994,"Low":5717.43994,"Close":5763.3999,"Adj.Close":5763.3999,"Volume":109033400}
{"Date":"2006-02-15","Open":5766.6001,"High":5790.27002,"Low":5744.95996,"Close":5764.37012,"Adj.Close":5764.37012,"Volume":126350400}
{"Date":"2006-02-16","Open":5786.16016,"High":5796.79004,"Low":5757.25,"Close":5789.25,"Adj.Close":5789.25,"Volume":105175200}
{"Date":"2006-02-17","Open":5784.64014,"High":5814.79004,"Low":5773.52002,"Close":5795.47998,"Adj.Close":5795.47998,"Volume":109010400}
{"Date":"2006-02-20","Open":5795.68018,"High":5802.72022,"Low":5766.99023,"Close":5793.9502,"Adj.Close":5793.9502,"Volume":68231800}
{"Date":"2006-02-21","Open":5798.89014,"High":5850.47022,"Low":5780.99023,"Close":5801.04004,"Adj.Close":5801.04004,"Volume":122210200}
{"Date":"2006-02-22","Open":5793.45996,"High":5862.06006,"Low":5783.3501,"Close":5862.06006,"Adj.Close":5862.06006,"Volume":118585600}
{"Date":"2006-02-23","Open":5868.12012,"High":5884.22022,"Low":5820.3501,"Close":5857.87988,"Adj.Close":5857.87988,"Volume":94081400}
{"Date":"2006-02-24","Open":5856.72998,"High":5873.1001,"Low":5840.6001,"Close":5870.79004,"Adj.Close":5870.79004,"Volume":70811300}
{"Date":"2006-02-27","Open":5888.81006,"High":5915.93018,"Low":5871.75,"Close":5915.1499,"Adj.Close":5915.1499,"Volume":81833900}
{"Date":"2006-02-28","Open":5908.58008,"High":5916.7998,"Low":5791.8999,"Close":5796.04004,"Adj.Close":5796.04004,"Volume":109854600}
{"Date":"2006-03-01","Open":5806.95996,"High":5867.58984,"Low":5796.41016,"Close":5866.60986,"Adj.Close":5866.60986,"Volume":103104100}
{"Date":"2006-03-02","Open":5862.35986,"High":5885.72998,"Low":5749.06006,"Close":5783.49023,"Adj.Close":5783.49023,"Volume":151466500}
{"Date":"2006-03-03","Open":5771.33008,"High":5811.47998,"Low":5691.20996,"Close":5721.45996,"Adj.Close":5721.45996,"Volume":116723600}
{"Date":"2006-03-06","Open":5742.06982,"High":5768.97998,"Low":5726.58984,"Close":5754.06006,"Adj.Close":5754.06006,"Volume":136912000}
{"Date":"2006-03-07","Open":5732.54004,"High":5750.8501,"Low":5698.06006,"Close":5739.27978,"Adj.Close":5739.27978,"Volume":120090400}
{"Date":"2006-03-08","Open":5745.37988,"High":5763.27002,"Low":5664.18994,"Close":5673.35986,"Adj.Close":5673.35986,"Volume":128536100}
{"Date":"2006-03-09","Open":5711.02002,"High":5741.83008,"Low":5693.2998,"Close":5732.22022,"Adj.Close":5732.22022,"Volume":109367600}
{"Date":"2006-03-10","Open":5715.2998,"High":5804.9502,"Low":5708.79004,"Close":5804.91992,"Adj.Close":5804.91992,"Volume":95419600}
{"Date":"2006-03-13","Open":5820.74023,"High":5859.91992,"Low":5807.60986,"Close":5855.16016,"Adj.Close":5855.16016,"Volume":104874800}
{"Date":"2006-03-14","Open":5841.43018,"High":5870.87988,"Low":5823.62988,"Close":5870.87988,"Adj.Close":5870.87988,"Volume":114571000}
{"Date":"2006-03-15","Open":5885.5,"High":5905.83008,"Low":5869.50977,"Close":5898.47998,"Adj.Close":5898.47998,"Volume":127633200}
{"Date":"2006-03-16","Open":5906.2998,"High":5909.5,"Low":5867.37012,"Close":5897.79004,"Adj.Close":5897.79004,"Volume":103842100}
{"Date":"2006-03-17","Open":5906.35986,"High":5947.43018,"Low":5862.04004,"Close":5882.37988,"Adj.Close":5882.37988,"Volume":197499000}
{"Date":"2006-03-20","Open":5895.77978,"High":5932.45996,"Low":5884.33008,"Close":5902.79004,"Adj.Close":5902.79004,"Volume":83363200}
{"Date":"2006-03-21","Open":5900.83984,"High":5911.85986,"Low":5847.8999,"Close":5911.85986,"Adj.Close":5911.85986,"Volume":100284700}
{"Date":"2006-03-22","Open":5883.08984,"High":5949.1499,"Low":5859.52002,"Close":5932.31006,"Adj.Close":5932.31006,"Volume":121498700}
{"Date":"2006-03-23","Open":5941.77978,"High":5960.02002,"Low":5922.02978,"Close":5947.10986,"Adj.Close":5947.10986,"Volume":140390000}
{"Date":"2006-03-24","Open":5956.3501,"High":5977.06006,"Low":5941.24023,"Close":5973.14014,"Adj.Close":5973.14014,"Volume":166691200}
{"Date":"2006-03-27","Open":5972.1499,"High":5976.62988,"Low":5910.89014,"Close":5912.25977,"Adj.Close":5912.25977,"Volume":102626800}
{"Date":"2006-03-28","Open":5914.6499,"High":5940.58984,"Low":5863.06982,"Close":5890.62988,"Adj.Close":5890.62988,"Volume":107796500}
{"Date":"2006-03-29","Open":5893.27002,"High":5921.12012,"Low":5868.20996,"Close":5914.77978,"Adj.Close":5914.77978,"Volume":124427200}
{"Date":"2006-03-30","Open":5943.47022,"High":5993.4502,"Low":5936.31006,"Close":5984.18994,"Adj.Close":5984.18994,"Volume":120245900}
{"Date":"2006-03-31","Open":5972.02978,"High":5993.8999,"Low":5942.87988,"Close":5970.08008,"Adj.Close":5970.08008,"Volume":105929000}
{"Date":"2006-04-03","Open":5989.08008,"High":6028.14014,"Low":5978.45996,"Close":6024.0498,"Adj.Close":6024.0498,"Volume":85183000}
{"Date":"2006-04-04","Open":6015.37012,"High":6024.66016,"Low":5992.89014,"Close":6013.8501,"Adj.Close":6013.8501,"Volume":93134000}
{"Date":"2006-04-05","Open":6013.89014,"High":6035.66992,"Low":5995.77002,"Close":6029.2002,"Adj.Close":6029.2002,"Volume":109968200}
{"Date":"2006-04-06","Open":6033.68994,"High":6047.97998,"Low":6008.56006,"Close":6031.39014,"Adj.Close":6031.39014,"Volume":109637700}
{"Date":"2006-04-07","Open":6028.33008,"High":6045.25,"Low":5947.56006,"Close":5952.91992,"Adj.Close":5952.91992,"Volume":112183900}
{"Date":"2006-04-10","Open":5951.08008,"High":6004.70996,"Low":5943.12012,"Close":6003.3999,"Adj.Close":6003.3999,"Volume":78738900}
{"Date":"2006-04-11","Open":6000.10986,"High":6000.75977,"Low":5895.04004,"Close":5908.47022,"Adj.Close":5908.47022,"Volume":126666100}
{"Date":"2006-04-12","Open":5907.91016,"High":5917.27978,"Low":5860.5,"Close":5901.25,"Adj.Close":5901.25,"Volume":113175400}
{"Date":"2006-04-13","Open":5909.81982,"High":5925.3999,"Low":5873.58008,"Close":5918.56982,"Adj.Close":5918.56982,"Volume":89156700}
{"Date":"2006-04-18","Open":5915.10986,"High":5917.83984,"Low":5866.8501,"Close":5902.58008,"Adj.Close":5902.58008,"Volume":87556900}
{"Date":"2006-04-19","Open":5935.41016,"High":5996.6001,"Low":5935.41016,"Close":5993.75977,"Adj.Close":5993.75977,"Volume":115498800}
{"Date":"2006-04-20","Open":6000.31982,"High":6089.2998,"Low":5996.5,"Close":6063.27978,"Adj.Close":6063.27978,"Volume":132447800}
{"Date":"2006-04-21","Open":6070.85986,"High":6108.68994,"Low":6069.37988,"Close":6094.75,"Adj.Close":6094.75,"Volume":118842900}
{"Date":"2006-04-24","Open":6058.75,"High":6094.83008,"Low":6034.85986,"Close":6079.08984,"Adj.Close":6079.08984,"Volume":171732100}
{"Date":"2006-04-25","Open":6084.7998,"High":6111.2998,"Low":6051.60986,"Close":6078.7998,"Adj.Close":6078.7998,"Volume":125819200}
{"Date":"2006-04-26","Open":6089.81982,"High":6121.9502,"Low":6081.9502,"Close":6107.12012,"Adj.Close":6107.12012,"Volume":129323200}
{"Date":"2006-04-27","Open":6104.27978,"High":6113.08008,"Low":6021.27002,"Close":6067.74023,"Adj.Close":6067.74023,"Volume":172955800}
{"Date":"2006-04-28","Open":6061.5,"High":6061.5,"Low":6003.91016,"Close":6009.89014,"Adj.Close":6009.89014,"Volume":138317700}
{"Date":"2006-05-02","Open":6014.37988,"High":6056.27002,"Low":6006.87012,"Close":6051.29004,"Adj.Close":6051.29004,"Volume":128906600}
{"Date":"2006-05-03","Open":6054.64014,"High":6079.7998,"Low":5962.85986,"Close":5968.95996,"Adj.Close":5968.95996,"Volume":146415000}
{"Date":"2006-05-04","Open":5980.49023,"High":6040.7002,"Low":5968.68018,"Close":6039.31982,"Adj.Close":6039.31982,"Volume":177623000}
{"Date":"2006-05-05","Open":6049.25,"High":6113.29004,"Low":6045.83008,"Close":6113.29004,"Adj.Close":6113.29004,"Volume":111278000}
{"Date":"2006-05-08","Open":6126.95996,"High":6153.47022,"Low":6118.97998,"Close":6127.97998,"Adj.Close":6127.97998,"Volume":107181300}
{"Date":"2006-05-09","Open":6128.00977,"High":6142.02002,"Low":6100.04004,"Close":6140.72022,"Adj.Close":6140.72022,"Volume":132973300}
{"Date":"2006-05-10","Open":6119.10986,"High":6157.95996,"Low":6110.4502,"Close":6118.37988,"Adj.Close":6118.37988,"Volume":153291300}
{"Date":"2006-05-11","Open":6122.00977,"High":6162.37012,"Low":6047.43018,"Close":6054.72022,"Adj.Close":6054.72022,"Volume":185066200}
{"Date":"2006-05-12","Open":6028.39014,"High":6043.6499,"Low":5915.74023,"Close":5916.27978,"Adj.Close":5916.27978,"Volume":179608300}
{"Date":"2006-05-15","Open":5893,"High":5902.43994,"Low":5785.14014,"Close":5857.02978,"Adj.Close":5857.02978,"Volume":176633900}
{"Date":"2006-05-16","Open":5860.6001,"High":5898.33008,"Low":5807.83984,"Close":5851.91992,"Adj.Close":5851.91992,"Volume":132798500}
{"Date":"2006-05-17","Open":5873.72022,"High":5897.77002,"Low":5652.72022,"Close":5652.72022,"Adj.Close":5652.72022,"Volume":183221600}
{"Date":"2006-05-18","Open":5672.35986,"High":5714.62988,"Low":5587.91992,"Close":5666.06982,"Adj.Close":5666.06982,"Volume":229327700}
{"Date":"2006-05-19","Open":5656.41016,"High":5706.18994,"Low":5635.68994,"Close":5672.27978,"Adj.Close":5672.27978,"Volume":161241400}
{"Date":"2006-05-22","Open":5653.8501,"High":5653.8501,"Low":5513.43018,"Close":5546.24023,"Adj.Close":5546.24023,"Volume":183299200}
{"Date":"2006-05-23","Open":5556.81982,"High":5703.33984,"Low":5556.81982,"Close":5678.49023,"Adj.Close":5678.49023,"Volume":174287800}
{"Date":"2006-05-24","Open":5637.33984,"High":5653.99023,"Low":5552.02002,"Close":5587.22998,"Adj.Close":5587.22998,"Volume":165069800}
{"Date":"2006-05-25","Open":5601.31982,"High":5706.06006,"Low":5568.83008,"Close":5706.06006,"Adj.Close":5706.06006,"Volume":108378300}
{"Date":"2006-05-26","Open":5728.99023,"High":5788.47022,"Low":5720.5,"Close":5788.35986,"Adj.Close":5788.35986,"Volume":125144000}
{"Date":"2006-05-29","Open":5782.49023,"High":5784.29004,"Low":5748.2002,"Close":5755.02002,"Adj.Close":5755.02002,"Volume":48289600}
{"Date":"2006-05-30","Open":5749.16016,"High":5758.81982,"Low":5593.89014,"Close":5622.43018,"Adj.Close":5622.43018,"Volume":130480300}
{"Date":"2006-05-31","Open":5582.62988,"High":5704.10986,"Low":5533.12012,"Close":5692.85986,"Adj.Close":5692.85986,"Volume":196139400}
{"Date":"2006-06-01","Open":5677.52978,"High":5713.52978,"Low":5603.1001,"Close":5707.58984,"Adj.Close":5707.58984,"Volume":151885000}
{"Date":"2006-06-02","Open":5733.41992,"High":5778.77978,"Low":5676.04004,"Close":5687.04004,"Adj.Close":5687.04004,"Volume":130698400}
{"Date":"2006-06-05","Open":5685.56006,"High":5691.68994,"Low":5590.22022,"Close":5621.18994,"Adj.Close":5621.18994,"Volume":74288100}
{"Date":"2006-06-06","Open":5563.12988,"High":5590.83008,"Low":5477.75,"Close":5502.81006,"Adj.Close":5502.81006,"Volume":156539400}
{"Date":"2006-06-07","Open":5510.29004,"High":5572.08984,"Low":5471.75977,"Close":5543.93018,"Adj.Close":5543.93018,"Volume":148068800}
{"Date":"2006-06-08","Open":5478.70996,"High":5478.70996,"Low":5383.27978,"Close":5383.27978,"Adj.Close":5383.27978,"Volume":190139500}
{"Date":"2006-06-09","Open":5434.7998,"High":5485.56982,"Low":5434.7998,"Close":5464.08008,"Adj.Close":5464.08008,"Volume":153028400}
{"Date":"2006-06-12","Open":5458.37988,"High":5470.22998,"Low":5375.99023,"Close":5395.5498,"Adj.Close":5395.5498,"Volume":106057700}
{"Date":"2006-06-13","Open":5337.68018,"High":5337.68018,"Low":5262.20996,"Close":5292.14014,"Adj.Close":5292.14014,"Volume":173431400}
{"Date":"2006-06-14","Open":5298.62012,"High":5332.08008,"Low":5243.70996,"Close":5305.99023,"Adj.Close":5305.99023,"Volume":172824400}
{"Date":"2006-06-15","Open":5330.47998,"High":5438.33008,"Low":5330.47998,"Close":5422.22022,"Adj.Close":5422.22022,"Volume":131464800}
{"Date":"2006-06-16","Open":5454.33984,"High":5507.6001,"Low":5367.14014,"Close":5376.00977,"Adj.Close":5376.00977,"Volume":236199200}
{"Date":"2006-06-19","Open":5388.83008,"High":5483.87988,"Low":5388.83008,"Close":5439.22998,"Adj.Close":5439.22998,"Volume":125593000}
{"Date":"2006-06-20","Open":5408.25,"High":5493.60986,"Low":5382.58008,"Close":5493.60986,"Adj.Close":5493.60986,"Volume":94703600}
{"Date":"2006-06-21","Open":5499.0498,"High":5510.1499,"Low":5414.62012,"Close":5503.41016,"Adj.Close":5503.41016,"Volume":102279600}
{"Date":"2006-06-22","Open":5548.37988,"High":5580.81982,"Low":5499.35986,"Close":5533.41992,"Adj.Close":5533.41992,"Volume":106067900}
{"Date":"2006-06-23","Open":5536.43018,"High":5559.87012,"Low":5499.5498,"Close":5529.74023,"Adj.Close":5529.74023,"Volume":119897200}
{"Date":"2006-06-26","Open":5542.74023,"High":5564.64014,"Low":5500.93994,"Close":5514.62988,"Adj.Close":5514.62988,"Volume":75734400}
{"Date":"2006-06-27","Open":5537.77002,"High":5552.9502,"Low":5447.02002,"Close":5459.1499,"Adj.Close":5459.1499,"Volume":88981800}
{"Date":"2006-06-28","Open":5442.16992,"High":5490.18994,"Low":5420.08008,"Close":5456.87012,"Adj.Close":5456.87012,"Volume":89694000}
{"Date":"2006-06-29","Open":5480.37012,"High":5592.52978,"Low":5479.95996,"Close":5581.66992,"Adj.Close":5581.66992,"Volume":109599100}
{"Date":"2006-06-30","Open":5617.70996,"High":5698.20996,"Low":5617.70996,"Close":5683.31006,"Adj.Close":5683.31006,"Volume":117831400}
{"Date":"2006-07-03","Open":5688,"High":5712.68994,"Low":5675.5,"Close":5712.68994,"Adj.Close":5712.68994,"Volume":61460500}
{"Date":"2006-07-04","Open":5714.6001,"High":5729.58984,"Low":5689.00977,"Close":5729.00977,"Adj.Close":5729.00977,"Volume":52862800}
{"Date":"2006-07-05","Open":5700.29004,"High":5705.58008,"Low":5608.9502,"Close":5625.62988,"Adj.Close":5625.62988,"Volume":86731200}
{"Date":"2006-07-06","Open":5635.27002,"High":5702.6499,"Low":5635.27002,"Close":5695.47022,"Adj.Close":5695.47022,"Volume":87909300}
{"Date":"2006-07-07","Open":5680.16992,"High":5717.8999,"Low":5628.18994,"Close":5681.8501,"Adj.Close":5681.8501,"Volume":85635800}
{"Date":"2006-07-10","Open":5678.10986,"High":5711.04004,"Low":5633.47022,"Close":5706.31982,"Adj.Close":5706.31982,"Volume":70780500}
{"Date":"2006-07-11","Open":5678.5498,"High":5684.3999,"Low":5593.7998,"Close":5616.04004,"Adj.Close":5616.04004,"Volume":97778800}
{"Date":"2006-07-12","Open":5641.00977,"High":5700.00977,"Low":5620.49023,"Close":5637.81982,"Adj.Close":5637.81982,"Volume":95523800}
{"Date":"2006-07-13","Open":5609.12988,"High":5609.12988,"Low":5505.35986,"Close":5527.29004,"Adj.Close":5527.29004,"Volume":119540400}
{"Date":"2006-07-14","Open":5502.3501,"High":5504.06982,"Low":5422.22022,"Close":5422.22022,"Adj.Close":5422.22022,"Volume":98176200}
{"Date":"2006-07-17","Open":5437.08008,"High":5451.25,"Low":5365.06006,"Close":5416.95996,"Adj.Close":5416.95996,"Volume":113369400}
{"Date":"2006-07-18","Open":5402.68018,"High":5445.06982,"Low":5373.43994,"Close":5396.8501,"Adj.Close":5396.8501,"Volume":94149400}
{"Date":"2006-07-19","Open":5415.0498,"High":5543.37988,"Low":5401.41016,"Close":5539.29004,"Adj.Close":5539.29004,"Volume":126230000}
{"Date":"2006-07-20","Open":5559.66992,"High":5587.27978,"Low":5535.06006,"Close":5545.81982,"Adj.Close":5545.81982,"Volume":98161900}
{"Date":"2006-07-21","Open":5537.16016,"High":5539.72022,"Low":5423.62988,"Close":5451.00977,"Adj.Close":5451.00977,"Volume":142688200}
{"Date":"2006-07-24","Open":5460.12012,"High":5582.06006,"Low":5460.12012,"Close":5578.0498,"Adj.Close":5578.0498,"Volume":94650500}
{"Date":"2006-07-25","Open":5587.04004,"High":5601.62012,"Low":5542.37988,"Close":5565.75977,"Adj.Close":5565.75977,"Volume":114312600}
{"Date":"2006-07-26","Open":5573.62012,"High":5596.18994,"Low":5555.4502,"Close":5583.1001,"Adj.Close":5583.1001,"Volume":100380100}
{"Date":"2006-07-27","Open":5615.08008,"High":5667.5498,"Low":5597.3501,"Close":5659.06982,"Adj.Close":5659.06982,"Volume":153927800}
{"Date":"2006-07-28","Open":5640.91992,"High":5708.33008,"Low":5620.91016,"Close":5705.41992,"Adj.Close":5705.41992,"Volume":103423000}
{"Date":"2006-07-31","Open":5704.56006,"High":5708.37012,"Low":5672.77002,"Close":5681.97022,"Adj.Close":5681.97022,"Volume":89775800}
{"Date":"2006-08-01","Open":5678.00977,"High":5693.49023,"Low":5583.95996,"Close":5596.74023,"Adj.Close":5596.74023,"Volume":113998900}
{"Date":"2006-08-02","Open":5622.74023,"High":5684.49023,"Low":5620.79004,"Close":5680.81982,"Adj.Close":5680.81982,"Volume":107585400}
{"Date":"2006-08-03","Open":5688.29004,"High":5696.7002,"Low":5591.18994,"Close":5640.02978,"Adj.Close":5640.02978,"Volume":108312100}
{"Date":"2006-08-04","Open":5656.37988,"High":5741.7998,"Low":5654.31982,"Close":5723.02978,"Adj.Close":5723.02978,"Volume":108669700}
{"Date":"2006-08-07","Open":5685.45996,"High":5687.7998,"Low":5614.2998,"Close":5626.66992,"Adj.Close":5626.66992,"Volume":83324800}
{"Date":"2006-08-08","Open":5658.35986,"High":5678.72998,"Low":5630.06006,"Close":5651.91992,"Adj.Close":5651.91992,"Volume":75546800}
{"Date":"2006-08-09","Open":5663.68994,"High":5709.1001,"Low":5612.9502,"Close":5702.81006,"Adj.Close":5702.81006,"Volume":151345500}
{"Date":"2006-08-10","Open":5662.72998,"High":5662.72998,"Low":5557.58984,"Close":5630.95996,"Adj.Close":5630.95996,"Volume":241314100}
{"Date":"2006-08-11","Open":5648.83008,"High":5673.2002,"Low":5602.2998,"Close":5628.37012,"Adj.Close":5628.37012,"Volume":156764000}
{"Date":"2006-08-14","Open":5661.06982,"High":5701.58984,"Low":5659.70996,"Close":5692,"Adj.Close":5692,"Volume":92932100}
{"Date":"2006-08-15","Open":5677.37012,"High":5793.0498,"Low":5664.89014,"Close":5776.7998,"Adj.Close":5776.7998,"Volume":116758900}
{"Date":"2006-08-16","Open":5778.70996,"High":5826.41016,"Low":5764.7998,"Close":5812.93994,"Adj.Close":5812.93994,"Volume":124991800}
{"Date":"2006-08-17","Open":5819.50977,"High":5835.3501,"Low":5803.33984,"Close":5833.50977,"Adj.Close":5833.50977,"Volume":106096800}
{"Date":"2006-08-18","Open":5828.3501,"High":5849.37012,"Low":5804.24023,"Close":5817.02002,"Adj.Close":5817.02002,"Volume":102363200}
{"Date":"2006-08-21","Open":5804.66016,"High":5817.08984,"Low":5771.93018,"Close":5794.83008,"Adj.Close":5794.83008,"Volume":85616500}
{"Date":"2006-08-22","Open":5816.20996,"High":5831.85986,"Low":5755.89014,"Close":5818.41016,"Adj.Close":5818.41016,"Volume":104912600}
{"Date":"2006-08-23","Open":5819.29004,"High":5819.29004,"Low":5759.5498,"Close":5775.54004,"Adj.Close":5775.54004,"Volume":86893600}
{"Date":"2006-08-24","Open":5773.45996,"High":5847.10986,"Low":5744.10986,"Close":5814.08008,"Adj.Close":5814.08008,"Volume":119133000}
{"Date":"2006-08-25","Open":5814.33984,"High":5834.06982,"Low":5783.89014,"Close":5811.47022,"Adj.Close":5811.47022,"Volume":87620500}
{"Date":"2006-08-28","Open":5808.37012,"High":5862.33008,"Low":5767.83008,"Close":5854.99023,"Adj.Close":5854.99023,"Volume":73207100}
{"Date":"2006-08-29","Open":5854.5,"High":5880.47998,"Low":5837.37988,"Close":5847.02002,"Adj.Close":5847.02002,"Volume":95848000}
{"Date":"2006-08-30","Open":5863.31006,"High":5884.50977,"Low":5852.18994,"Close":5867.52978,"Adj.Close":5867.52978,"Volume":96777900}
{"Date":"2006-08-31","Open":5880.58008,"High":5886.77978,"Low":5841,"Close":5859.56982,"Adj.Close":5859.56982,"Volume":100388600}
{"Date":"2006-09-01","Open":5861.25,"High":5907.16016,"Low":5856.49023,"Close":5876.54004,"Adj.Close":5876.54004,"Volume":91965700}
{"Date":"2006-09-04","Open":5890.00977,"High":5917.24023,"Low":5890.00977,"Close":5909.72022,"Adj.Close":5909.72022,"Volume":62858100}
{"Date":"2006-09-05","Open":5904.41992,"High":5907.49023,"Low":5857.37988,"Close":5884.06982,"Adj.Close":5884.06982,"Volume":76710900}
{"Date":"2006-09-06","Open":5883.43994,"High":5883.89014,"Low":5799.68994,"Close":5813.06006,"Adj.Close":5813.06006,"Volume":96989700}
{"Date":"2006-09-07","Open":5792.64014,"High":5792.64014,"Low":5753.66992,"Close":5773.72022,"Adj.Close":5773.72022,"Volume":90672600}
{"Date":"2006-09-08","Open":5782.62988,"High":5811.58984,"Low":5773.54004,"Close":5795.25977,"Adj.Close":5795.25977,"Volume":88881700}
{"Date":"2006-09-11","Open":5774.31006,"High":5800.70996,"Low":5737.2002,"Close":5798.45996,"Adj.Close":5798.45996,"Volume":112525400}
{"Date":"2006-09-12","Open":5803.7998,"High":5878.83008,"Low":5775.02978,"Close":5873.8501,"Adj.Close":5873.8501,"Volume":129861000}
{"Date":"2006-09-13","Open":5888.47022,"High":5906.97998,"Low":5874.4502,"Close":5906.12012,"Adj.Close":5906.12012,"Volume":107859400}
{"Date":"2006-09-14","Open":5913.47022,"High":5935.04004,"Low":5888.74023,"Close":5907.37012,"Adj.Close":5907.37012,"Volume":113697300}
{"Date":"2006-09-15","Open":5911.89014,"High":5953.72022,"Low":5907.45996,"Close":5937.87012,"Adj.Close":5937.87012,"Volume":258351900}
{"Date":"2006-09-18","Open":5932.50977,"High":5950.35986,"Low":5896.6499,"Close":5926.33008,"Adj.Close":5926.33008,"Volume":98772300}
{"Date":"2006-09-19","Open":5918.97022,"High":5930.14014,"Low":5869.56982,"Close":5873.45996,"Adj.Close":5873.45996,"Volume":131504200}
{"Date":"2006-09-20","Open":5877.08008,"High":5962.14014,"Low":5872.31006,"Close":5954.37988,"Adj.Close":5954.37988,"Volume":121304400}
{"Date":"2006-09-21","Open":5949.06006,"High":5979.87012,"Low":5936,"Close":5962.02978,"Adj.Close":5962.02978,"Volume":157077600}
{"Date":"2006-09-22","Open":5930.10986,"High":5930.2998,"Low":5857.89014,"Close":5883.31982,"Adj.Close":5883.31982,"Volume":116751800}
{"Date":"2006-09-25","Open":5898.8999,"High":5935.02002,"Low":5864.99023,"Close":5901.66016,"Adj.Close":5901.66016,"Volume":100513300}
{"Date":"2006-09-26","Open":5936.4502,"High":5977.91992,"Low":5926.5498,"Close":5960.62988,"Adj.Close":5960.62988,"Volume":138846600}
{"Date":"2006-09-27","Open":5981.18994,"High":6003.50977,"Low":5956.02978,"Close":5989.70996,"Adj.Close":5989.70996,"Volume":121321300}
{"Date":"2006-09-28","Open":5984.62012,"High":6002.93994,"Low":5973.5,"Close":5989.16016,"Adj.Close":5989.16016,"Volume":149375400}
{"Date":"2006-09-29","Open":5998.3999,"High":6031.5498,"Low":5992.41992,"Close":6004.33008,"Adj.Close":6004.33008,"Volume":112348300}
{"Date":"2006-10-02","Open":6019.33984,"High":6031.85986,"Low":5964.74023,"Close":5999.45996,"Adj.Close":5999.45996,"Volume":92792600}
{"Date":"2006-10-03","Open":5986.74023,"High":5992.22022,"Low":5944.56982,"Close":5992.22022,"Adj.Close":5992.22022,"Volume":83256400}
{"Date":"2006-10-04","Open":5996.24023,"High":6050.27978,"Low":5995.41016,"Close":6046.37012,"Adj.Close":6046.37012,"Volume":148305900}
{"Date":"2006-10-05","Open":6065.45996,"High":6097.87012,"Low":6065.45996,"Close":6075.27978,"Adj.Close":6075.27978,"Volume":119601900}
{"Date":"2006-10-06","Open":6066.68994,"High":6088.43994,"Low":6052.99023,"Close":6085.81982,"Adj.Close":6085.81982,"Volume":100208200}
{"Date":"2006-10-09","Open":6064.87988,"High":6084.5498,"Low":6054.66992,"Close":6084.3999,"Adj.Close":6084.3999,"Volume":80195900}
{"Date":"2006-10-10","Open":6094.2002,"High":6127.27978,"Low":6088.0498,"Close":6117.70996,"Adj.Close":6117.70996,"Volume":96532700}
{"Date":"2006-10-11","Open":6111.02002,"High":6128.2002,"Low":6080.14014,"Close":6119.4502,"Adj.Close":6119.4502,"Volume":118641000}
{"Date":"2006-10-12","Open":6112.50977,"High":6164.41016,"Low":6112.50977,"Close":6160.27978,"Adj.Close":6160.27978,"Volume":115788800}
{"Date":"2006-10-13","Open":6169.81006,"High":6188.68994,"Low":6152.35986,"Close":6173.68018,"Adj.Close":6173.68018,"Volume":109832300}
{"Date":"2006-10-16","Open":6178.35986,"High":6189.81982,"Low":6162.77002,"Close":6186.54004,"Adj.Close":6186.54004,"Volume":89796500}
{"Date":"2006-10-17","Open":6170.02002,"High":6170.02002,"Low":6106.18994,"Close":6115.1001,"Adj.Close":6115.1001,"Volume":111129100}
{"Date":"2006-10-18","Open":6133.77978,"High":6210.3501,"Low":6133.77978,"Close":6182.77978,"Adj.Close":6182.77978,"Volume":102184400}
{"Date":"2006-10-19","Open":6168,"High":6203.8999,"Low":6148.31006,"Close":6177.41992,"Adj.Close":6177.41992,"Volume":94963300}
{"Date":"2006-10-20","Open":6189.7002,"High":6218.56982,"Low":6176.8999,"Close":6202.81982,"Adj.Close":6202.81982,"Volume":117118400}
{"Date":"2006-10-23","Open":6216.45996,"High":6248.7998,"Low":6185.50977,"Close":6242.91016,"Adj.Close":6242.91016,"Volume":89315100}
{"Date":"2006-10-24","Open":6236.9502,"High":6251.9502,"Low":6226.93018,"Close":6247.52002,"Adj.Close":6247.52002,"Volume":108823300}
{"Date":"2006-10-25","Open":6243.47022,"High":6276.74023,"Low":6234.06006,"Close":6264.91992,"Adj.Close":6264.91992,"Volume":128508800}
{"Date":"2006-10-26","Open":6279.37012,"High":6304.77978,"Low":6270.22022,"Close":6284.18994,"Adj.Close":6284.18994,"Volume":152854900}
{"Date":"2006-10-27","Open":6288.56006,"High":6300.37012,"Low":6231.33008,"Close":6262.54004,"Adj.Close":6262.54004,"Volume":147727200}
{"Date":"2006-10-30","Open":6230.85986,"High":6263.3501,"Low":6205.75,"Close":6258.18994,"Adj.Close":6258.18994,"Volume":107378500}
{"Date":"2006-10-31","Open":6243.62988,"High":6286.7002,"Low":6237.5498,"Close":6268.91992,"Adj.Close":6268.91992,"Volume":110898700}
{"Date":"2006-11-01","Open":6262.70996,"High":6311.93018,"Low":6262.58984,"Close":6291.8999,"Adj.Close":6291.8999,"Volume":112694600}
{"Date":"2006-11-02","Open":6272.97022,"High":6295.66992,"Low":6201,"Close":6223.33008,"Adj.Close":6223.33008,"Volume":154737600}
{"Date":"2006-11-03","Open":6233.16992,"High":6279.45996,"Low":6220.10986,"Close":6241.1499,"Adj.Close":6241.1499,"Volume":126800700}
{"Date":"2006-11-06","Open":6249.91992,"High":6331.18994,"Low":6249.91992,"Close":6330.6499,"Adj.Close":6330.6499,"Volume":103258400}
{"Date":"2006-11-07","Open":6334.18994,"High":6363.1499,"Low":6326.24023,"Close":6361.95996,"Adj.Close":6361.95996,"Volume":108384200}
{"Date":"2006-11-08","Open":6340.91016,"High":6356.41016,"Low":6317.87012,"Close":6349.25977,"Adj.Close":6349.25977,"Volume":128772000}
{"Date":"2006-11-09","Open":6360.93018,"High":6366.6499,"Low":6333.5,"Close":6358.68018,"Adj.Close":6358.68018,"Volume":143611700}
{"Date":"2006-11-10","Open":6349.7002,"High":6366.45996,"Low":6311.52978,"Close":6357.77002,"Adj.Close":6357.77002,"Volume":141008300}
{"Date":"2006-11-13","Open":6350.6499,"High":6403.72022,"Low":6344.1001,"Close":6393.72998,"Adj.Close":6393.72998,"Volume":130890200}
{"Date":"2006-11-14","Open":6394.27002,"High":6411.24023,"Low":6365.43018,"Close":6387.37988,"Adj.Close":6387.37988,"Volume":108754700}
{"Date":"2006-11-15","Open":6404.16016,"High":6434,"Low":6404.16016,"Close":6430.89014,"Adj.Close":6430.89014,"Volume":148682800}
{"Date":"2006-11-16","Open":6429.5,"High":6452.12988,"Low":6415.43018,"Close":6443.02002,"Adj.Close":6443.02002,"Volume":132624200}
{"Date":"2006-11-17","Open":6438.18018,"High":6451.68994,"Low":6398.52002,"Close":6412.35986,"Adj.Close":6412.35986,"Volume":133523800}
{"Date":"2006-11-20","Open":6394.08008,"High":6459.52978,"Low":6368.06982,"Close":6452.33008,"Adj.Close":6452.33008,"Volume":96175500}
{"Date":"2006-11-21","Open":6450.56006,"High":6476.70996,"Low":6447.52978,"Close":6460.39014,"Adj.Close":6460.39014,"Volume":81401700}
{"Date":"2006-11-22","Open":6475.2998,"High":6497.06006,"Low":6453.49023,"Close":6476.12988,"Adj.Close":6476.12988,"Volume":91235800}
{"Date":"2006-11-23","Open":6483.58008,"High":6494.7002,"Low":6461.58008,"Close":6475.25,"Adj.Close":6475.25,"Volume":65858500}
{"Date":"2006-11-24","Open":6464.8501,"High":6469.25,"Low":6367.2002,"Close":6411.95996,"Adj.Close":6411.95996,"Volume":125943300}
{"Date":"2006-11-27","Open":6400.49023,"High":6419.97022,"Low":6297.60986,"Close":6298.16992,"Adj.Close":6298.16992,"Volume":134957300}
{"Date":"2006-11-28","Open":6289.70996,"High":6305.6499,"Low":6247.99023,"Close":6281.68018,"Adj.Close":6281.68018,"Volume":136789600}
{"Date":"2006-11-29","Open":6300.41016,"High":6365.83008,"Low":6297.3501,"Close":6363.7998,"Adj.Close":6363.7998,"Volume":127748300}
{"Date":"2006-11-30","Open":6365.72998,"High":6402.70996,"Low":6304.62012,"Close":6309.18994,"Adj.Close":6309.18994,"Volume":123887300}
{"Date":"2006-12-01","Open":6322.18018,"High":6360.66992,"Low":6195.81006,"Close":6241.12988,"Adj.Close":6241.12988,"Volume":146070100}
{"Date":"2006-12-04","Open":6258.91016,"High":6301.43018,"Low":6230.2998,"Close":6295.22998,"Adj.Close":6295.22998,"Volume":99631500}
{"Date":"2006-12-05","Open":6300.45996,"High":6381.37012,"Low":6286.91992,"Close":6372.7998,"Adj.Close":6372.7998,"Volume":120539000}
{"Date":"2006-12-06","Open":6368.2998,"High":6385.43994,"Low":6341.72022,"Close":6369.50977,"Adj.Close":6369.50977,"Volume":101550200}
{"Date":"2006-12-07","Open":6357.81982,"High":6440.56006,"Low":6356.37988,"Close":6413.02978,"Adj.Close":6413.02978,"Volume":110477700}
{"Date":"2006-12-08","Open":6396.08984,"High":6435.37988,"Low":6352.3501,"Close":6427.41016,"Adj.Close":6427.41016,"Volume":105497500}
{"Date":"2006-12-11","Open":6449.75977,"High":6476.33984,"Low":6447.93994,"Close":6469.41992,"Adj.Close":6469.41992,"Volume":100091500}
{"Date":"2006-12-12","Open":6466.58008,"High":6484.1001,"Low":6457.37012,"Close":6476.16992,"Adj.Close":6476.16992,"Volume":92313600}
{"Date":"2006-12-13","Open":6479.04004,"High":6521.02002,"Low":6470.85986,"Close":6520.77002,"Adj.Close":6520.77002,"Volume":136317200}
{"Date":"2006-12-14","Open":6530.81006,"High":6559.37988,"Low":6523.47022,"Close":6552.58008,"Adj.Close":6552.58008,"Volume":110370400}
{"Date":"2006-12-15","Open":6572.75,"High":6605.1499,"Low":6556.72998,"Close":6588.83008,"Adj.Close":6588.83008,"Volume":238005700}
{"Date":"2006-12-18","Open":6588.25,"High":6615.68018,"Low":6585.79004,"Close":6597.25,"Adj.Close":6597.25,"Volume":89912700}
{"Date":"2006-12-19","Open":6572.97022,"High":6577.3501,"Low":6524.52978,"Close":6553.50977,"Adj.Close":6553.50977,"Volume":97369800}
{"Date":"2006-12-20","Open":6578.97022,"High":6606.47022,"Low":6578.97022,"Close":6586.91016,"Adj.Close":6586.91016,"Volume":90563000}
{"Date":"2006-12-21","Open":6573.37012,"High":6595.43018,"Low":6563.5,"Close":6573.95996,"Adj.Close":6573.95996,"Volume":83709700}
{"Date":"2006-12-22","Open":6571.97998,"High":6577.00977,"Low":6493.99023,"Close":6503.12988,"Adj.Close":6503.12988,"Volume":63717800}
{"Date":"2006-12-27","Open":6525.99023,"High":6611.7002,"Low":6525.75977,"Close":6608.85986,"Adj.Close":6608.85986,"Volume":53911800}
{"Date":"2006-12-28","Open":6615.81006,"High":6629.33008,"Low":6600.89014,"Close":6611.81006,"Adj.Close":6611.81006,"Volume":51185700}
{"Date":"2006-12-29","Open":6617.8501,"High":6627.35986,"Low":6596.6001,"Close":6596.91992,"Adj.Close":6596.91992,"Volume":33156900}
{"Date":"2007-01-02","Open":6614.72998,"High":6682.81006,"Low":6614.72998,"Close":6681.12988,"Adj.Close":6681.12988,"Volume":70947800}
{"Date":"2007-01-03","Open":6681.22998,"High":6704.04004,"Low":6667.58008,"Close":6691.31982,"Adj.Close":6691.31982,"Volume":105913800}
{"Date":"2007-01-04","Open":6662.24023,"High":6684.10986,"Low":6634.74023,"Close":6674.3999,"Adj.Close":6674.3999,"Volume":143461600}
{"Date":"2007-01-05","Open":6661.8999,"High":6665.50977,"Low":6588.02978,"Close":6593.08984,"Adj.Close":6593.08984,"Volume":142562500}
{"Date":"2007-01-08","Open":6603.5498,"High":6628.35986,"Low":6579.8999,"Close":6607.58984,"Adj.Close":6607.58984,"Volume":116670200}
{"Date":"2007-01-09","Open":6625.27978,"High":6665.91016,"Low":6606.87012,"Close":6614.37012,"Adj.Close":6614.37012,"Volume":136073800}
{"Date":"2007-01-10","Open":6578.75977,"High":6592.97022,"Low":6531.25,"Close":6566.56006,"Adj.Close":6566.56006,"Volume":148877600}
{"Date":"2007-01-11","Open":6590.74023,"High":6695.74023,"Low":6571.58984,"Close":6687.2998,"Adj.Close":6687.2998,"Volume":156016900}
{"Date":"2007-01-12","Open":6690.43018,"High":6705.16992,"Low":6659.9502,"Close":6705.16992,"Adj.Close":6705.16992,"Volume":148199100}
{"Date":"2007-01-15","Open":6719.52978,"High":6746.2998,"Low":6719.52978,"Close":6731.74023,"Adj.Close":6731.74023,"Volume":87570000}
{"Date":"2007-01-16","Open":6735.83008,"High":6746.62988,"Low":6705.20996,"Close":6716.81982,"Adj.Close":6716.81982,"Volume":97704600}
{"Date":"2007-01-17","Open":6716.66992,"High":6732.31006,"Low":6672.75977,"Close":6701.7002,"Adj.Close":6701.7002,"Volume":125633400}
{"Date":"2007-01-18","Open":6721.08984,"High":6737.97998,"Low":6661.0498,"Close":6689.62012,"Adj.Close":6689.62012,"Volume":146033600}
{"Date":"2007-01-19","Open":6678.81006,"High":6754.5498,"Low":6651.68018,"Close":6747.16992,"Adj.Close":6747.16992,"Volume":172199100}
{"Date":"2007-01-22","Open":6753.72998,"High":6766.56982,"Low":6682.49023,"Close":6687.31006,"Adj.Close":6687.31006,"Volume":125663200}
{"Date":"2007-01-23","Open":6692.83008,"High":6704.35986,"Low":6627.95996,"Close":6678.93018,"Adj.Close":6678.93018,"Volume":128913100}
{"Date":"2007-01-24","Open":6692.6499,"High":6759.9502,"Low":6681.66016,"Close":6748.37012,"Adj.Close":6748.37012,"Volume":168589400}
{"Date":"2007-01-25","Open":6743.43018,"High":6771.41992,"Low":6703.8999,"Close":6719.58008,"Adj.Close":6719.58008,"Volume":169103400}
{"Date":"2007-01-26","Open":6690.29004,"High":6731.35986,"Low":6659.4502,"Close":6690.33984,"Adj.Close":6690.33984,"Volume":133454500}
{"Date":"2007-01-29","Open":6702.4502,"High":6739.5,"Low":6683.37988,"Close":6726.00977,"Adj.Close":6726.00977,"Volume":194267100}
{"Date":"2007-01-30","Open":6719.97022,"High":6801.27002,"Low":6711.0498,"Close":6788.22998,"Adj.Close":6788.22998,"Volume":137154600}
{"Date":"2007-01-31","Open":6772.83008,"High":6805.08984,"Low":6758.8501,"Close":6789.10986,"Adj.Close":6789.10986,"Volume":160158900}
{"Date":"2007-02-01","Open":6821.31006,"High":6874.77002,"Low":6820.58008,"Close":6851.27978,"Adj.Close":6851.27978,"Volume":160415100}
{"Date":"2007-02-02","Open":6853.77002,"High":6904.87988,"Low":6848.16992,"Close":6885.75977,"Adj.Close":6885.75977,"Volume":138261300}
{"Date":"2007-02-05","Open":6878.66992,"High":6891.12988,"Low":6864.18994,"Close":6874.06006,"Adj.Close":6874.06006,"Volume":102908200}
{"Date":"2007-02-06","Open":6881.8999,"High":6906.68018,"Low":6862.18994,"Close":6875.7002,"Adj.Close":6875.7002,"Volume":122316500}
{"Date":"2007-02-07","Open":6886.00977,"High":6924.45996,"Low":6885.08008,"Close":6915.56006,"Adj.Close":6915.56006,"Volume":170726200}
{"Date":"2007-02-08","Open":6911.24023,"High":6918.04004,"Low":6849.8501,"Close":6876.72998,"Adj.Close":6876.72998,"Volume":135724800}
{"Date":"2007-02-09","Open":6890.6499,"High":6928.97998,"Low":6890.64014,"Close":6911.10986,"Adj.Close":6911.10986,"Volume":122616100}
{"Date":"2007-02-12","Open":6892.02978,"High":6892.02978,"Low":6844.39014,"Close":6859.4502,"Adj.Close":6859.4502,"Volume":106796800}
{"Date":"2007-02-13","Open":6868.68018,"High":6895.52002,"Low":6866.06982,"Close":6895.33984,"Adj.Close":6895.33984,"Volume":113530600}
{"Date":"2007-02-14","Open":6912.56006,"High":6965.39014,"Low":6907.91016,"Close":6961.18018,"Adj.Close":6961.18018,"Volume":155336100}
{"Date":"2007-02-15","Open":6958.14014,"High":6972.43994,"Low":6942.25,"Close":6958.62012,"Adj.Close":6958.62012,"Volume":133808500}
{"Date":"2007-02-16","Open":6955.70996,"High":6979.02002,"Low":6941.02978,"Close":6957.06982,"Adj.Close":6957.06982,"Volume":123210100}
{"Date":"2007-02-19","Open":6967.52978,"High":6996.00977,"Low":6965.91016,"Close":6987.08008,"Adj.Close":6987.08008,"Volume":93275600}
{"Date":"2007-02-20","Open":6978.52002,"High":6987.66992,"Low":6936.08008,"Close":6982.91016,"Adj.Close":6982.91016,"Volume":121693100}
{"Date":"2007-02-21","Open":6999.18018,"High":7005.33984,"Low":6922.35986,"Close":6941.66016,"Adj.Close":6941.66016,"Volume":125000000}
{"Date":"2007-02-22","Open":6959.37012,"High":7012.33984,"Low":6955.56982,"Close":6973.72998,"Adj.Close":6973.72998,"Volume":158196800}
{"Date":"2007-02-23","Open":6986.06982,"High":6998.27002,"Low":6964.5,"Close":6992.58008,"Adj.Close":6992.58008,"Volume":154215600}
{"Date":"2007-02-26","Open":6992.12012,"High":7040.2002,"Low":6980.25,"Close":7027.58984,"Adj.Close":7027.58984,"Volume":145189500}
{"Date":"2007-02-27","Open":6988.33984,"High":6988.33984,"Low":6814.56982,"Close":6819.6499,"Adj.Close":6819.6499,"Volume":201984200}
{"Date":"2007-02-28","Open":6728.3999,"High":6775.52002,"Low":6640.99023,"Close":6715.43994,"Adj.Close":6715.43994,"Volume":275431600}
{"Date":"2007-03-01","Open":6714.25,"High":6756.25,"Low":6544.27978,"Close":6640.24023,"Adj.Close":6640.24023,"Volume":271483300}
{"Date":"2007-03-02","Open":6663.6001,"High":6703.04004,"Low":6554.0498,"Close":6603.31982,"Adj.Close":6603.31982,"Volume":221948200}
{"Date":"2007-03-05","Open":6510.9502,"High":6563.4502,"Low":6437.25,"Close":6534.56982,"Adj.Close":6534.56982,"Volume":208920800}
{"Date":"2007-03-06","Open":6558.89014,"High":6607.99023,"Low":6545.62988,"Close":6595,"Adj.Close":6595,"Volume":156285300}
{"Date":"2007-03-07","Open":6605.8999,"High":6633.87012,"Low":6584.47022,"Close":6617.75,"Adj.Close":6617.75,"Volume":133108200}
{"Date":"2007-03-08","Open":6643.81982,"High":6713.54004,"Low":6639.89014,"Close":6713.22998,"Adj.Close":6713.22998,"Volume":152530300}
{"Date":"2007-03-09","Open":6706.4502,"High":6745.06006,"Low":6665.72998,"Close":6716.52002,"Adj.Close":6716.52002,"Volume":125513500}
{"Date":"2007-03-12","Open":6727.56982,"High":6752.18018,"Low":6674.99023,"Close":6715.49023,"Adj.Close":6715.49023,"Volume":114238400}
{"Date":"2007-03-13","Open":6716.3501,"High":6722.83008,"Low":6623.99023,"Close":6623.99023,"Adj.Close":6623.99023,"Volume":118494800}
{"Date":"2007-03-14","Open":6567.24023,"High":6567.24023,"Low":6444.7002,"Close":6447.7002,"Adj.Close":6447.7002,"Volume":208310100}
{"Date":"2007-03-15","Open":6495.8501,"High":6594.33008,"Low":6495.83984,"Close":6585.47022,"Adj.Close":6585.47022,"Volume":170294000}
{"Date":"2007-03-16","Open":6564.79004,"High":6614.06006,"Low":6528.2998,"Close":6579.87012,"Adj.Close":6579.87012,"Volume":315862600}
{"Date":"2007-03-19","Open":6622.75977,"High":6677.33984,"Low":6614.14014,"Close":6671.41016,"Adj.Close":6671.41016,"Volume":152479100}
{"Date":"2007-03-20","Open":6673.68018,"High":6703.3999,"Low":6633.81006,"Close":6700.29004,"Adj.Close":6700.29004,"Volume":158348200}
{"Date":"2007-03-21","Open":6696.25,"High":6729.6499,"Low":6688.33984,"Close":6712.06006,"Adj.Close":6712.06006,"Volume":138560000}
{"Date":"2007-03-22","Open":6742.77978,"High":6872.62988,"Low":6742.77978,"Close":6856.95996,"Adj.Close":6856.95996,"Volume":180092400}
{"Date":"2007-03-23","Open":6859,"High":6902.62012,"Low":6828.22022,"Close":6899.06006,"Adj.Close":6899.06006,"Volume":160262500}
{"Date":"2007-03-26","Open":6899.33008,"High":6903.81982,"Low":6799.37012,"Close":6828.81982,"Adj.Close":6828.81982,"Volume":136531900}
{"Date":"2007-03-27","Open":6838.31982,"High":6885.33984,"Low":6838.31982,"Close":6858.33984,"Adj.Close":6858.33984,"Volume":119846600}
{"Date":"2007-03-28","Open":6830.72998,"High":6843.37012,"Low":6788.33008,"Close":6816.89014,"Adj.Close":6816.89014,"Volume":121059000}
{"Date":"2007-03-29","Open":6834.08984,"High":6903.47998,"Low":6834.08984,"Close":6897.08008,"Adj.Close":6897.08008,"Volume":120422900}
{"Date":"2007-03-30","Open":6903.87988,"High":6965.83984,"Low":6885.58008,"Close":6917.02978,"Adj.Close":6917.02978,"Volume":120323800}
{"Date":"2007-04-02","Open":6911.12988,"High":6945.35986,"Low":6891.7998,"Close":6937.16992,"Adj.Close":6937.16992,"Volume":137571900}
{"Date":"2007-04-03","Open":6945.35986,"High":7053.12012,"Low":6945.27002,"Close":7045.56006,"Adj.Close":7045.56006,"Volume":166862300}
{"Date":"2007-04-04","Open":7072.50977,"High":7076.20996,"Low":7038.49023,"Close":7073.91016,"Adj.Close":7073.91016,"Volume":130160900}
{"Date":"2007-04-05","Open":7074.58984,"High":7103.72998,"Low":7068.08984,"Close":7099.91016,"Adj.Close":7099.91016,"Volume":80532000}
{"Date":"2007-04-10","Open":7102.47022,"High":7172.08008,"Low":7090.68994,"Close":7166.66992,"Adj.Close":7166.66992,"Volume":113331600}
{"Date":"2007-04-11","Open":7168.1001,"High":7201.93018,"Low":7139.33984,"Close":7152.83008,"Adj.Close":7152.83008,"Volume":117756400}
{"Date":"2007-04-12","Open":7150.83008,"High":7152.37988,"Low":7087.29004,"Close":7142.9502,"Adj.Close":7142.9502,"Volume":125189900}
{"Date":"2007-04-13","Open":7153.89014,"High":7213.2002,"Low":7150.7002,"Close":7212.06982,"Adj.Close":7212.06982,"Volume":129526600}
{"Date":"2007-04-16","Open":7229.06006,"High":7340.25,"Low":7229.06006,"Close":7338.06006,"Adj.Close":7338.06006,"Volume":132126800}
{"Date":"2007-04-17","Open":7327.5,"High":7365.50977,"Low":7292.2998,"Close":7348.83008,"Adj.Close":7348.83008,"Volume":125786200}
{"Date":"2007-04-18","Open":7341.25,"High":7341.25,"Low":7243.41992,"Close":7282.33984,"Adj.Close":7282.33984,"Volume":133569200}
{"Date":"2007-04-19","Open":7205.52978,"High":7248.18018,"Low":7155.0498,"Close":7242.72998,"Adj.Close":7242.72998,"Volume":132535400}
{"Date":"2007-04-20","Open":7257.33984,"High":7366.58984,"Low":7253.02978,"Close":7342.54004,"Adj.Close":7342.54004,"Volume":195999200}
{"Date":"2007-04-23","Open":7348.00977,"High":7358.27002,"Low":7302.43018,"Close":7335.62012,"Adj.Close":7335.62012,"Volume":14559100}
{"Date":"2007-04-24","Open":7342.08008,"High":7342.08008,"Low":7218.72022,"Close":7270.31982,"Adj.Close":7270.31982,"Volume":144275400}
{"Date":"2007-04-25","Open":7291.77002,"High":7363.37012,"Low":7287.7998,"Close":7343.08008,"Adj.Close":7343.08008,"Volume":137879400}
{"Date":"2007-04-26","Open":7368.54004,"High":7412.52978,"Low":7356.83984,"Close":7387.02002,"Adj.Close":7387.02002,"Volume":188125000}
{"Date":"2007-04-27","Open":7384.02002,"High":7395.35986,"Low":7333.68994,"Close":7378.12012,"Adj.Close":7378.12012,"Volume":162158800}
{"Date":"2007-04-30","Open":7369.24023,"High":7436.2998,"Low":7361.35986,"Close":7408.87012,"Adj.Close":7408.87012,"Volume":105185300}
{"Date":"2007-05-02","Open":7429.93018,"High":7462.72022,"Low":7422.81006,"Close":7455.93018,"Adj.Close":7455.93018,"Volume":148439300}
{"Date":"2007-05-03","Open":7472.14014,"High":7483.22022,"Low":7420.3501,"Close":7476.68994,"Adj.Close":7476.68994,"Volume":193288900}
{"Date":"2007-05-04","Open":7476.68018,"High":7526.50977,"Low":7460.02002,"Close":7516.75977,"Adj.Close":7516.75977,"Volume":200516200}
{"Date":"2007-05-07","Open":7523.9502,"High":7538.58984,"Low":7508.1001,"Close":7525.68994,"Adj.Close":7525.68994,"Volume":102939500}
{"Date":"2007-05-08","Open":7515.00977,"High":7515.47022,"Low":7413.00977,"Close":7442.2002,"Adj.Close":7442.2002,"Volume":144448600}
{"Date":"2007-05-09","Open":7471.9502,"High":7489.85986,"Low":7427.25,"Close":7475.99023,"Adj.Close":7475.99023,"Volume":137288800}
{"Date":"2007-05-10","Open":7477.43994,"High":7494.18018,"Low":7400.41992,"Close":7415.33008,"Adj.Close":7415.33008,"Volume":138288800}
{"Date":"2007-05-11","Open":7386.7998,"High":7482.35986,"Low":7304.60986,"Close":7479.33984,"Adj.Close":7479.33984,"Volume":169749600}
{"Date":"2007-05-14","Open":7505,"High":7527.95996,"Low":7446.10986,"Close":7459.60986,"Adj.Close":7459.60986,"Volume":158509000}
{"Date":"2007-05-15","Open":7432.66016,"High":7520.52978,"Low":7418.25977,"Close":7505.3501,"Adj.Close":7505.3501,"Volume":169196900}
{"Date":"2007-05-16","Open":7483.43018,"High":7523,"Low":7460.29004,"Close":7481.25,"Adj.Close":7481.25,"Volume":132974700}
{"Date":"2007-05-17","Open":7502.12012,"High":7528.62012,"Low":7483.66016,"Close":7499.5,"Adj.Close":7499.5,"Volume":79082700}
{"Date":"2007-05-18","Open":7498.56982,"High":7613.62012,"Low":7490.50977,"Close":7607.54004,"Adj.Close":7607.54004,"Volume":181684800}
{"Date":"2007-05-21","Open":7614.04004,"High":7644.43994,"Low":7599.49023,"Close":7619.31006,"Adj.Close":7619.31006,"Volume":133033600}
{"Date":"2007-05-22","Open":7623.64014,"High":7676.87012,"Low":7608.75977,"Close":7659.39014,"Adj.Close":7659.39014,"Volume":158140900}
{"Date":"2007-05-23","Open":7665.0498,"High":7739.06006,"Low":7659.7998,"Close":7735.87988,"Adj.Close":7735.87988,"Volume":174776100}
{"Date":"2007-05-24","Open":7716.18018,"High":7774.35986,"Low":7669.0498,"Close":7697.37988,"Adj.Close":7697.37988,"Volume":163960600}
{"Date":"2007-05-25","Open":7672.9502,"High":7746.91992,"Low":7658.27002,"Close":7739.2002,"Adj.Close":7739.2002,"Volume":126158500}
{"Date":"2007-05-29","Open":7758.85986,"High":7787.5498,"Low":7735.7998,"Close":7781.04004,"Adj.Close":7781.04004,"Volume":109111000}
{"Date":"2007-05-30","Open":7741.9502,"High":7768.75,"Low":7675.89014,"Close":7764.97022,"Adj.Close":7764.97022,"Volume":127208600}
{"Date":"2007-05-31","Open":7790.93018,"High":7895.70996,"Low":7790.93018,"Close":7883.04004,"Adj.Close":7883.04004,"Volume":175704100}
{"Date":"2007-06-01","Open":7891.2002,"High":8001.62988,"Low":7889.74023,"Close":7987.8501,"Adj.Close":7987.8501,"Volume":202861600}
{"Date":"2007-06-04","Open":7973.68018,"High":8010.39014,"Low":7936.18018,"Close":7976.79004,"Adj.Close":7976.79004,"Volume":161557700}
{"Date":"2007-06-05","Open":7987.10986,"High":7996.60986,"Low":7880.3501,"Close":7919.83008,"Adj.Close":7919.83008,"Volume":169080100}
{"Date":"2007-06-06","Open":7916.70996,"High":7925.83984,"Low":7723.5498,"Close":7730.0498,"Adj.Close":7730.0498,"Volume":173910100}
{"Date":"2007-06-07","Open":7750.37988,"High":7786.93994,"Low":7590.16992,"Close":7618.60986,"Adj.Close":7618.60986,"Volume":175096600}
{"Date":"2007-06-08","Open":7576.00977,"High":7644.95996,"Low":7499.43018,"Close":7590.5,"Adj.Close":7590.5,"Volume":191965400}
{"Date":"2007-06-11","Open":7623.33008,"High":7706.1001,"Low":7623.33008,"Close":7706.1001,"Adj.Close":7706.1001,"Volume":130639500}
{"Date":"2007-06-12","Open":7693.6001,"High":7740.02002,"Low":7629.45996,"Close":7678.25977,"Adj.Close":7678.25977,"Volume":129562200}
{"Date":"2007-06-13","Open":7652.58984,"High":7701.00977,"Low":7595.68994,"Close":7680.75977,"Adj.Close":7680.75977,"Volume":143565300}
{"Date":"2007-06-14","Open":7753.18018,"High":7850.72998,"Low":7752.04004,"Close":7849.16016,"Adj.Close":7849.16016,"Volume":168271700}
{"Date":"2007-06-15","Open":7861.22022,"High":8032.97022,"Low":7860.33008,"Close":8030.64014,"Adj.Close":8030.64014,"Volume":494012200}
{"Date":"2007-06-18","Open":8044.72998,"High":8095.75977,"Low":8013.58008,"Close":8036.12012,"Adj.Close":8036.12012,"Volume":155610800}
{"Date":"2007-06-19","Open":8044.58984,"High":8074.10986,"Low":8011.29004,"Close":8033.52002,"Adj.Close":8033.52002,"Volume":130907800}
{"Date":"2007-06-20","Open":8066.18018,"High":8131.72998,"Low":8046.64014,"Close":8090.49023,"Adj.Close":8090.49023,"Volume":163469700}
{"Date":"2007-06-21","Open":8050.6499,"High":8060.64014,"Low":7905.18018,"Close":7964.70996,"Adj.Close":7964.70996,"Volume":170833300}
{"Date":"2007-06-22","Open":7977.25977,"High":8013.6001,"Low":7925.12988,"Close":7949.62988,"Adj.Close":7949.62988,"Volume":119298600}
{"Date":"2007-06-25","Open":7896.91016,"High":7942.93994,"Low":7829.77978,"Close":7930.60986,"Adj.Close":7930.60986,"Volume":115693200}
{"Date":"2007-06-26","Open":7882.39014,"High":7904.52978,"Low":7817.39014,"Close":7860.52002,"Adj.Close":7860.52002,"Volume":143860800}
{"Date":"2007-06-27","Open":7820.3501,"High":7822.3501,"Low":7750.62012,"Close":7801.22998,"Adj.Close":7801.22998,"Volume":161775800}
{"Date":"2007-06-28","Open":7847.43994,"High":7923.58984,"Low":7847.43994,"Close":7921.35986,"Adj.Close":7921.35986,"Volume":121148000}
{"Date":"2007-06-29","Open":7947.16016,"High":8007.74023,"Low":7901.6001,"Close":8007.31982,"Adj.Close":8007.31982,"Volume":117009200}
{"Date":"2007-07-02","Open":7969.27002,"High":7981.35986,"Low":7916.47022,"Close":7958.24023,"Adj.Close":7958.24023,"Volume":96965800}
{"Date":"2007-07-03","Open":7985.25977,"High":8066.83008,"Low":7985.25977,"Close":8050.68018,"Adj.Close":8050.68018,"Volume":127270500}
{"Date":"2007-07-04","Open":8057.68018,"High":8090.22022,"Low":8055.25,"Close":8075.25977,"Adj.Close":8075.25977,"Volume":82003600}
{"Date":"2007-07-05","Open":8101.89014,"High":8115.06006,"Low":7968.79004,"Close":7987.12988,"Adj.Close":7987.12988,"Volume":116811800}
{"Date":"2007-07-06","Open":7987.12012,"High":8048.43994,"Low":7947.06982,"Close":8048.31982,"Adj.Close":8048.31982,"Volume":93529000}
{"Date":"2007-07-09","Open":8077.18018,"High":8119.7998,"Low":8058.77002,"Close":8077.39014,"Adj.Close":8077.39014,"Volume":105793400}
{"Date":"2007-07-10","Open":8081.72998,"High":8109.70996,"Low":7934.8501,"Close":7964.75977,"Adj.Close":7964.75977,"Volume":143215800}
{"Date":"2007-07-11","Open":7922.22998,"High":7922.22998,"Low":7799.93018,"Close":7898.54004,"Adj.Close":7898.54004,"Volume":148155400}
{"Date":"2007-07-12","Open":7921.75977,"High":8053.62012,"Low":7880.91992,"Close":8053.43018,"Adj.Close":8053.43018,"Volume":142899600}
{"Date":"2007-07-13","Open":8089.56006,"High":8151.56982,"Low":8065.10986,"Close":8092.77002,"Adj.Close":8092.77002,"Volume":117673400}
{"Date":"2007-07-16","Open":8101.52978,"High":8130.72022,"Low":8074.97022,"Close":8105.68994,"Adj.Close":8105.68994,"Volume":94063200}
{"Date":"2007-07-17","Open":8090.00977,"High":8090.00977,"Low":7995.43994,"Close":8038.20996,"Adj.Close":8038.20996,"Volume":130163400}
{"Date":"2007-07-18","Open":7987.52002,"High":7990.35986,"Low":7879.14014,"Close":7893.60986,"Adj.Close":7893.60986,"Volume":140728200}
{"Date":"2007-07-19","Open":7934.02002,"High":8010.75,"Low":7933.18994,"Close":7991.20996,"Adj.Close":7991.20996,"Volume":144730100}
{"Date":"2007-07-20","Open":7986.8501,"High":8006.22998,"Low":7864.18018,"Close":7874.8501,"Adj.Close":7874.8501,"Volume":150099200}
{"Date":"2007-07-23","Open":7880.29004,"High":7944.20996,"Low":7836.41992,"Close":7944.20996,"Adj.Close":7944.20996,"Volume":117284200}
{"Date":"2007-07-24","Open":7916.35986,"High":7933.58008,"Low":7806.22998,"Close":7806.79004,"Adj.Close":7806.79004,"Volume":130574400}
{"Date":"2007-07-25","Open":7747.93018,"High":7790.2002,"Low":7659.60986,"Close":7692.5498,"Adj.Close":7692.5498,"Volume":222132700}
{"Date":"2007-07-26","Open":7708.31982,"High":7731.16992,"Low":7506.04004,"Close":7508.95996,"Adj.Close":7508.95996,"Volume":237004000}
{"Date":"2007-07-27","Open":7437.10986,"High":7535.37012,"Low":7372.89014,"Close":7451.68018,"Adj.Close":7451.68018,"Volume":253697500}
{"Date":"2007-07-30","Open":7460.70996,"High":7503.16992,"Low":7386.6001,"Close":7456.31006,"Adj.Close":7456.31006,"Volume":178765700}
{"Date":"2007-07-31","Open":7507.95996,"High":7632.83008,"Low":7501.52978,"Close":7584.14014,"Adj.Close":7584.14014,"Volume":194361800}
{"Date":"2007-08-01","Open":7472.35986,"High":7544.7002,"Low":7396.35986,"Close":7473.93018,"Adj.Close":7473.93018,"Volume":193131400}
{"Date":"2007-08-02","Open":7518.91016,"High":7568.2002,"Low":7502.72022,"Close":7534.12988,"Adj.Close":7534.12988,"Volume":158192400}
{"Date":"2007-08-03","Open":7549.81982,"High":7566.64014,"Low":7419.83984,"Close":7435.66992,"Adj.Close":7435.66992,"Volume":156695600}
{"Date":"2007-08-06","Open":7390.87988,"High":7471.75,"Low":7382.95996,"Close":7444.4502,"Adj.Close":7444.4502,"Volume":172699700}
{"Date":"2007-08-07","Open":7481.3501,"High":7534.93018,"Low":7459.08984,"Close":7513.66016,"Adj.Close":7513.66016,"Volume":167294200}
{"Date":"2007-08-08","Open":7538.97022,"High":7614.24023,"Low":7531.70996,"Close":7605.93994,"Adj.Close":7605.93994,"Volume":199102400}
{"Date":"2007-08-09","Open":7578.12012,"High":7581.79004,"Low":7426.0498,"Close":7453.58984,"Adj.Close":7453.58984,"Volume":253241900}
{"Date":"2007-08-10","Open":7373.91016,"High":7386.41016,"Low":7293.52002,"Close":7343.25977,"Adj.Close":7343.25977,"Volume":284185900}
{"Date":"2007-08-13","Open":7380.18018,"High":7476.7002,"Low":7380.18018,"Close":7474.33008,"Adj.Close":7474.33008,"Volume":167576400}
{"Date":"2007-08-14","Open":7441.5,"High":7492.75977,"Low":7383.31982,"Close":7425.06982,"Adj.Close":7425.06982,"Volume":139869800}
{"Date":"2007-08-15","Open":7391.47998,"High":7470.93994,"Low":7343.25,"Close":7445.8999,"Adj.Close":7445.8999,"Volume":162416800}
{"Date":"2007-08-16","Open":7360.27978,"High":7360.27978,"Low":7240.77978,"Close":7270.06982,"Adj.Close":7270.06982,"Volume":289458700}
{"Date":"2007-08-17","Open":7241.62012,"High":7497.6499,"Low":7190.35986,"Close":7378.29004,"Adj.Close":7378.29004,"Volume":318779800}
{"Date":"2007-08-20","Open":7400.4502,"High":7450.39014,"Low":7386.5498,"Close":7407.52978,"Adj.Close":7407.52978,"Volume":126765200}
{"Date":"2007-08-21","Open":7427.52002,"High":7469.85986,"Low":7345.12988,"Close":7424.75,"Adj.Close":7424.75,"Volume":126983100}
{"Date":"2007-08-22","Open":7429.00977,"High":7525.70996,"Low":7424.12012,"Close":7500.47998,"Adj.Close":7500.47998,"Volume":134503500}
{"Date":"2007-08-23","Open":7560.91016,"High":7591.52002,"Low":7511.91016,"Close":7511.95996,"Adj.Close":7511.95996,"Volume":133759000}
{"Date":"2007-08-24","Open":7490.81982,"High":7526.14014,"Low":7459.9502,"Close":7507.27002,"Adj.Close":7507.27002,"Volume":81587700}
{"Date":"2007-08-27","Open":7525.58984,"High":7541.87012,"Low":7475.9502,"Close":7485.99023,"Adj.Close":7485.99023,"Volume":61657100}
{"Date":"2007-08-28","Open":7476.99023,"High":7477.27002,"Low":7419.68018,"Close":7430.24023,"Adj.Close":7430.24023,"Volume":104943600}
{"Date":"2007-08-29","Open":7383.08984,"High":7451.97022,"Low":7353.81982,"Close":7439.18018,"Adj.Close":7439.18018,"Volume":127350600}
{"Date":"2007-08-30","Open":7469.4502,"High":7529.75,"Low":7416.66016,"Close":7519.93994,"Adj.Close":7519.93994,"Volume":117637000}
{"Date":"2007-08-31","Open":7554.6001,"High":7659.72022,"Low":7536.77978,"Close":7638.16992,"Adj.Close":7638.16992,"Volume":139201700}
{"Date":"2007-09-03","Open":7643.64014,"High":7677.66992,"Low":7630.8501,"Close":7648.58008,"Adj.Close":7648.58008,"Volume":76223600}
{"Date":"2007-09-04","Open":7635.41016,"High":7725.33984,"Low":7595.4502,"Close":7721.77002,"Adj.Close":7721.77002,"Volume":106861400}
{"Date":"2007-09-05","Open":7700.75977,"High":7717.16016,"Low":7588.02978,"Close":7588.02978,"Adj.Close":7588.02978,"Volume":119087900}
{"Date":"2007-09-06","Open":7618.33984,"High":7644.43018,"Low":7510.77002,"Close":7621.72022,"Adj.Close":7621.72022,"Volume":140667200}
{"Date":"2007-09-07","Open":7612.91992,"High":7629.85986,"Low":7420.83008,"Close":7436.62988,"Adj.Close":7436.62988,"Volume":165384100}
{"Date":"2007-09-10","Open":7437.68994,"High":7467.4502,"Low":7369.7002,"Close":7375.43994,"Adj.Close":7375.43994,"Volume":124966700}
{"Date":"2007-09-11","Open":7409.25,"High":7481.97998,"Low":7409.25,"Close":7457.8999,"Adj.Close":7457.8999,"Volume":105005600}
{"Date":"2007-09-12","Open":7458.68018,"High":7477.99023,"Low":7420.66016,"Close":7472.99023,"Adj.Close":7472.99023,"Volume":124479500}
{"Date":"2007-09-13","Open":7459.43018,"High":7545.22998,"Low":7430.64014,"Close":7535.97022,"Adj.Close":7535.97022,"Volume":139719600}
{"Date":"2007-09-14","Open":7514.62012,"High":7522.12012,"Low":7445.41016,"Close":7497.74023,"Adj.Close":7497.74023,"Volume":141051200}
{"Date":"2007-09-17","Open":7497.08984,"High":7530.81006,"Low":7433.22998,"Close":7479.8501,"Adj.Close":7479.8501,"Volume":110316300}
{"Date":"2007-09-18","Open":7460.04004,"High":7588.41992,"Low":7452,"Close":7575.20996,"Adj.Close":7575.20996,"Volume":154348600}
{"Date":"2007-09-19","Open":7629.10986,"High":7771.02002,"Low":7627.75,"Close":7750.83984,"Adj.Close":7750.83984,"Volume":193660100}
{"Date":"2007-09-20","Open":7728.77978,"High":7745.25,"Low":7696.93994,"Close":7735.08984,"Adj.Close":7735.08984,"Volume":120247500}
{"Date":"2007-09-21","Open":7722.97022,"High":7809.24023,"Low":7714.81006,"Close":7794.43018,"Adj.Close":7794.43018,"Volume":335113800}
{"Date":"2007-09-24","Open":7777.2002,"High":7797.62012,"Low":7762.0498,"Close":7787.91992,"Adj.Close":7787.91992,"Volume":127771200}
{"Date":"2007-09-25","Open":7755.16992,"High":7786.93018,"Low":7717.43994,"Close":7769.43994,"Adj.Close":7769.43994,"Volume":129871200}
{"Date":"2007-09-26","Open":7797.33984,"High":7815.49023,"Low":7788.43994,"Close":7804.1499,"Adj.Close":7804.1499,"Volume":115203700}
{"Date":"2007-09-27","Open":7844.41992,"High":7882.18018,"Low":7837.33984,"Close":7853.79004,"Adj.Close":7853.79004,"Volume":140561000}
{"Date":"2007-09-28","Open":7850.93994,"High":7880.41992,"Low":7790.22998,"Close":7861.50977,"Adj.Close":7861.50977,"Volume":132380500}
{"Date":"2007-10-01","Open":7851.29004,"High":7922.41992,"Low":7831.3999,"Close":7922.41992,"Adj.Close":7922.41992,"Volume":114359700}
{"Date":"2007-10-02","Open":7937.22022,"High":7971.12988,"Low":7924.14014,"Close":7946.79004,"Adj.Close":7946.79004,"Volume":140926100}
{"Date":"2007-10-03","Open":7952.37988,"High":7964.3999,"Low":7928.56006,"Close":7955.2998,"Adj.Close":7955.2998,"Volume":98874100}
{"Date":"2007-10-04","Open":7940.6499,"High":7966.81006,"Low":7911.85986,"Close":7944.99023,"Adj.Close":7944.99023,"Volume":110092300}
{"Date":"2007-10-05","Open":7954.25,"High":8014.16016,"Low":7946.33984,"Close":8002.18018,"Adj.Close":8002.18018,"Volume":121482600}
{"Date":"2007-10-08","Open":8008.75977,"High":8017.77002,"Low":7968.25,"Close":7974.37012,"Adj.Close":7974.37012,"Volume":120039500}
{"Date":"2007-10-09","Open":7974.87012,"High":8012.87012,"Low":7955.04004,"Close":7980.43994,"Adj.Close":7980.43994,"Volume":110004400}
{"Date":"2007-10-10","Open":7985.97998,"High":8009.33984,"Low":7955.93018,"Close":7986.56982,"Adj.Close":7986.56982,"Volume":127217000}
{"Date":"2007-10-11","Open":7985.68018,"High":8063.83008,"Low":7981.52978,"Close":8033.68994,"Adj.Close":8033.68994,"Volume":162573600}
{"Date":"2007-10-12","Open":7995.58984,"High":8041.25977,"Low":7974.87012,"Close":8041.25977,"Adj.Close":8041.25977,"Volume":142846600}
{"Date":"2007-10-15","Open":8039.7998,"High":8039.7998,"Low":7951.25977,"Close":7969.47022,"Adj.Close":7969.47022,"Volume":110806500}
{"Date":"2007-10-16","Open":7946.12012,"High":7964.6001,"Low":7927.77978,"Close":7962.64014,"Adj.Close":7962.64014,"Volume":143544200}
{"Date":"2007-10-17","Open":7944.52978,"High":8017.04004,"Low":7941.50977,"Close":7985.41016,"Adj.Close":7985.41016,"Volume":127654400}
{"Date":"2007-10-18","Open":7997.72998,"High":8014.56006,"Low":7906.79004,"Close":7921.3999,"Adj.Close":7921.3999,"Volume":138661500}
{"Date":"2007-10-19","Open":7895.52978,"High":7940.29004,"Low":7870.72998,"Close":7884.12012,"Adj.Close":7884.12012,"Volume":137704300}
{"Date":"2007-10-22","Open":7819.27978,"High":7819.27978,"Low":7763.64014,"Close":7794.93994,"Adj.Close":7794.93994,"Volume":151402300}
{"Date":"2007-10-23","Open":7822.89014,"High":7876.62012,"Low":7822.89014,"Close":7842.79004,"Adj.Close":7842.79004,"Volume":124620500}
{"Date":"2007-10-24","Open":7842.12988,"High":7861.27002,"Low":7807.99023,"Close":7828.95996,"Adj.Close":7828.95996,"Volume":132179700}
{"Date":"2007-10-25","Open":7862.60986,"High":7970.56982,"Low":7861.39014,"Close":7932.43994,"Adj.Close":7932.43994,"Volume":203630100}
{"Date":"2007-10-26","Open":7944.33984,"High":7970.35986,"Low":7919.2002,"Close":7949.16992,"Adj.Close":7949.16992,"Volume":152299700}
{"Date":"2007-10-29","Open":7989.3999,"High":8016.47022,"Low":7986.70996,"Close":8009.66992,"Adj.Close":8009.66992,"Volume":113390300}
{"Date":"2007-10-30","Open":8004.58984,"High":8004.58984,"Low":7966.24023,"Close":7977.93994,"Adj.Close":7977.93994,"Volume":110045200}
{"Date":"2007-10-31","Open":7975.02002,"High":8027.49023,"Low":7960.47998,"Close":8019.22022,"Adj.Close":8019.22022,"Volume":114484600}
{"Date":"2007-11-01","Open":8024.41016,"High":8038.41016,"Low":7853.75977,"Close":7880.8501,"Adj.Close":7880.8501,"Volume":136947400}
{"Date":"2007-11-02","Open":7846.91016,"High":7864.47998,"Low":7792.37012,"Close":7849.49023,"Adj.Close":7849.49023,"Volume":142222100}
{"Date":"2007-11-05","Open":7790.89014,"High":7830.91992,"Low":7779.97022,"Close":7807.5498,"Adj.Close":7807.5498,"Volume":111476500}
{"Date":"2007-11-06","Open":7823.22022,"High":7859.9502,"Low":7821.77978,"Close":7827.18994,"Adj.Close":7827.18994,"Volume":127966800}
{"Date":"2007-11-07","Open":7839.06006,"High":7854.16016,"Low":7739.91992,"Close":7799.62012,"Adj.Close":7799.62012,"Volume":149387400}
{"Date":"2007-11-08","Open":7771.56006,"High":7844.3999,"Low":7701.87012,"Close":7819.47022,"Adj.Close":7819.47022,"Volume":242168500}
{"Date":"2007-11-09","Open":7830.12012,"High":7918.91992,"Low":7792.81982,"Close":7812.3999,"Adj.Close":7812.3999,"Volume":214623500}
{"Date":"2007-11-12","Open":7780.49023,"High":7810.6001,"Low":7766.06982,"Close":7806.83984,"Adj.Close":7806.83984,"Volume":138103700}
{"Date":"2007-11-13","Open":7781.41992,"High":7791.5,"Low":7752.24023,"Close":7777.56006,"Adj.Close":7777.56006,"Volume":177297400}
{"Date":"2007-11-14","Open":7821.41992,"High":7866.00977,"Low":7765.50977,"Close":7783.10986,"Adj.Close":7783.10986,"Volume":183124600}
{"Date":"2007-11-15","Open":7781.81006,"High":7803.87012,"Low":7635.68994,"Close":7667.02978,"Adj.Close":7667.02978,"Volume":159835000}
{"Date":"2007-11-16","Open":7635.6499,"High":7655.95996,"Low":7564.66016,"Close":7612.25977,"Adj.Close":7612.25977,"Volume":228908400}
{"Date":"2007-11-19","Open":7608.2002,"High":7623.1001,"Low":7498.8999,"Close":7511.97022,"Adj.Close":7511.97022,"Volume":201775300}
{"Date":"2007-11-20","Open":7550.3501,"High":7634.45996,"Low":7523.66992,"Close":7630.31006,"Adj.Close":7630.31006,"Volume":191452100}
{"Date":"2007-11-21","Open":7569.85986,"High":7569.85986,"Low":7474.50977,"Close":7518.41992,"Adj.Close":7518.41992,"Volume":214800300}
{"Date":"2007-11-22","Open":7538.7998,"High":7581.12988,"Low":7488.08984,"Close":7562.1001,"Adj.Close":7562.1001,"Volume":132639500}
{"Date":"2007-11-23","Open":7565.00977,"High":7620.29004,"Low":7549.1499,"Close":7608.95996,"Adj.Close":7608.95996,"Volume":122023000}
{"Date":"2007-11-26","Open":7642.1001,"High":7674.66016,"Low":7559.7002,"Close":7567.35986,"Adj.Close":7567.35986,"Volume":128567800}
{"Date":"2007-11-27","Open":7537.5498,"High":7546.41016,"Low":7444.62012,"Close":7531.3501,"Adj.Close":7531.3501,"Volume":150788600}
{"Date":"2007-11-28","Open":7552.25977,"High":7729,"Low":7536.54004,"Close":7723.66016,"Adj.Close":7723.66016,"Volume":166013200}
{"Date":"2007-11-29","Open":7755.2998,"High":7780.47998,"Low":7729.43994,"Close":7765.18994,"Adj.Close":7765.18994,"Volume":144905600}
{"Date":"2007-11-30","Open":7772.43994,"High":7894.47022,"Low":7771.77002,"Close":7870.52002,"Adj.Close":7870.52002,"Volume":154951000}
{"Date":"2007-12-03","Open":7859.39014,"High":7889.58984,"Low":7825.66016,"Close":7837.25977,"Adj.Close":7837.25977,"Volume":120718100}
{"Date":"2007-12-04","Open":7841.87012,"High":7849.93994,"Low":7785.12012,"Close":7808.93994,"Adj.Close":7808.93994,"Volume":162244500}
{"Date":"2007-12-05","Open":7850.93994,"High":7953.93994,"Low":7842.62012,"Close":7944.77002,"Adj.Close":7944.77002,"Volume":131933400}
{"Date":"2007-12-06","Open":7958.18018,"High":7998.04004,"Low":7911.47998,"Close":7940.58008,"Adj.Close":7940.58008,"Volume":139365500}
{"Date":"2007-12-07","Open":7963.25,"High":8009.75977,"Low":7957.5498,"Close":7994.06982,"Adj.Close":7994.06982,"Volume":143087000}
{"Date":"2007-12-10","Open":7972.7002,"High":8057.68994,"Low":7955.18994,"Close":8033.35986,"Adj.Close":8033.35986,"Volume":110482500}
{"Date":"2007-12-11","Open":8050.37012,"High":8067.04004,"Low":7983.41016,"Close":8009.41992,"Adj.Close":8009.41992,"Volume":122136000}
{"Date":"2007-12-12","Open":7968.93018,"High":8117.79004,"Low":7928.12012,"Close":8076.12012,"Adj.Close":8076.12012,"Volume":166038200}
{"Date":"2007-12-13","Open":8014.47022,"High":8034.31982,"Low":7922.97998,"Close":7928.31006,"Adj.Close":7928.31006,"Volume":141540500}
{"Date":"2007-12-14","Open":7949,"High":7987.29004,"Low":7873.27002,"Close":7948.35986,"Adj.Close":7948.35986,"Volume":106778000}
{"Date":"2007-12-17","Open":7884.16992,"High":7884.18994,"Low":7812.02002,"Close":7825.43994,"Adj.Close":7825.43994,"Volume":128105200}
{"Date":"2007-12-18","Open":7811.08008,"High":7942.75977,"Low":7796.1001,"Close":7850.74023,"Adj.Close":7850.74023,"Volume":118866400}
{"Date":"2007-12-19","Open":7865.33008,"High":7876.58984,"Low":7777.3999,"Close":7837.31982,"Adj.Close":7837.31982,"Volume":111231400}
{"Date":"2007-12-20","Open":7842.25977,"High":7919.0498,"Low":7842.16992,"Close":7869.18994,"Adj.Close":7869.18994,"Volume":108941400}
{"Date":"2007-12-21","Open":7913.37988,"High":8015.41992,"Low":7913.37988,"Close":8002.66992,"Adj.Close":8002.66992,"Volume":247726900}
{"Date":"2007-12-27","Open":8038.72998,"High":8073.99023,"Low":8024.77002,"Close":8038.6001,"Adj.Close":8038.6001,"Volume":79921000}
{"Date":"2007-12-28","Open":8010.89014,"High":8068.9502,"Low":7991.81006,"Close":8067.31982,"Adj.Close":8067.31982,"Volume":41693300}
{"Date":"2008-01-02","Open":8045.97022,"High":8100.64014,"Low":7925.10986,"Close":7949.10986,"Adj.Close":7949.10986,"Volume":110721200}
{"Date":"2008-01-03","Open":7941.52002,"High":7969.8999,"Low":7858.39014,"Close":7908.41016,"Adj.Close":7908.41016,"Volume":128154400}
{"Date":"2008-01-04","Open":7913.52978,"High":7914.7002,"Low":7780.27002,"Close":7808.68994,"Adj.Close":7808.68994,"Volume":180875100}
{"Date":"2008-01-07","Open":7810.81982,"High":7858.64014,"Low":7781.68018,"Close":7817.16992,"Adj.Close":7817.16992,"Volume":188030700}
{"Date":"2008-01-08","Open":7844.5,"High":7923.43994,"Low":7831.50977,"Close":7849.99023,"Adj.Close":7849.99023,"Volume":186940800}
{"Date":"2008-01-09","Open":7839.22998,"High":7841.62012,"Low":7770.41992,"Close":7782.70996,"Adj.Close":7782.70996,"Volume":206848900}
{"Date":"2008-01-10","Open":7799.10986,"High":7830.9502,"Low":7700.8501,"Close":7713.08984,"Adj.Close":7713.08984,"Volume":176002400}
{"Date":"2008-01-11","Open":7717.4502,"High":7746.47022,"Low":7675.4502,"Close":7717.9502,"Adj.Close":7717.9502,"Volume":167246600}
{"Date":"2008-01-14","Open":7692.54004,"High":7759.16992,"Low":7683.54004,"Close":7732.02002,"Adj.Close":7732.02002,"Volume":132876200}
{"Date":"2008-01-15","Open":7714.6001,"High":7724.25977,"Low":7563.8999,"Close":7566.37988,"Adj.Close":7566.37988,"Volume":234018700}
{"Date":"2008-01-16","Open":7536.47998,"High":7555.56006,"Low":7450.37988,"Close":7471.56982,"Adj.Close":7471.56982,"Volume":268115800}
{"Date":"2008-01-17","Open":7504.8501,"High":7547.47022,"Low":7400.08008,"Close":7413.52978,"Adj.Close":7413.52978,"Volume":207479900}
{"Date":"2008-01-18","Open":7417.5498,"High":7501.04004,"Low":7287.29004,"Close":7314.16992,"Adj.Close":7314.16992,"Volume":248106100}
{"Date":"2008-01-21","Open":7292.68018,"High":7292.68018,"Low":6762.77002,"Close":6790.18994,"Adj.Close":6790.18994,"Volume":409707000}
{"Date":"2008-01-22","Open":6591.39014,"High":6877.62012,"Low":6420.70996,"Close":6769.47022,"Adj.Close":6769.47022,"Volume":469436200}
{"Date":"2008-01-23","Open":6811.81006,"High":6884.87012,"Low":6384.3999,"Close":6439.20996,"Adj.Close":6439.20996,"Volume":369148100}
{"Date":"2008-01-24","Open":6550.10986,"High":6854.97998,"Low":6550.10986,"Close":6821.06982,"Adj.Close":6821.06982,"Volume":316874200}
{"Date":"2008-01-25","Open":6884.16016,"High":7002.18994,"Low":6782.41016,"Close":6816.74023,"Adj.Close":6816.74023,"Volume":234245900}
{"Date":"2008-01-28","Open":6749.29004,"High":6827.37012,"Low":6680.2998,"Close":6818.8501,"Adj.Close":6818.8501,"Volume":182821600}
{"Date":"2008-01-29","Open":6834.6001,"High":6929.87988,"Low":6823.68018,"Close":6892.95996,"Adj.Close":6892.95996,"Volume":189797000}
{"Date":"2008-01-30","Open":6886.91992,"High":6920.77002,"Low":6822.43994,"Close":6875.3501,"Adj.Close":6875.3501,"Volume":158265800}
{"Date":"2008-01-31","Open":6856.87988,"High":6887.75,"Low":6691.25,"Close":6851.75,"Adj.Close":6851.75,"Volume":206707500}
{"Date":"2008-02-01","Open":6896.18994,"High":7037.16016,"Low":6896.18994,"Close":6968.66992,"Adj.Close":6968.66992,"Volume":194561800}
{"Date":"2008-02-04","Open":7018.64014,"High":7059.18994,"Low":6975.93018,"Close":7000.49023,"Adj.Close":7000.49023,"Volume":144405100}
{"Date":"2008-02-05","Open":6998.74023,"High":7000.0498,"Low":6744.16992,"Close":6765.25,"Adj.Close":6765.25,"Volume":205815500}
{"Date":"2008-02-06","Open":6726.54004,"High":6861.93994,"Low":6696.93994,"Close":6847.50977,"Adj.Close":6847.50977,"Volume":196641300}
{"Date":"2008-02-07","Open":6829.06982,"High":6839.16016,"Low":6655.6499,"Close":6733.72022,"Adj.Close":6733.72022,"Volume":242206600}
{"Date":"2008-02-08","Open":6777.54004,"High":6851.77978,"Low":6706.18018,"Close":6767.27978,"Adj.Close":6767.27978,"Volume":143498800}
{"Date":"2008-02-11","Open":6723.97022,"High":6812.20996,"Low":6690.77002,"Close":6743.54004,"Adj.Close":6743.54004,"Volume":134973600}
{"Date":"2008-02-12","Open":6793.47022,"High":6979.22998,"Low":6746.2002,"Close":6967.83984,"Adj.Close":6967.83984,"Volume":191560200}
{"Date":"2008-02-13","Open":6914.20996,"High":7007.0498,"Low":6869.93994,"Close":6973.66992,"Adj.Close":6973.66992,"Volume":158526000}
{"Date":"2008-02-14","Open":7024.56982,"High":7062.08008,"Low":6935.31006,"Close":6962.27978,"Adj.Close":6962.27978,"Volume":172577100}
{"Date":"2008-02-15","Open":6966.75,"High":7012.62988,"Low":6797.75977,"Close":6832.43018,"Adj.Close":6832.43018,"Volume":189386700}
{"Date":"2008-02-18","Open":6865.56982,"High":6997.77002,"Low":6865.56982,"Close":6967.5498,"Adj.Close":6967.5498,"Volume":114683800}
{"Date":"2008-02-19","Open":6947.68018,"High":7079.74023,"Low":6890.93018,"Close":7002.29004,"Adj.Close":7002.29004,"Volume":145000300}
{"Date":"2008-02-20","Open":6933.02002,"High":6964.93018,"Low":6852.58008,"Close":6899.68018,"Adj.Close":6899.68018,"Volume":177428700}
{"Date":"2008-02-21","Open":6928.33984,"High":7017.85986,"Low":6881.29004,"Close":6904.8501,"Adj.Close":6904.8501,"Volume":147236100}
{"Date":"2008-02-22","Open":6889.49023,"High":6889.49023,"Low":6762.77002,"Close":6806.29004,"Adj.Close":6806.29004,"Volume":163836200}
{"Date":"2008-02-25","Open":6850.91992,"High":6922.60986,"Low":6825.12012,"Close":6882.56006,"Adj.Close":6882.56006,"Volume":128930900}
{"Date":"2008-02-26","Open":6906.43018,"High":7007.43994,"Low":6906.43018,"Close":6985.97022,"Adj.Close":6985.97022,"Volume":163794900}
{"Date":"2008-02-27","Open":7007.68994,"High":7017.7002,"Low":6881.22998,"Close":6997.8501,"Adj.Close":6997.8501,"Volume":141279000}
{"Date":"2008-02-28","Open":6985.41992,"High":6995.39014,"Low":6849.58984,"Close":6862.52002,"Adj.Close":6862.52002,"Volume":170746400}
{"Date":"2008-02-29","Open":6847.8999,"High":6864.68994,"Low":6698.5498,"Close":6748.12988,"Adj.Close":6748.12988,"Volume":185672300}
{"Date":"2008-03-03","Open":6692.97998,"High":6701.52978,"Low":6608.60986,"Close":6689.9502,"Adj.Close":6689.9502,"Volume":147794700}
{"Date":"2008-03-04","Open":6692.72998,"High":6720.16016,"Low":6516.83008,"Close":6545.04004,"Adj.Close":6545.04004,"Volume":191380100}
{"Date":"2008-03-05","Open":6583.2998,"High":6699.2998,"Low":6578.81982,"Close":6683.70996,"Adj.Close":6683.70996,"Volume":153632500}
{"Date":"2008-03-06","Open":6674.74023,"High":6683.16016,"Low":6569.6001,"Close":6591.31006,"Adj.Close":6591.31006,"Volume":167895600}
{"Date":"2008-03-07","Open":6550.5498,"High":6562.3999,"Low":6450.87988,"Close":6513.99023,"Adj.Close":6513.99023,"Volume":185836100}
{"Date":"2008-03-10","Open":6487.10986,"High":6537.39014,"Low":6414.52002,"Close":6448.08008,"Adj.Close":6448.08008,"Volume":157678700}
{"Date":"2008-03-11","Open":6462.52978,"High":6604,"Low":6431.74023,"Close":6524.56982,"Adj.Close":6524.56982,"Volume":185309300}
{"Date":"2008-03-12","Open":6574.52002,"High":6666.58008,"Low":6569.35986,"Close":6599.37012,"Adj.Close":6599.37012,"Volume":153059400}
{"Date":"2008-03-13","Open":6529.62012,"High":6529.62012,"Low":6399.04004,"Close":6500.56006,"Adj.Close":6500.56006,"Volume":189252100}
{"Date":"2008-03-14","Open":6500.16992,"High":6623.41992,"Low":6391.56006,"Close":6451.8999,"Adj.Close":6451.8999,"Volume":202037400}
{"Date":"2008-03-17","Open":6360.91992,"High":6362.02002,"Low":6167.81982,"Close":6182.2998,"Adj.Close":6182.2998,"Volume":291401200}
{"Date":"2008-03-18","Open":6237.62988,"High":6417.9502,"Low":6237.62988,"Close":6393.39014,"Adj.Close":6393.39014,"Volume":201172900}
{"Date":"2008-03-19","Open":6429.24023,"High":6469.99023,"Low":6310.6001,"Close":6361.22022,"Adj.Close":6361.22022,"Volume":307874000}
{"Date":"2008-03-20","Open":6331.06006,"High":6376.24023,"Low":6270.97998,"Close":6319.99023,"Adj.Close":6319.99023,"Volume":339343600}
{"Date":"2008-03-25","Open":6443.4502,"High":6540.47998,"Low":6443.35986,"Close":6524.70996,"Adj.Close":6524.70996,"Volume":202263600}
{"Date":"2008-03-26","Open":6508.43018,"High":6538.27978,"Low":6469,"Close":6489.25977,"Adj.Close":6489.25977,"Volume":156573000}
{"Date":"2008-03-27","Open":6486.02002,"High":6610.16016,"Low":6478.81006,"Close":6578.06006,"Adj.Close":6578.06006,"Volume":162549800}
{"Date":"2008-03-28","Open":6587.20996,"High":6616.4502,"Low":6535.06982,"Close":6559.8999,"Adj.Close":6559.8999,"Volume":125291500}
{"Date":"2008-03-31","Open":6530.10986,"High":6541.12012,"Low":6429.62012,"Close":6534.97022,"Adj.Close":6534.97022,"Volume":129101300}
{"Date":"2008-04-01","Open":6519.02002,"High":6734.5,"Low":6496.93994,"Close":6720.33008,"Adj.Close":6720.33008,"Volume":194037000}
{"Date":"2008-04-02","Open":6749.24023,"High":6806.66016,"Low":6726.43018,"Close":6777.43994,"Adj.Close":6777.43994,"Volume":174173100}
{"Date":"2008-04-03","Open":6788.3999,"High":6802.62012,"Low":6695.83008,"Close":6741.72022,"Adj.Close":6741.72022,"Volume":144356400}
{"Date":"2008-04-04","Open":6753.87012,"High":6797.22998,"Low":6691.27978,"Close":6763.39014,"Adj.Close":6763.39014,"Volume":122205700}
{"Date":"2008-04-07","Open":6802.5498,"High":6843.25,"Low":6795.06006,"Close":6821.02978,"Adj.Close":6821.02978,"Volume":114267900}
{"Date":"2008-04-08","Open":6795.0498,"High":6795.33984,"Low":6723.83984,"Close":6771.97998,"Adj.Close":6771.97998,"Volume":115540000}
{"Date":"2008-04-09","Open":6751.47998,"High":6785.06006,"Low":6705.06006,"Close":6721.35986,"Adj.Close":6721.35986,"Volume":118853300}
{"Date":"2008-04-10","Open":6716.68994,"High":6719.06982,"Low":6608.77978,"Close":6704.31982,"Adj.Close":6704.31982,"Volume":149022700}
{"Date":"2008-04-11","Open":6739.18018,"High":6768.12012,"Low":6570.74023,"Close":6603.56982,"Adj.Close":6603.56982,"Volume":147203300}
{"Date":"2008-04-14","Open":6561.8999,"High":6573.25,"Low":6516.50977,"Close":6554.49023,"Adj.Close":6554.49023,"Volume":108348200}
{"Date":"2008-04-15","Open":6581.12012,"High":6626.87988,"Low":6524.8999,"Close":6585.0498,"Adj.Close":6585.0498,"Volume":103557100}
{"Date":"2008-04-16","Open":6624.60986,"High":6710.85986,"Low":6600.68018,"Close":6702.83984,"Adj.Close":6702.83984,"Volume":147091600}
{"Date":"2008-04-17","Open":6717.27978,"High":6743.14014,"Low":6665.00977,"Close":6681.81006,"Adj.Close":6681.81006,"Volume":137785900}
{"Date":"2008-04-18","Open":6703.02002,"High":6860.37988,"Low":6703.02002,"Close":6843.08008,"Adj.Close":6843.08008,"Volume":167960700}
{"Date":"2008-04-21","Open":6840.68018,"High":6848.6499,"Low":6749.72022,"Close":6786.5498,"Adj.Close":6786.5498,"Volume":129834700}
{"Date":"2008-04-22","Open":6762.43994,"High":6818.62012,"Low":6702.97998,"Close":6728.2998,"Adj.Close":6728.2998,"Volume":130790600}
{"Date":"2008-04-23","Open":6739.6499,"High":6813.66992,"Low":6656.85986,"Close":6795.02978,"Adj.Close":6795.02978,"Volume":172878800}
{"Date":"2008-04-24","Open":6776.93018,"High":6827.8999,"Low":6720.91016,"Close":6821.31982,"Adj.Close":6821.31982,"Volume":157158300}
{"Date":"2008-04-25","Open":6855.66992,"High":6945.25,"Low":6848.8999,"Close":6896.58008,"Adj.Close":6896.58008,"Volume":155785300}
{"Date":"2008-04-28","Open":6914.3999,"High":6966.47022,"Low":6906.93018,"Close":6925.33008,"Adj.Close":6925.33008,"Volume":107294800}
{"Date":"2008-04-29","Open":6905.41992,"High":6909.99023,"Low":6855.10986,"Close":6885.33984,"Adj.Close":6885.33984,"Volume":126652400}
{"Date":"2008-04-30","Open":6888.20996,"High":6962.6001,"Low":6851.52002,"Close":6948.81982,"Adj.Close":6948.81982,"Volume":139450800}
{"Date":"2008-05-02","Open":6982.06006,"High":7092.81982,"Low":6971.93018,"Close":7043.22998,"Adj.Close":7043.22998,"Volume":152864900}
{"Date":"2008-05-05","Open":7036.99023,"High":7059.91992,"Low":7021.72998,"Close":7052.08008,"Adj.Close":7052.08008,"Volume":79536200}
{"Date":"2008-05-06","Open":7043.6499,"High":7062.37012,"Low":6969.16016,"Close":7017.1001,"Adj.Close":7017.1001,"Volume":144985100}
{"Date":"2008-05-07","Open":7040.83984,"High":7107.52978,"Low":7037.00977,"Close":7076.25,"Adj.Close":7076.25,"Volume":119593700}
{"Date":"2008-05-08","Open":7037.62988,"High":7073.4502,"Low":7013.06006,"Close":7071.8999,"Adj.Close":7071.8999,"Volume":131059300}
{"Date":"2008-05-09","Open":7040.79004,"High":7040.79004,"Low":6961.62988,"Close":7003.16992,"Adj.Close":7003.16992,"Volume":130042700}
{"Date":"2008-05-12","Open":7021.29004,"High":7064.6001,"Low":7006.41992,"Close":7035.9502,"Adj.Close":7035.9502,"Volume":61975500}
{"Date":"2008-05-13","Open":7062.6001,"High":7080.85986,"Low":7002.37012,"Close":7060.18994,"Adj.Close":7060.18994,"Volume":141723700}
{"Date":"2008-05-14","Open":7081.72022,"High":7101.49023,"Low":7001.33008,"Close":7083.24023,"Adj.Close":7083.24023,"Volume":135234600}
{"Date":"2008-05-15","Open":7072.12012,"High":7088.66992,"Low":7037.08984,"Close":7081.0498,"Adj.Close":7081.0498,"Volume":137092800}
{"Date":"2008-05-16","Open":7103.83984,"High":7205.95996,"Low":7103.83984,"Close":7156.5498,"Adj.Close":7156.5498,"Volume":175540900}
{"Date":"2008-05-19","Open":7177.02002,"High":7231.85986,"Low":7165.43994,"Close":7225.93994,"Adj.Close":7225.93994,"Volume":110316800}
{"Date":"2008-05-20","Open":7188.06982,"High":7188.97998,"Low":7108.25,"Close":7118.5,"Adj.Close":7118.5,"Volume":117533900}
{"Date":"2008-05-21","Open":7129.06982,"High":7151.37988,"Low":7013.12988,"Close":7040.83008,"Adj.Close":7040.83008,"Volume":160862900}
{"Date":"2008-05-22","Open":7016.20996,"High":7090.22998,"Low":6980.54004,"Close":7070.33008,"Adj.Close":7070.33008,"Volume":140538200}
{"Date":"2008-05-23","Open":7057.52002,"High":7065.8999,"Low":6934.54004,"Close":6944.0498,"Adj.Close":6944.0498,"Volume":130667300}
{"Date":"2008-05-26","Open":6923.93994,"High":6965.18994,"Low":6917.60986,"Close":6953.83984,"Adj.Close":6953.83984,"Volume":58329200}
{"Date":"2008-05-27","Open":6966.0498,"High":7006.27978,"Low":6905.85986,"Close":6958.66016,"Adj.Close":6958.66016,"Volume":125582800}
{"Date":"2008-05-28","Open":6980.68994,"High":7082.25977,"Low":6955.14014,"Close":7033.83984,"Adj.Close":7033.83984,"Volume":167514600}
{"Date":"2008-05-29","Open":7055.72022,"High":7085.12988,"Low":7004.7002,"Close":7055.02978,"Adj.Close":7055.02978,"Volume":146046400}
{"Date":"2008-05-30","Open":7065.79004,"High":7124.60986,"Low":7063.7998,"Close":7096.79004,"Adj.Close":7096.79004,"Volume":135334700}
{"Date":"2008-06-02","Open":7098.7002,"High":7102.0498,"Low":6995.41016,"Close":7008.77002,"Adj.Close":7008.77002,"Volume":102651900}
{"Date":"2008-06-03","Open":6986.91992,"High":7023.18018,"Low":6962.37988,"Close":7019.12988,"Adj.Close":7019.12988,"Volume":112961900}
{"Date":"2008-06-04","Open":6993.68994,"High":6994.2002,"Low":6898.00977,"Close":6965.43018,"Adj.Close":6965.43018,"Volume":123817500}
{"Date":"2008-06-05","Open":6964.70996,"High":7008.93018,"Low":6905.00977,"Close":6941.83008,"Adj.Close":6941.83008,"Volume":129444200}
{"Date":"2008-06-06","Open":6966.08984,"High":7002.8501,"Low":6796.27978,"Close":6803.81006,"Adj.Close":6803.81006,"Volume":160851400}
{"Date":"2008-06-09","Open":6790.18018,"High":6839.31982,"Low":6762.72998,"Close":6815.62988,"Adj.Close":6815.62988,"Volume":135317400}
{"Date":"2008-06-10","Open":6789.27978,"High":6798.58008,"Low":6715.97998,"Close":6771.1001,"Adj.Close":6771.1001,"Volume":142373800}
{"Date":"2008-06-11","Open":6781.87988,"High":6812.87988,"Low":6637.75,"Close":6650.25977,"Adj.Close":6650.25977,"Volume":160825100}
{"Date":"2008-06-12","Open":6647.6001,"High":6733.12012,"Low":6647.6001,"Close":6714.52002,"Adj.Close":6714.52002,"Volume":152036400}
{"Date":"2008-06-13","Open":6701.5,"High":6777.87012,"Low":6649.62012,"Close":6765.31982,"Adj.Close":6765.31982,"Volume":138997100}
{"Date":"2008-06-16","Open":6773.43018,"High":6812.66016,"Low":6671.7998,"Close":6729.87988,"Adj.Close":6729.87988,"Volume":114365700}
{"Date":"2008-06-17","Open":6743.5,"High":6855.83984,"Low":6743.47998,"Close":6796.16016,"Adj.Close":6796.16016,"Volume":126669000}
{"Date":"2008-06-18","Open":6795.18018,"High":6796.77002,"Low":6705.75,"Close":6728.91016,"Adj.Close":6728.91016,"Volume":129189800}
{"Date":"2008-06-19","Open":6704.22022,"High":6765.1001,"Low":6662.45996,"Close":6721.16992,"Adj.Close":6721.16992,"Volume":141452800}
{"Date":"2008-06-20","Open":6730.52002,"High":6765.7998,"Low":6547.3999,"Close":6578.43994,"Adj.Close":6578.43994,"Volume":302160900}
{"Date":"2008-06-23","Open":6586.83008,"High":6628.72022,"Low":6572.50977,"Close":6589.45996,"Adj.Close":6589.45996,"Volume":136967100}
{"Date":"2008-06-24","Open":6588.06006,"High":6617.16016,"Low":6444.2998,"Close":6536.06006,"Adj.Close":6536.06006,"Volume":188480700}
{"Date":"2008-06-25","Open":6551.66016,"High":6628.62012,"Low":6547.70996,"Close":6617.83984,"Adj.Close":6617.83984,"Volume":134741400}
{"Date":"2008-06-26","Open":6571.5498,"High":6578.4502,"Low":6448.12012,"Close":6459.6001,"Adj.Close":6459.6001,"Volume":155821800}
{"Date":"2008-06-27","Open":6449.04004,"High":6464.8999,"Low":6348.02978,"Close":6421.91016,"Adj.Close":6421.91016,"Volume":167525900}
{"Date":"2008-06-30","Open":6423.37012,"High":6446.54004,"Low":6308.24023,"Close":6418.31982,"Adj.Close":6418.31982,"Volume":151971200}
{"Date":"2008-07-01","Open":6394.08008,"High":6405.43018,"Low":6260.33008,"Close":6315.93994,"Adj.Close":6315.93994,"Volume":216006900}
{"Date":"2008-07-02","Open":6319.6001,"High":6395.97022,"Low":6295.4502,"Close":6305.41992,"Adj.Close":6305.41992,"Volume":199060400}
{"Date":"2008-07-03","Open":6262.97998,"High":6392.08008,"Low":6200.56006,"Close":6353.74023,"Adj.Close":6353.74023,"Volume":203908900}
{"Date":"2008-07-04","Open":6360.7002,"High":6374.83984,"Low":6255.16016,"Close":6272.20996,"Adj.Close":6272.20996,"Volume":98812300}
{"Date":"2008-07-07","Open":6312.31982,"High":6416.24023,"Low":6286.66992,"Close":6395.75,"Adj.Close":6395.75,"Volume":115661100}
{"Date":"2008-07-08","Open":6314.16992,"High":6332.00977,"Low":6226.74023,"Close":6304.41016,"Adj.Close":6304.41016,"Volume":190410900}
{"Date":"2008-07-09","Open":6330.68994,"High":6397.81982,"Low":6330.68994,"Close":6386.45996,"Adj.Close":6386.45996,"Volume":156252900}
{"Date":"2008-07-10","Open":6338.62988,"High":6384.64014,"Low":6254.31006,"Close":6305,"Adj.Close":6305,"Volume":157657600}
{"Date":"2008-07-11","Open":6310.16992,"High":6332.10986,"Low":6139.74023,"Close":6153.2998,"Adj.Close":6153.2998,"Volume":182436700}
{"Date":"2008-07-14","Open":6184.6499,"High":6254.1499,"Low":6184.54004,"Close":6200.25,"Adj.Close":6200.25,"Volume":130636700}
{"Date":"2008-07-15","Open":6154.89014,"High":6164.72998,"Low":6006.58008,"Close":6081.7002,"Adj.Close":6081.7002,"Volume":209058600}
{"Date":"2008-07-16","Open":6100.62012,"High":6177.02978,"Low":5999.31982,"Close":6155.37012,"Adj.Close":6155.37012,"Volume":200129700}
{"Date":"2008-07-17","Open":6177.06982,"High":6318.33984,"Low":6177.06982,"Close":6271.27002,"Adj.Close":6271.27002,"Volume":225875100}
{"Date":"2008-07-18","Open":6261.47998,"High":6396.2998,"Low":6236.93994,"Close":6382.6499,"Adj.Close":6382.6499,"Volume":207276600}
{"Date":"2008-07-21","Open":6381.43994,"High":6484.29004,"Low":6342.81982,"Close":6424.83984,"Adj.Close":6424.83984,"Volume":113619000}
{"Date":"2008-07-22","Open":6395.06006,"High":6449.87988,"Low":6322.02978,"Close":6442.79004,"Adj.Close":6442.79004,"Volume":187223800}
{"Date":"2008-07-23","Open":6486.0498,"High":6562.25977,"Low":6485.0498,"Close":6536.08984,"Adj.Close":6536.08984,"Volume":173668700}
{"Date":"2008-07-24","Open":6546.16992,"High":6577.1001,"Low":6415.31006,"Close":6440.7002,"Adj.Close":6440.7002,"Volume":194819000}
{"Date":"2008-07-25","Open":6411.70996,"High":6479.95996,"Low":6331.27002,"Close":6436.70996,"Adj.Close":6436.70996,"Volume":183938500}
{"Date":"2008-07-28","Open":6428.35986,"High":6428.35986,"Low":6342.31982,"Close":6351.1499,"Adj.Close":6351.1499,"Volume":116506500}
{"Date":"2008-07-29","Open":6302.87988,"High":6425.4502,"Low":6264.74023,"Close":6398.7998,"Adj.Close":6398.7998,"Volume":173752500}
{"Date":"2008-07-30","Open":6406.02978,"High":6505.0498,"Low":6396.14014,"Close":6460.12012,"Adj.Close":6460.12012,"Volume":140082900}
{"Date":"2008-07-31","Open":6467.85986,"High":6540.4502,"Low":6428.49023,"Close":6479.56006,"Adj.Close":6479.56006,"Volume":155397400}
{"Date":"2008-08-01","Open":6461.00977,"High":6489.68994,"Low":6378.5498,"Close":6396.45996,"Adj.Close":6396.45996,"Volume":131564800}
{"Date":"2008-08-04","Open":6403.2998,"High":6403.52978,"Low":6322.00977,"Close":6349.81006,"Adj.Close":6349.81006,"Volume":109583700}
{"Date":"2008-08-05","Open":6356.3999,"High":6532.08984,"Low":6342.93018,"Close":6518.7002,"Adj.Close":6518.7002,"Volume":175080200}
{"Date":"2008-08-06","Open":6531.5498,"High":6568.79004,"Low":6496.16992,"Close":6561.39014,"Adj.Close":6561.39014,"Volume":157899600}
{"Date":"2008-08-07","Open":6542.95996,"High":6620.77002,"Low":6520.79004,"Close":6543.49023,"Adj.Close":6543.49023,"Volume":138350600}
{"Date":"2008-08-08","Open":6537.54004,"High":6586.1001,"Low":6442.8501,"Close":6561.6499,"Adj.Close":6561.6499,"Volume":144950800}
{"Date":"2008-08-11","Open":6570.52002,"High":6612.85986,"Low":6555.27978,"Close":6609.62988,"Adj.Close":6609.62988,"Volume":123059300}
{"Date":"2008-08-12","Open":6601.7002,"High":6626.7002,"Low":6545.24023,"Close":6585.87012,"Adj.Close":6585.87012,"Volume":121877700}
{"Date":"2008-08-13","Open":6562.97022,"High":6566.62012,"Low":6417.33008,"Close":6422.18994,"Adj.Close":6422.18994,"Volume":165121000}
{"Date":"2008-08-14","Open":6450.72998,"High":6481.27978,"Low":6369.58008,"Close":6442.20996,"Adj.Close":6442.20996,"Volume":125922600}
{"Date":"2008-08-15","Open":6460.22022,"High":6513.91992,"Low":6394.39014,"Close":6446.02002,"Adj.Close":6446.02002,"Volume":129854400}
{"Date":"2008-08-18","Open":6436.14014,"High":6485.91016,"Low":6374.9502,"Close":6432.87988,"Adj.Close":6432.87988,"Volume":83530200}
{"Date":"2008-08-19","Open":6398.83008,"High":6401.20996,"Low":6268.72998,"Close":6282.43018,"Adj.Close":6282.43018,"Volume":135725100}
{"Date":"2008-08-20","Open":6297.83008,"High":6336.79004,"Low":6262.49023,"Close":6317.7998,"Adj.Close":6317.7998,"Volume":103231800}
{"Date":"2008-08-21","Open":6290.31982,"High":6293.47998,"Low":6219.1001,"Close":6236.95996,"Adj.Close":6236.95996,"Volume":121771100}
{"Date":"2008-08-22","Open":6243.52978,"High":6355.95996,"Low":6229.18994,"Close":6342.41992,"Adj.Close":6342.41992,"Volume":111120700}
{"Date":"2008-08-25","Open":6332.93994,"High":6361.5498,"Low":6289.10986,"Close":6296.9502,"Adj.Close":6296.9502,"Volume":63675700}
{"Date":"2008-08-26","Open":6287.81006,"High":6370.52978,"Low":6238.06982,"Close":6340.52002,"Adj.Close":6340.52002,"Volume":108987600}
{"Date":"2008-08-27","Open":6336.3501,"High":6346.52978,"Low":6252.12988,"Close":6321.02978,"Adj.Close":6321.02978,"Volume":122328900}
{"Date":"2008-08-28","Open":6313.91016,"High":6456.18018,"Low":6265.43018,"Close":6420.54004,"Adj.Close":6420.54004,"Volume":144840900}
{"Date":"2008-08-29","Open":6427.85986,"High":6457.93018,"Low":6401.22022,"Close":6422.2998,"Adj.Close":6422.2998,"Volume":109153400}
{"Date":"2008-09-01","Open":6400.8501,"High":6448.97998,"Low":6341.1001,"Close":6421.7998,"Adj.Close":6421.7998,"Volume":107796000}
{"Date":"2008-09-02","Open":6416.8501,"High":6553.8999,"Low":6379.02978,"Close":6518.47022,"Adj.Close":6518.47022,"Volume":172935200}
{"Date":"2008-09-03","Open":6488.12012,"High":6519.20996,"Low":6439.91016,"Close":6467.49023,"Adj.Close":6467.49023,"Volume":120806500}
{"Date":"2008-09-04","Open":6477.2002,"High":6482.16016,"Low":6263.08008,"Close":6279.56982,"Adj.Close":6279.56982,"Volume":161594100}
{"Date":"2008-09-05","Open":6247.64014,"High":6253.3999,"Low":6095.56006,"Close":6127.43994,"Adj.Close":6127.43994,"Volume":198012400}
{"Date":"2008-09-08","Open":6262.33984,"High":6356.7998,"Low":6241.25977,"Close":6263.74023,"Adj.Close":6263.74023,"Volume":191563700}
{"Date":"2008-09-09","Open":6258.25977,"High":6327.18018,"Low":6199.10986,"Close":6233.41016,"Adj.Close":6233.41016,"Volume":177757700}
{"Date":"2008-09-10","Open":6225.2998,"High":6254.3999,"Low":6160.5498,"Close":6210.31982,"Adj.Close":6210.31982,"Volume":164771800}
{"Date":"2008-09-11","Open":6192.60986,"High":6202.16992,"Low":6086.2998,"Close":6178.8999,"Adj.Close":6178.8999,"Volume":154276200}
{"Date":"2008-09-12","Open":6206.97022,"High":6256.25,"Low":6159.50977,"Close":6234.89014,"Adj.Close":6234.89014,"Volume":163676800}
{"Date":"2008-09-15","Open":6138.41992,"High":6138.41992,"Low":5942.14014,"Close":6064.16016,"Adj.Close":6064.16016,"Volume":325805100}
{"Date":"2008-09-16","Open":6017.47022,"High":6024.0498,"Low":5858.56982,"Close":5965.16992,"Adj.Close":5965.16992,"Volume":358120700}
{"Date":"2008-09-17","Open":5977.68018,"High":6035.50977,"Low":5825.24023,"Close":5860.97998,"Adj.Close":5860.97998,"Volume":271196800}
{"Date":"2008-09-18","Open":5875.0498,"High":5967.29004,"Low":5812.77002,"Close":5863.41992,"Adj.Close":5863.41992,"Volume":296903500}
{"Date":"2008-09-19","Open":5986.93994,"High":6220.29004,"Low":5982.2998,"Close":6189.52978,"Adj.Close":6189.52978,"Volume":492149400}
{"Date":"2008-09-22","Open":6188.58008,"High":6235.12988,"Low":6106.10986,"Close":6107.75,"Adj.Close":6107.75,"Volume":186483400}
{"Date":"2008-09-23","Open":6091.8501,"High":6123.47998,"Low":6033.75,"Close":6068.52978,"Adj.Close":6068.52978,"Volume":182343700}
{"Date":"2008-09-24","Open":6071.31982,"High":6109.1001,"Low":6013.70996,"Close":6052.87012,"Adj.Close":6052.87012,"Volume":130478700}
{"Date":"2008-09-25","Open":6057.60986,"High":6188.43018,"Low":6049.8501,"Close":6173.02978,"Adj.Close":6173.02978,"Volume":144900100}
{"Date":"2008-09-26","Open":6118.12988,"High":6118.12988,"Low":6001.00977,"Close":6063.5,"Adj.Close":6063.5,"Volume":143277400}
{"Date":"2008-09-29","Open":6010.1001,"High":6015.58984,"Low":5802.50977,"Close":5807.08008,"Adj.Close":5807.08008,"Volume":282323700}
{"Date":"2008-09-30","Open":5728.2998,"High":5836.77002,"Low":5658.2002,"Close":5831.02002,"Adj.Close":5831.02002,"Volume":280713500}
{"Date":"2008-10-01","Open":5865.08008,"High":5866.3999,"Low":5746.81982,"Close":5806.33008,"Adj.Close":5806.33008,"Volume":204641800}
{"Date":"2008-10-02","Open":5794.1001,"High":5876.93018,"Low":5630.45996,"Close":5660.62988,"Adj.Close":5660.62988,"Volume":224027900}
{"Date":"2008-10-03","Open":5682.33008,"High":5831.97022,"Low":5617.81006,"Close":5797.02978,"Adj.Close":5797.02978,"Volume":193519700}
{"Date":"2008-10-06","Open":5606.06982,"High":5606.06982,"Low":5292.83984,"Close":5387.00977,"Adj.Close":5387.00977,"Volume":304489300}
{"Date":"2008-10-07","Open":5450.37988,"High":5502.33008,"Low":5300.2998,"Close":5326.62988,"Adj.Close":5326.62988,"Volume":301573700}
{"Date":"2008-10-08","Open":5237.10986,"High":5319.1499,"Low":4870.2002,"Close":5013.62012,"Adj.Close":5013.62012,"Volume":382089400}
{"Date":"2008-10-09","Open":5054.8999,"High":5153.52978,"Low":4803.62012,"Close":4887,"Adj.Close":4887,"Volume":281796700}
{"Date":"2008-10-10","Open":4594.52978,"High":4653.97998,"Low":4308,"Close":4544.31006,"Adj.Close":4544.31006,"Volume":458408100}
{"Date":"2008-10-13","Open":4642.02002,"High":5062.4502,"Low":4641.37988,"Close":5062.4502,"Adj.Close":5062.4502,"Volume":320643300}
{"Date":"2008-10-14","Open":5135.14014,"High":5383.79004,"Low":5095.12012,"Close":5199.18994,"Adj.Close":5199.18994,"Volume":294889300}
{"Date":"2008-10-15","Open":5187.39014,"High":5192.12988,"Low":4790.68018,"Close":4861.62988,"Adj.Close":4861.62988,"Volume":269198500}
{"Date":"2008-10-16","Open":4675.8999,"High":4890.77978,"Low":4521.91016,"Close":4622.81006,"Adj.Close":4622.81006,"Volume":307334600}
{"Date":"2008-10-17","Open":4757.97998,"High":4835.8999,"Low":4576.58008,"Close":4781.33008,"Adj.Close":4781.33008,"Volume":325195200}
{"Date":"2008-10-20","Open":4891.75977,"High":4941.18994,"Low":4754.27002,"Close":4835.00977,"Adj.Close":4835.00977,"Volume":192822800}
{"Date":"2008-10-21","Open":4882.7998,"High":4909.64014,"Low":4736.22022,"Close":4784.41016,"Adj.Close":4784.41016,"Volume":175523400}
{"Date":"2008-10-22","Open":4739.74023,"High":4740.31006,"Low":4535.64014,"Close":4571.06982,"Adj.Close":4571.06982,"Volume":191732900}
{"Date":"2008-10-23","Open":4559.70996,"High":4576.87012,"Low":4364.2002,"Close":4519.7002,"Adj.Close":4519.7002,"Volume":201491900}
{"Date":"2008-10-24","Open":4362.79004,"High":4362.93018,"Low":4014.6001,"Close":4295.66992,"Adj.Close":4295.66992,"Volume":286958400}
{"Date":"2008-10-27","Open":4143.4502,"High":4486.12988,"Low":4062.77002,"Close":4334.64014,"Adj.Close":4334.64014,"Volume":287962100}
{"Date":"2008-10-28","Open":4314.91016,"High":4823.4502,"Low":4314.91016,"Close":4823.4502,"Adj.Close":4823.4502,"Volume":482843500}
{"Date":"2008-10-29","Open":4460.25977,"High":4885.8501,"Low":4460.25977,"Close":4808.68994,"Adj.Close":4808.68994,"Volume":365780100}
{"Date":"2008-10-30","Open":4894.14014,"High":5042.49023,"Low":4827.27002,"Close":4869.2998,"Adj.Close":4869.2998,"Volume":251166600}
{"Date":"2008-10-31","Open":4856.02002,"High":5066.81006,"Low":4785.10986,"Close":4987.97022,"Adj.Close":4987.97022,"Volume":234404700}
{"Date":"2008-11-03","Open":5053.93994,"High":5089.54004,"Low":4967.93994,"Close":5026.83984,"Adj.Close":5026.83984,"Volume":173679900}
{"Date":"2008-11-04","Open":5018.83008,"High":5302.56982,"Low":4993.1001,"Close":5278.04004,"Adj.Close":5278.04004,"Volume":201108300}
{"Date":"2008-11-05","Open":5268.7998,"High":5271.91016,"Low":5142.8501,"Close":5166.87012,"Adj.Close":5166.87012,"Volume":158799000}
{"Date":"2008-11-06","Open":5101.97998,"High":5101.97998,"Low":4781.50977,"Close":4813.56982,"Adj.Close":4813.56982,"Volume":201230400}
{"Date":"2008-11-07","Open":4827.56006,"High":5018.41016,"Low":4751.24023,"Close":4938.45996,"Adj.Close":4938.45996,"Volume":145958500}
{"Date":"2008-11-10","Open":5024.43018,"High":5135.1499,"Low":4998.04004,"Close":5025.52978,"Adj.Close":5025.52978,"Volume":121306700}
{"Date":"2008-11-11","Open":4984.31982,"High":4984.31982,"Low":4742.47998,"Close":4761.58008,"Adj.Close":4761.58008,"Volume":159103900}
{"Date":"2008-11-12","Open":4801.8999,"High":4875.66016,"Low":4555.43994,"Close":4620.7998,"Adj.Close":4620.7998,"Volume":167327000}
{"Date":"2008-11-13","Open":4599.64014,"High":4713.77978,"Low":4524.89014,"Close":4649.52002,"Adj.Close":4649.52002,"Volume":142433600}
{"Date":"2008-11-14","Open":4723.29004,"High":4874.16016,"Low":4695.79004,"Close":4710.24023,"Adj.Close":4710.24023,"Volume":139067100}
{"Date":"2008-11-17","Open":4700.5,"High":4733.79004,"Low":4512.20996,"Close":4557.27002,"Adj.Close":4557.27002,"Volume":137085700}
{"Date":"2008-11-18","Open":4556.47998,"High":4607.54004,"Low":4445.87988,"Close":4579.47022,"Adj.Close":4579.47022,"Volume":145021700}
{"Date":"2008-11-19","Open":4586.33008,"High":4586.68994,"Low":4337.91992,"Close":4354.08984,"Adj.Close":4354.08984,"Volume":185904400}
{"Date":"2008-11-20","Open":4274.97998,"High":4313.16016,"Low":4113.49023,"Close":4220.2002,"Adj.Close":4220.2002,"Volume":206255200}
{"Date":"2008-11-21","Open":4228.31006,"High":4296.85986,"Low":4034.95996,"Close":4127.41016,"Adj.Close":4127.41016,"Volume":204209900}
{"Date":"2008-11-24","Open":4167.70996,"High":4579.06982,"Low":4154.5498,"Close":4554.33008,"Adj.Close":4554.33008,"Volume":211675900}
{"Date":"2008-11-25","Open":4521.8501,"High":4693.1001,"Low":4455.2998,"Close":4560.41992,"Adj.Close":4560.41992,"Volume":200744500}
{"Date":"2008-11-26","Open":4528.5498,"High":4612.22022,"Low":4423.66992,"Close":4560.5,"Adj.Close":4560.5,"Volume":137166700}
{"Date":"2008-11-27","Open":4596.3999,"High":4682.91016,"Low":4589.16016,"Close":4665.27002,"Adj.Close":4665.27002,"Volume":118322500}
{"Date":"2008-11-28","Open":4666.41016,"High":4703.66992,"Low":4566.83984,"Close":4669.43994,"Adj.Close":4669.43994,"Volume":138307900}
{"Date":"2008-12-01","Open":4653.12012,"High":4667.91016,"Low":4367.91992,"Close":4394.79004,"Adj.Close":4394.79004,"Volume":149138800}
{"Date":"2008-12-02","Open":4349.12988,"High":4572.18018,"Low":4304.02978,"Close":4531.79004,"Adj.Close":4531.79004,"Volume":170007300}
{"Date":"2008-12-03","Open":4508.87988,"High":4602.87988,"Low":4377.62988,"Close":4567.24023,"Adj.Close":4567.24023,"Volume":242570100}
{"Date":"2008-12-04","Open":4559.97998,"High":4732.93018,"Low":4491.85986,"Close":4564.22998,"Adj.Close":4564.22998,"Volume":186889600}
{"Date":"2008-12-05","Open":4529.2002,"High":4530.7002,"Low":4321.64014,"Close":4381.47022,"Adj.Close":4381.47022,"Volume":176909100}
{"Date":"2008-12-08","Open":4548.87012,"High":4775.70996,"Low":4548.87012,"Close":4715.87988,"Adj.Close":4715.87988,"Volume":186376800}
{"Date":"2008-12-09","Open":4673.52002,"High":4850.39014,"Low":4622.24023,"Close":4779.10986,"Adj.Close":4779.10986,"Volume":172239300}
{"Date":"2008-12-10","Open":4810.47998,"High":4839.14014,"Low":4742.8999,"Close":4804.87988,"Adj.Close":4804.87988,"Volume":142199700}
{"Date":"2008-12-11","Open":4791.56006,"High":4822.20996,"Low":4710.04004,"Close":4767.2002,"Adj.Close":4767.2002,"Volume":138754900}
{"Date":"2008-12-12","Open":4660.0498,"High":4699.06006,"Low":4521.52002,"Close":4663.37012,"Adj.Close":4663.37012,"Volume":172964700}
{"Date":"2008-12-15","Open":4718.39014,"High":4773.31982,"Low":4627.45996,"Close":4654.81982,"Adj.Close":4654.81982,"Volume":115337700}
{"Date":"2008-12-16","Open":4663.35986,"High":4758.27002,"Low":4655.87012,"Close":4729.91016,"Adj.Close":4729.91016,"Volume":152121400}
{"Date":"2008-12-17","Open":4768.70996,"High":4784.41016,"Low":4639.16992,"Close":4708.37988,"Adj.Close":4708.37988,"Volume":163026100}
{"Date":"2008-12-18","Open":4730.1001,"High":4784.72022,"Low":4715.81982,"Close":4756.3999,"Adj.Close":4756.3999,"Volume":132174300}
{"Date":"2008-12-19","Open":4720.87988,"High":4785.31982,"Low":4647.12988,"Close":4696.7002,"Adj.Close":4696.7002,"Volume":294043500}
{"Date":"2008-12-22","Open":4693.66016,"High":4701.10986,"Low":4575.52002,"Close":4639.02002,"Adj.Close":4639.02002,"Volume":138374400}
{"Date":"2008-12-23","Open":4633.47022,"High":4718.6001,"Low":4622.97022,"Close":4629.37988,"Adj.Close":4629.37988,"Volume":106816600}
{"Date":"2008-12-29","Open":4660.16992,"High":4732.8501,"Low":4655.91016,"Close":4704.85986,"Adj.Close":4704.85986,"Volume":100697000}
{"Date":"2008-12-30","Open":4754.22022,"High":4810.41016,"Low":4754.22022,"Close":4810.2002,"Adj.Close":4810.2002,"Volume":92359500}
{"Date":"2009-01-02","Open":4856.8501,"High":4974.72998,"Low":4838.49023,"Close":4973.06982,"Adj.Close":4973.06982,"Volume":91772100}
{"Date":"2009-01-05","Open":5010.18018,"High":5034.8501,"Low":4949.35986,"Close":4983.99023,"Adj.Close":4983.99023,"Volume":150630500}
{"Date":"2009-01-06","Open":4992.66992,"High":5111.02002,"Low":4960.20996,"Close":5026.31006,"Adj.Close":5026.31006,"Volume":120803000}
{"Date":"2009-01-07","Open":5008.62012,"High":5010.97022,"Low":4914.22022,"Close":4937.47022,"Adj.Close":4937.47022,"Volume":137572000}
{"Date":"2009-01-08","Open":4897.16016,"High":4917.62012,"Low":4820.08008,"Close":4879.91016,"Adj.Close":4879.91016,"Volume":156333900}
{"Date":"2009-01-09","Open":4891.58008,"High":4932.66016,"Low":4743.97022,"Close":4783.89014,"Adj.Close":4783.89014,"Volume":162262500}
{"Date":"2009-01-12","Open":4765.37988,"High":4791.95996,"Low":4708.5,"Close":4719.62012,"Adj.Close":4719.62012,"Volume":116129200}
{"Date":"2009-01-13","Open":4704.50977,"High":4704.50977,"Low":4596.49023,"Close":4636.93994,"Adj.Close":4636.93994,"Volume":146029600}
{"Date":"2009-01-14","Open":4661.83984,"High":4670.83984,"Low":4379.87988,"Close":4422.3501,"Adj.Close":4422.3501,"Volume":204723700}
{"Date":"2009-01-15","Open":4434.22022,"High":4451.31982,"Low":4295.75977,"Close":4336.72998,"Adj.Close":4336.72998,"Volume":184321200}
{"Date":"2009-01-16","Open":4395.79004,"High":4474.85986,"Low":4357.81982,"Close":4366.27978,"Adj.Close":4366.27978,"Volume":177919500}
{"Date":"2009-01-19","Open":4409.87988,"High":4452.56982,"Low":4249.91016,"Close":4316.14014,"Adj.Close":4316.14014,"Volume":144559500}
{"Date":"2009-01-20","Open":4297.41992,"High":4382.10986,"Low":4222.75977,"Close":4239.8501,"Adj.Close":4239.8501,"Volume":163113600}
{"Date":"2009-01-21","Open":4208.18994,"High":4313.68994,"Low":4140.25977,"Close":4261.1499,"Adj.Close":4261.1499,"Volume":175217500}
{"Date":"2009-01-22","Open":4313.35986,"High":4368.47022,"Low":4197.02002,"Close":4219.41992,"Adj.Close":4219.41992,"Volume":140286900}
{"Date":"2009-01-23","Open":4204,"High":4222.00977,"Low":4067.42993,"Close":4178.93994,"Adj.Close":4178.93994,"Volume":153362300}
{"Date":"2009-01-26","Open":4165.70996,"High":4371.52002,"Low":4145.12012,"Close":4326.87012,"Adj.Close":4326.87012,"Volume":151593000}
{"Date":"2009-01-27","Open":4322.99023,"High":4360.79004,"Low":4264.97022,"Close":4323.41992,"Adj.Close":4323.41992,"Volume":128339900}
{"Date":"2009-01-28","Open":4347.77978,"High":4533.7002,"Low":4347.77978,"Close":4518.72022,"Adj.Close":4518.72022,"Volume":172048600}
{"Date":"2009-01-29","Open":4495.74023,"High":4501.43994,"Low":4393.97998,"Close":4428.10986,"Adj.Close":4428.10986,"Volume":142050200}
{"Date":"2009-01-30","Open":4420.33008,"High":4454.39014,"Low":4312.16992,"Close":4338.3501,"Adj.Close":4338.3501,"Volume":145201400}
{"Date":"2009-02-02","Open":4309.16992,"High":4309.18994,"Low":4198.1499,"Close":4271.04004,"Adj.Close":4271.04004,"Volume":111287200}
{"Date":"2009-02-03","Open":4302.52002,"High":4385.43994,"Low":4224.52978,"Close":4374.95996,"Adj.Close":4374.95996,"Volume":130716600}
{"Date":"2009-02-04","Open":4388.25977,"High":4545.52002,"Low":4372.00977,"Close":4492.79004,"Adj.Close":4492.79004,"Volume":139793300}
{"Date":"2009-02-05","Open":4443.9502,"High":4519.43994,"Low":4387.77978,"Close":4510.49023,"Adj.Close":4510.49023,"Volume":126373300}
{"Date":"2009-02-06","Open":4524.7998,"High":4657.06006,"Low":4506.4502,"Close":4644.62988,"Adj.Close":4644.62988,"Volume":164838400}
{"Date":"2009-02-09","Open":4627.83008,"High":4688.58984,"Low":4596.74023,"Close":4666.81982,"Adj.Close":4666.81982,"Volume":145603100}
{"Date":"2009-02-10","Open":4636.64014,"High":4649.22998,"Low":4505.54004,"Close":4505.54004,"Adj.Close":4505.54004,"Volume":147312900}
{"Date":"2009-02-11","Open":4491.72022,"High":4539.22022,"Low":4466.06006,"Close":4530.08984,"Adj.Close":4530.08984,"Volume":107647200}
{"Date":"2009-02-12","Open":4518.68018,"High":4518.68018,"Low":4371.47022,"Close":4407.56006,"Adj.Close":4407.56006,"Volume":130701000}
{"Date":"2009-02-13","Open":4458.74023,"High":4508.72022,"Low":4397.6001,"Close":4413.39014,"Adj.Close":4413.39014,"Volume":109216500}
{"Date":"2009-02-16","Open":4386.45996,"High":4421.77978,"Low":4359.29004,"Close":4366.64014,"Adj.Close":4366.64014,"Volume":86113200}
{"Date":"2009-02-17","Open":4329.3501,"High":4329.7002,"Low":4195.22022,"Close":4216.6001,"Adj.Close":4216.6001,"Volume":144426900}
{"Date":"2009-02-18","Open":4229.52978,"High":4255.39014,"Low":4124.10986,"Close":4204.95996,"Adj.Close":4204.95996,"Volume":147542600}
{"Date":"2009-02-19","Open":4212.70996,"High":4275.08984,"Low":4189.16016,"Close":4215.20996,"Adj.Close":4215.20996,"Volume":121869900}
{"Date":"2009-02-20","Open":4164.50977,"High":4167.0498,"Low":4014.65991,"Close":4014.65991,"Adj.Close":4014.65991,"Volume":173606800}
{"Date":"2009-02-23","Open":4057.25,"High":4111.52002,"Low":3912.70996,"Close":3936.44995,"Adj.Close":3936.44995,"Volume":131904200}
{"Date":"2009-02-24","Open":3922.02002,"High":3932.59009,"Low":3816.87988,"Close":3895.75,"Adj.Close":3895.75,"Volume":149828200}
{"Date":"2009-02-25","Open":3937.92993,"High":3977.77002,"Low":3790.79004,"Close":3846.20996,"Adj.Close":3846.20996,"Volume":152061300}
{"Date":"2009-02-26","Open":3882.87988,"High":3989.62988,"Low":3849.76001,"Close":3942.62012,"Adj.Close":3942.62012,"Volume":186766600}
{"Date":"2009-02-27","Open":3907.8501,"High":3907.8501,"Low":3764.68994,"Close":3843.73999,"Adj.Close":3843.73999,"Volume":207658100}
{"Date":"2009-03-02","Open":3817.51001,"High":3821.96997,"Low":3692.78003,"Close":3710.07007,"Adj.Close":3710.07007,"Volume":153081600}
{"Date":"2009-03-03","Open":3724.53003,"High":3755.87988,"Low":3667.86011,"Close":3690.71997,"Adj.Close":3690.71997,"Volume":138062900}
{"Date":"2009-03-04","Open":3724.73999,"High":3891.70996,"Low":3721.90991,"Close":3890.93994,"Adj.Close":3890.93994,"Volume":173156500}
{"Date":"2009-03-05","Open":3864.17993,"High":3864.17993,"Low":3695.48999,"Close":3695.48999,"Adj.Close":3695.48999,"Volume":156962000}
{"Date":"2009-03-06","Open":3699.33008,"High":3769.12988,"Low":3638,"Close":3666.40991,"Adj.Close":3666.40991,"Volume":167749600}
{"Date":"2009-03-09","Open":3677.07007,"High":3706.32007,"Low":3588.88989,"Close":3692.03003,"Adj.Close":3692.03003,"Volume":146213000}
{"Date":"2009-03-10","Open":3716.29004,"High":3908.13989,"Low":3681.33008,"Close":3886.97998,"Adj.Close":3886.97998,"Volume":207917000}
{"Date":"2009-03-11","Open":3866.73999,"High":3994.77002,"Low":3829.12988,"Close":3914.1001,"Adj.Close":3914.1001,"Volume":189317500}
{"Date":"2009-03-12","Open":3890.22998,"High":3971.25,"Low":3802.19995,"Close":3956.21997,"Adj.Close":3956.21997,"Volume":168484600}
{"Date":"2009-03-13","Open":3988.05005,"High":4053.84009,"Low":3936.81006,"Close":3953.6001,"Adj.Close":3953.6001,"Volume":144104100}
{"Date":"2009-03-16","Open":3990.83008,"High":4063.02002,"Low":3983.3999,"Close":4044.54004,"Adj.Close":4044.54004,"Volume":137356600}
{"Date":"2009-03-17","Open":4040.83008,"High":4046.41992,"Low":3947.28003,"Close":3987.77002,"Adj.Close":3987.77002,"Volume":131469400}
{"Date":"2009-03-18","Open":4024.17993,"High":4066.68994,"Low":3948.59009,"Close":3996.32007,"Adj.Close":3996.32007,"Volume":129086200}
{"Date":"2009-03-19","Open":4013.68994,"High":4137.7998,"Low":4002.33008,"Close":4043.45996,"Adj.Close":4043.45996,"Volume":212257000}
{"Date":"2009-03-20","Open":4006.46997,"High":4081.72998,"Low":3995.09009,"Close":4068.73999,"Adj.Close":4068.73999,"Volume":288460100}
{"Date":"2009-03-23","Open":4109.27978,"High":4184.77002,"Low":4102.33984,"Close":4176.37012,"Adj.Close":4176.37012,"Volume":136655700}
{"Date":"2009-03-24","Open":4201.49023,"High":4239.74023,"Low":4150.97022,"Close":4187.35986,"Adj.Close":4187.35986,"Volume":135154900}
{"Date":"2009-03-25","Open":4175.33008,"High":4262.22998,"Low":4139.58984,"Close":4223.29004,"Adj.Close":4223.29004,"Volume":139741600}
{"Date":"2009-03-26","Open":4226.97022,"High":4262.95996,"Low":4210.97998,"Close":4259.37012,"Adj.Close":4259.37012,"Volume":125741300}
{"Date":"2009-03-27","Open":4251.85986,"High":4272.12012,"Low":4155.54004,"Close":4203.5498,"Adj.Close":4203.5498,"Volume":147529300}
{"Date":"2009-03-30","Open":4175.41016,"High":4175.4502,"Low":3987.38989,"Close":3989.22998,"Adj.Close":3989.22998,"Volume":129820000}
{"Date":"2009-03-31","Open":4007.65991,"High":4091.65991,"Low":4007.21997,"Close":4084.76001,"Adj.Close":4084.76001,"Volume":117572000}
{"Date":"2009-04-01","Open":4074.79004,"High":4148.66016,"Low":3997.45996,"Close":4131.06982,"Adj.Close":4131.06982,"Volume":124646600}
{"Date":"2009-04-02","Open":4173.62012,"High":4404.62012,"Low":4173.08984,"Close":4381.91992,"Adj.Close":4381.91992,"Volume":187984200}
{"Date":"2009-04-03","Open":4353.45996,"High":4456.2998,"Low":4335.08984,"Close":4384.99023,"Adj.Close":4384.99023,"Volume":155443000}
{"Date":"2009-04-06","Open":4421.70996,"High":4457.18994,"Low":4306.47998,"Close":4349.81006,"Adj.Close":4349.81006,"Volume":136176100}
{"Date":"2009-04-07","Open":4359.20996,"High":4379.33008,"Low":4276.29004,"Close":4322.5,"Adj.Close":4322.5,"Volume":108059700}
{"Date":"2009-04-08","Open":4286.47022,"High":4377.3501,"Low":4228.89014,"Close":4357.91992,"Adj.Close":4357.91992,"Volume":111867900}
{"Date":"2009-04-09","Open":4397.06006,"High":4510.74023,"Low":4377.97998,"Close":4491.12012,"Adj.Close":4491.12012,"Volume":121186400}
{"Date":"2009-04-14","Open":4489.02002,"High":4583.91016,"Low":4461.47998,"Close":4557.00977,"Adj.Close":4557.00977,"Volume":133962500}
{"Date":"2009-04-15","Open":4527.66016,"High":4559.27978,"Low":4488.25977,"Close":4549.79004,"Adj.Close":4549.79004,"Volume":96173700}
{"Date":"2009-04-16","Open":4570.33984,"High":4644.83984,"Low":4531.93994,"Close":4609.45996,"Adj.Close":4609.45996,"Volume":107977200}
{"Date":"2009-04-17","Open":4622.27978,"High":4680.62988,"Low":4590.72022,"Close":4676.83984,"Adj.Close":4676.83984,"Volume":170314800}
{"Date":"2009-04-20","Open":4655.83984,"High":4667.6499,"Low":4470.83984,"Close":4486.2998,"Adj.Close":4486.2998,"Volume":145103100}
{"Date":"2009-04-21","Open":4488.62988,"High":4542.91992,"Low":4390.7002,"Close":4501.62988,"Adj.Close":4501.62988,"Volume":220715700}
{"Date":"2009-04-22","Open":4508.77978,"High":4594.87988,"Low":4456.5,"Close":4594.41992,"Adj.Close":4594.41992,"Volume":188038200}
{"Date":"2009-04-23","Open":4565.43994,"High":4609.16992,"Low":4524.47998,"Close":4538.20996,"Adj.Close":4538.20996,"Volume":146286700}
{"Date":"2009-04-24","Open":4545.25,"High":4674.72998,"Low":4542.89014,"Close":4674.31982,"Adj.Close":4674.31982,"Volume":157380600}
{"Date":"2009-04-27","Open":4625.41016,"High":4712.97022,"Low":4571.54004,"Close":4694.06982,"Adj.Close":4694.06982,"Volume":133328400}
{"Date":"2009-04-28","Open":4659.81006,"High":4661.2002,"Low":4547.8999,"Close":4607.41992,"Adj.Close":4607.41992,"Volume":140527200}
{"Date":"2009-04-29","Open":4617.00977,"High":4722.10986,"Low":4611.54004,"Close":4704.56006,"Adj.Close":4704.56006,"Volume":152124000}
{"Date":"2009-04-30","Open":4732.8999,"High":4837.22022,"Low":4710.08984,"Close":4769.4502,"Adj.Close":4769.4502,"Volume":184661400}
{"Date":"2009-05-04","Open":4790.02978,"High":4908.87988,"Low":4781.97022,"Close":4902.4502,"Adj.Close":4902.4502,"Volume":122411700}
{"Date":"2009-05-05","Open":4897.3999,"High":4928.02978,"Low":4843.6001,"Close":4853.02978,"Adj.Close":4853.02978,"Volume":148649400}
{"Date":"2009-05-06","Open":4848.93994,"High":4945.54004,"Low":4827.87988,"Close":4880.70996,"Adj.Close":4880.70996,"Volume":155268100}
{"Date":"2009-05-07","Open":4898.54004,"High":4980.2998,"Low":4792.16992,"Close":4804.1001,"Adj.Close":4804.1001,"Volume":192573800}
{"Date":"2009-05-08","Open":4851.52002,"High":4965.87988,"Low":4846.8501,"Close":4913.8999,"Adj.Close":4913.8999,"Volume":157562700}
{"Date":"2009-05-11","Open":4907.29004,"High":4917.72998,"Low":4832.37012,"Close":4866.91016,"Adj.Close":4866.91016,"Volume":120454700}
{"Date":"2009-05-12","Open":4836.99023,"High":4926.68994,"Low":4821.52978,"Close":4854.10986,"Adj.Close":4854.10986,"Volume":136220900}
{"Date":"2009-05-13","Open":4864.66992,"High":4881.25,"Low":4714.18018,"Close":4727.60986,"Adj.Close":4727.60986,"Volume":162330300}
{"Date":"2009-05-14","Open":4727.68018,"High":4744.62012,"Low":4653.25,"Close":4738.47022,"Adj.Close":4738.47022,"Volume":126281500}
{"Date":"2009-05-15","Open":4757.31982,"High":4776.64014,"Low":4685.18018,"Close":4737.5,"Adj.Close":4737.5,"Volume":142480900}
{"Date":"2009-05-18","Open":4702.81006,"High":4858.6499,"Low":4655.52978,"Close":4851.95996,"Adj.Close":4851.95996,"Volume":119160500}
{"Date":"2009-05-19","Open":4874.83984,"High":5005.4502,"Low":4874.83984,"Close":4959.62012,"Adj.Close":4959.62012,"Volume":151052500}
{"Date":"2009-05-20","Open":4954.3501,"High":5060.75977,"Low":4949.8501,"Close":5038.93994,"Adj.Close":5038.93994,"Volume":128698400}
{"Date":"2009-05-21","Open":4997.49023,"High":4997.49023,"Low":4874.97022,"Close":4900.66992,"Adj.Close":4900.66992,"Volume":80316200}
{"Date":"2009-05-22","Open":4904.66992,"High":4964.68018,"Low":4868.56006,"Close":4918.75,"Adj.Close":4918.75,"Volume":80979600}
{"Date":"2009-05-25","Open":4936.04004,"High":4942.14014,"Low":4829.8999,"Close":4918.4502,"Adj.Close":4918.4502,"Volume":53524100}
{"Date":"2009-05-26","Open":4891.29004,"High":4994.0498,"Low":4802.7998,"Close":4985.6001,"Adj.Close":4985.6001,"Volume":100105300}
{"Date":"2009-05-27","Open":5002.33984,"High":5035.50977,"Low":4962.75977,"Close":5000.77002,"Adj.Close":5000.77002,"Volume":98111500}
{"Date":"2009-05-28","Open":4958.6499,"High":4986.95996,"Low":4884.91992,"Close":4932.87988,"Adj.Close":4932.87988,"Volume":101543500}
{"Date":"2009-05-29","Open":4964.91016,"High":5009.6001,"Low":4927.66992,"Close":4940.81982,"Adj.Close":4940.81982,"Volume":110836100}
{"Date":"2009-06-01","Open":4992.1001,"High":5156.62012,"Low":4991.20996,"Close":5142.56006,"Adj.Close":5142.56006,"Volume":87549200}
{"Date":"2009-06-02","Open":5116.37988,"High":5177.58984,"Low":5096,"Close":5144.06006,"Adj.Close":5144.06006,"Volume":89683500}
{"Date":"2009-06-03","Open":5150.02002,"High":5158.33008,"Low":5036.54004,"Close":5054.52978,"Adj.Close":5054.52978,"Volume":82634000}
{"Date":"2009-06-04","Open":5059.7998,"High":5121,"Low":5044.16992,"Close":5064.7998,"Adj.Close":5064.7998,"Volume":87357100}
{"Date":"2009-06-05","Open":5092.62012,"High":5165.27002,"Low":5047.83008,"Close":5077.02978,"Adj.Close":5077.02978,"Volume":97582100}
{"Date":"2009-06-08","Open":5060.72022,"High":5060.72022,"Low":4969.95996,"Close":5004.72022,"Adj.Close":5004.72022,"Volume":86277300}
{"Date":"2009-06-09","Open":5018.41016,"High":5064.35986,"Low":4982.12012,"Close":4997.85986,"Adj.Close":4997.85986,"Volume":80871700}
{"Date":"2009-06-10","Open":5047.52978,"High":5133.3999,"Low":5034.81006,"Close":5051.18018,"Adj.Close":5051.18018,"Volume":91791700}
{"Date":"2009-06-11","Open":5039.97022,"High":5120.87012,"Low":5038.02978,"Close":5107.25977,"Adj.Close":5107.25977,"Volume":67421400}
{"Date":"2009-06-12","Open":5098.00977,"High":5108.77002,"Low":5044.33008,"Close":5069.24023,"Adj.Close":5069.24023,"Volume":84704200}
{"Date":"2009-06-15","Open":5051.3501,"High":5051.3501,"Low":4886.3999,"Close":4889.93994,"Adj.Close":4889.93994,"Volume":93486200}
{"Date":"2009-06-16","Open":4899.81006,"High":4933.79004,"Low":4870.2002,"Close":4890.72022,"Adj.Close":4890.72022,"Volume":86782300}
{"Date":"2009-06-17","Open":4883.06006,"High":4886.6499,"Low":4761.2002,"Close":4799.97998,"Adj.Close":4799.97998,"Volume":142924200}
{"Date":"2009-06-18","Open":4810.3501,"High":4858.66992,"Low":4768.93994,"Close":4837.47998,"Adj.Close":4837.47998,"Volume":119215400}
{"Date":"2009-06-19","Open":4844.81982,"High":4878.81982,"Low":4816.12012,"Close":4839.45996,"Adj.Close":4839.45996,"Volume":230003200}
{"Date":"2009-06-22","Open":4837.27978,"High":4846.08984,"Low":4693.33984,"Close":4693.3999,"Adj.Close":4693.3999,"Volume":115639900}
{"Date":"2009-06-23","Open":4680.33984,"High":4752.85986,"Low":4669.7998,"Close":4707.1499,"Adj.Close":4707.1499,"Volume":100792700}
{"Date":"2009-06-24","Open":4728.77978,"High":4840.3501,"Low":4698.18994,"Close":4836.00977,"Adj.Close":4836.00977,"Volume":105072600}
{"Date":"2009-06-25","Open":4838.04004,"High":4838.04004,"Low":4720.24023,"Close":4800.56006,"Adj.Close":4800.56006,"Volume":92935600}
{"Date":"2009-06-26","Open":4818.18994,"High":4866.7998,"Low":4753.93018,"Close":4776.47022,"Adj.Close":4776.47022,"Volume":82497000}
{"Date":"2009-06-29","Open":4768.10986,"High":4901.35986,"Low":4762.60986,"Close":4885.08984,"Adj.Close":4885.08984,"Volume":86492200}
{"Date":"2009-06-30","Open":4897.45996,"High":4905.64014,"Low":4790.16992,"Close":4808.64014,"Adj.Close":4808.64014,"Volume":87875500}
{"Date":"2009-07-01","Open":4820.60986,"High":4930.3501,"Low":4818.91016,"Close":4905.43994,"Adj.Close":4905.43994,"Volume":109630000}
{"Date":"2009-07-02","Open":4891,"High":4891,"Low":4718.49023,"Close":4718.49023,"Adj.Close":4718.49023,"Volume":109651200}
{"Date":"2009-07-03","Open":4738,"High":4748.31982,"Low":4685.27002,"Close":4708.20996,"Adj.Close":4708.20996,"Volume":63433400}
{"Date":"2009-07-06","Open":4669.66016,"High":4686.8999,"Low":4611.20996,"Close":4651.81982,"Adj.Close":4651.81982,"Volume":79289500}
{"Date":"2009-07-07","Open":4663.37012,"High":4703.2998,"Low":4590.68994,"Close":4598.18994,"Adj.Close":4598.18994,"Volume":84071000}
{"Date":"2009-07-08","Open":4594.87012,"High":4630.62012,"Low":4558,"Close":4572.6499,"Adj.Close":4572.6499,"Volume":90809700}
{"Date":"2009-07-09","Open":4600.16992,"High":4669.91992,"Low":4596.31982,"Close":4630.06982,"Adj.Close":4630.06982,"Volume":83306800}
{"Date":"2009-07-10","Open":4613.12012,"High":4644.5498,"Low":4570.0498,"Close":4576.31006,"Adj.Close":4576.31006,"Volume":82052700}
{"Date":"2009-07-13","Open":4564.93994,"High":4722.33984,"Low":4524.00977,"Close":4722.33984,"Adj.Close":4722.33984,"Volume":92348600}
{"Date":"2009-07-14","Open":4734.2002,"High":4802.97998,"Low":4705.91016,"Close":4781.68994,"Adj.Close":4781.68994,"Volume":90668900}
{"Date":"2009-07-15","Open":4799.25,"High":4928.4502,"Low":4798.68994,"Close":4928.43994,"Adj.Close":4928.43994,"Volume":102802100}
{"Date":"2009-07-16","Open":4920.77002,"High":4998.68018,"Low":4904.24023,"Close":4957.18994,"Adj.Close":4957.18994,"Volume":93943700}
{"Date":"2009-07-17","Open":4980.00977,"High":5017.6001,"Low":4960.6499,"Close":4978.3999,"Adj.Close":4978.3999,"Volume":95075300}
{"Date":"2009-07-20","Open":5014.5,"High":5063.6001,"Low":5007.9502,"Close":5030.1499,"Adj.Close":5030.1499,"Volume":76344700}
{"Date":"2009-07-21","Open":5041.18994,"High":5141.35986,"Low":5027.2998,"Close":5093.97022,"Adj.Close":5093.97022,"Volume":79841000}
{"Date":"2009-07-22","Open":5098.83984,"High":5137.50977,"Low":5050.3999,"Close":5121.56006,"Adj.Close":5121.56006,"Volume":78810800}
{"Date":"2009-07-23","Open":5129.22022,"High":5258.83984,"Low":5101.25977,"Close":5247.27978,"Adj.Close":5247.27978,"Volume":105835300}
{"Date":"2009-07-24","Open":5233.8501,"High":5301.91016,"Low":5202.02002,"Close":5229.35986,"Adj.Close":5229.35986,"Volume":96624300}
{"Date":"2009-07-27","Open":5277.72022,"High":5309.62012,"Low":5216.49023,"Close":5251.5498,"Adj.Close":5251.5498,"Volume":86080800}
{"Date":"2009-07-28","Open":5261.8999,"High":5304.0498,"Low":5174.08984,"Close":5174.74023,"Adj.Close":5174.74023,"Volume":108897200}
{"Date":"2009-07-29","Open":5168.89014,"High":5307.81982,"Low":5159.25,"Close":5270.31982,"Adj.Close":5270.31982,"Volume":104981700}
{"Date":"2009-07-30","Open":5293.5498,"High":5396.9502,"Low":5251.5,"Close":5360.66016,"Adj.Close":5360.66016,"Volume":130771200}
{"Date":"2009-07-31","Open":5349.14014,"High":5383.02002,"Low":5303.68994,"Close":5332.14014,"Adj.Close":5332.14014,"Volume":103970500}
{"Date":"2009-08-03","Open":5330.87012,"High":5463.31982,"Low":5309.3501,"Close":5426.8501,"Adj.Close":5426.8501,"Volume":96072100}
{"Date":"2009-08-04","Open":5418.83008,"High":5427.56982,"Low":5360.43994,"Close":5417.02002,"Adj.Close":5417.02002,"Volume":84007700}
{"Date":"2009-08-05","Open":5406.37988,"High":5451.77002,"Low":5333.52002,"Close":5353.00977,"Adj.Close":5353.00977,"Volume":102562300}
{"Date":"2009-08-06","Open":5389.58008,"High":5422.02002,"Low":5340.35986,"Close":5369.97998,"Adj.Close":5369.97998,"Volume":108025000}
{"Date":"2009-08-07","Open":5366.37988,"High":5480.93018,"Low":5312.77978,"Close":5458.95996,"Adj.Close":5458.95996,"Volume":108906400}
{"Date":"2009-08-10","Open":5451.79004,"High":5452.2002,"Low":5390.7002,"Close":5418.12012,"Adj.Close":5418.12012,"Volume":67740400}
{"Date":"2009-08-11","Open":5423.16016,"High":5455.18018,"Low":5272.35986,"Close":5285.81006,"Adj.Close":5285.81006,"Volume":91932200}
{"Date":"2009-08-12","Open":5283.41016,"High":5367.62988,"Low":5252.1499,"Close":5350.08984,"Adj.Close":5350.08984,"Volume":84528600}
{"Date":"2009-08-13","Open":5357.77002,"High":5455.27002,"Low":5357.77002,"Close":5401.10986,"Adj.Close":5401.10986,"Volume":89351300}
{"Date":"2009-08-14","Open":5402.99023,"High":5444.12988,"Low":5289.77978,"Close":5309.10986,"Adj.Close":5309.10986,"Volume":85108100}
{"Date":"2009-08-17","Open":5296.33008,"High":5296.33008,"Low":5173.83984,"Close":5201.60986,"Adj.Close":5201.60986,"Volume":91152000}
{"Date":"2009-08-18","Open":5218.08984,"High":5250.74023,"Low":5200.47022,"Close":5250.74023,"Adj.Close":5250.74023,"Volume":61695500}
{"Date":"2009-08-19","Open":5210.47022,"High":5253.70996,"Low":5158.6001,"Close":5231.97998,"Adj.Close":5231.97998,"Volume":67108600}
{"Date":"2009-08-20","Open":5261.66016,"High":5325.85986,"Low":5261.66016,"Close":5311.06006,"Adj.Close":5311.06006,"Volume":68607400}
{"Date":"2009-08-21","Open":5296.00977,"High":5478.18018,"Low":5286.22998,"Close":5462.74023,"Adj.Close":5462.74023,"Volume":121266500}
{"Date":"2009-08-24","Open":5482.6001,"High":5531.75977,"Low":5481.35986,"Close":5519.75,"Adj.Close":5519.75,"Volume":77066000}
{"Date":"2009-08-25","Open":5482.99023,"High":5575.52978,"Low":5472.62988,"Close":5557.08984,"Adj.Close":5557.08984,"Volume":84254400}
{"Date":"2009-08-26","Open":5548.77002,"High":5572.47022,"Low":5500.1001,"Close":5521.97022,"Adj.Close":5521.97022,"Volume":80952200}
{"Date":"2009-08-27","Open":5512.8999,"High":5540.43018,"Low":5432.06006,"Close":5470.33008,"Adj.Close":5470.33008,"Volume":84201700}
{"Date":"2009-08-28","Open":5512.16992,"High":5573.89014,"Low":5502.45996,"Close":5517.3501,"Adj.Close":5517.3501,"Volume":88479400}
{"Date":"2009-08-31","Open":5474.62012,"High":5495.56006,"Low":5437.91992,"Close":5464.60986,"Adj.Close":5464.60986,"Volume":66438100}
{"Date":"2009-09-01","Open":5479.3501,"High":5507.47998,"Low":5327.29004,"Close":5327.29004,"Adj.Close":5327.29004,"Volume":113526300}
{"Date":"2009-09-02","Open":5325.93994,"High":5337.83984,"Low":5263.10986,"Close":5319.83984,"Adj.Close":5319.83984,"Volume":102120300}
{"Date":"2009-09-03","Open":5332.5,"High":5364.02978,"Low":5278.5,"Close":5301.41992,"Adj.Close":5301.41992,"Volume":93785600}
{"Date":"2009-09-04","Open":5328.58984,"High":5404.2998,"Low":5320.27978,"Close":5384.43018,"Adj.Close":5384.43018,"Volume":102101100}
{"Date":"2009-09-07","Open":5400.75977,"High":5477.12988,"Low":5400.75977,"Close":5463.50977,"Adj.Close":5463.50977,"Volume":97157900}
{"Date":"2009-09-08","Open":5474.68994,"High":5502.77002,"Low":5455.37988,"Close":5481.72998,"Adj.Close":5481.72998,"Volume":96498700}
{"Date":"2009-09-09","Open":5463.93018,"High":5578.1499,"Low":5450.3999,"Close":5574.25977,"Adj.Close":5574.25977,"Volume":128723100}
{"Date":"2009-09-10","Open":5596.4502,"High":5626.97022,"Low":5547.37012,"Close":5594.77002,"Adj.Close":5594.77002,"Volume":139892600}
{"Date":"2009-09-11","Open":5601.6499,"High":5653.1499,"Low":5601.6499,"Close":5624.02002,"Adj.Close":5624.02002,"Volume":94749900}
{"Date":"2009-09-14","Open":5599.58008,"High":5623.74023,"Low":5532.2998,"Close":5620.24023,"Adj.Close":5620.24023,"Volume":88078400}
{"Date":"2009-09-15","Open":5637.20996,"High":5649.66016,"Low":5584.52978,"Close":5628.97998,"Adj.Close":5628.97998,"Volume":95215700}
{"Date":"2009-09-16","Open":5640.99023,"High":5713.49023,"Low":5640.93994,"Close":5700.25977,"Adj.Close":5700.25977,"Volume":107986500}
{"Date":"2009-09-17","Open":5722.37012,"High":5748.24023,"Low":5703.22022,"Close":5731.14014,"Adj.Close":5731.14014,"Volume":113213500}
{"Date":"2009-09-18","Open":5711.33984,"High":5760.83008,"Low":5701.04004,"Close":5703.83008,"Adj.Close":5703.83008,"Volume":212285200}
{"Date":"2009-09-21","Open":5698.52978,"High":5698.52978,"Low":5617.7998,"Close":5668.6499,"Adj.Close":5668.6499,"Volume":107381500}
{"Date":"2009-09-22","Open":5686.83984,"High":5752.7002,"Low":5686.83984,"Close":5709.37988,"Adj.Close":5709.37988,"Volume":88826300}
{"Date":"2009-09-23","Open":5705.87988,"High":5754.04004,"Low":5672.08008,"Close":5702.0498,"Adj.Close":5702.0498,"Volume":91758900}
{"Date":"2009-09-24","Open":5684.49023,"High":5741.54004,"Low":5586.22998,"Close":5605.20996,"Adj.Close":5605.20996,"Volume":119018800}
{"Date":"2009-09-25","Open":5615.79004,"High":5620.12988,"Low":5559.47022,"Close":5581.41016,"Adj.Close":5581.41016,"Volume":103399900}
{"Date":"2009-09-28","Open":5595.35986,"High":5736.31006,"Low":5554.52978,"Close":5736.31006,"Adj.Close":5736.31006,"Volume":120293200}
{"Date":"2009-09-29","Open":5736.79004,"High":5756.25977,"Low":5690.18994,"Close":5713.52002,"Adj.Close":5713.52002,"Volume":111275200}
{"Date":"2009-09-30","Open":5728.47998,"High":5744.58984,"Low":5619.47998,"Close":5675.16016,"Adj.Close":5675.16016,"Volume":151813100}
{"Date":"2009-10-01","Open":5681.87988,"High":5726.97022,"Low":5554.25,"Close":5554.5498,"Adj.Close":5554.5498,"Volume":120938900}
{"Date":"2009-10-02","Open":5532.6499,"High":5536.62988,"Low":5442.31982,"Close":5467.8999,"Adj.Close":5467.8999,"Volume":162131800}
{"Date":"2009-10-05","Open":5477.81006,"High":5511.64014,"Low":5440.22998,"Close":5508.8501,"Adj.Close":5508.8501,"Volume":98291200}
{"Date":"2009-10-06","Open":5518.68994,"High":5662.00977,"Low":5518.68994,"Close":5657.64014,"Adj.Close":5657.64014,"Volume":125954300}
{"Date":"2009-10-07","Open":5650.25,"High":5690.91992,"Low":5626.37988,"Close":5640.75,"Adj.Close":5640.75,"Volume":97079900}
{"Date":"2009-10-08","Open":5679.50977,"High":5727.87012,"Low":5666.79004,"Close":5716.54004,"Adj.Close":5716.54004,"Volume":111882900}
{"Date":"2009-10-09","Open":5701.49023,"High":5748.33008,"Low":5673.68994,"Close":5711.87988,"Adj.Close":5711.87988,"Volume":89895600}
{"Date":"2009-10-12","Open":5727.31006,"High":5814.20996,"Low":5727.31006,"Close":5783.22998,"Adj.Close":5783.22998,"Volume":98308200}
{"Date":"2009-10-13","Open":5777.89014,"High":5786.91992,"Low":5695.16016,"Close":5714.31006,"Adj.Close":5714.31006,"Volume":99674600}
{"Date":"2009-10-14","Open":5756.68994,"High":5859.62988,"Low":5756.6499,"Close":5854.14014,"Adj.Close":5854.14014,"Volume":160871300}
{"Date":"2009-10-15","Open":5853.4502,"High":5869.22022,"Low":5805.8999,"Close":5830.77002,"Adj.Close":5830.77002,"Volume":129856200}
{"Date":"2009-10-16","Open":5845.68994,"High":5885.77978,"Low":5731.0498,"Close":5743.39014,"Adj.Close":5743.39014,"Volume":144651700}
{"Date":"2009-10-19","Open":5761.2998,"High":5857.12988,"Low":5761.2998,"Close":5852.56006,"Adj.Close":5852.56006,"Volume":98426800}
{"Date":"2009-10-20","Open":5856.12988,"High":5888.20996,"Low":5801.43994,"Close":5811.77002,"Adj.Close":5811.77002,"Volume":111809400}
{"Date":"2009-10-21","Open":5827.08984,"High":5858.18994,"Low":5736.8501,"Close":5833.49023,"Adj.Close":5833.49023,"Volume":135621300}
{"Date":"2009-10-22","Open":5805.52978,"High":5805.91992,"Low":5712.81982,"Close":5762.93018,"Adj.Close":5762.93018,"Volume":129529700}
{"Date":"2009-10-23","Open":5787.97998,"High":5848.68018,"Low":5731.68994,"Close":5740.25,"Adj.Close":5740.25,"Volume":107383500}
{"Date":"2009-10-26","Open":5764.02978,"High":5799.41992,"Low":5624.1001,"Close":5642.16016,"Adj.Close":5642.16016,"Volume":113626800}
{"Date":"2009-10-27","Open":5652.87012,"High":5673.18994,"Low":5597.62988,"Close":5635.02002,"Adj.Close":5635.02002,"Volume":181881300}
{"Date":"2009-10-28","Open":5639.64014,"High":5646.00977,"Low":5493.58984,"Close":5496.27002,"Adj.Close":5496.27002,"Volume":212582900}
{"Date":"2009-10-29","Open":5491.95996,"High":5590.22022,"Low":5461.5498,"Close":5587.4502,"Adj.Close":5587.4502,"Volume":163534500}
{"Date":"2009-10-30","Open":5593.1499,"High":5597.2998,"Low":5394.7998,"Close":5414.95996,"Adj.Close":5414.95996,"Volume":150595900}
{"Date":"2009-11-02","Open":5410.60986,"High":5472.02978,"Low":5376.62988,"Close":5430.81982,"Adj.Close":5430.81982,"Volume":131292500}
{"Date":"2009-11-03","Open":5412.06006,"High":5412.06006,"Low":5312.64014,"Close":5353.3501,"Adj.Close":5353.3501,"Volume":139431800}
{"Date":"2009-11-04","Open":5378.16016,"High":5471,"Low":5364.91992,"Close":5444.22998,"Adj.Close":5444.22998,"Volume":137122800}
{"Date":"2009-11-05","Open":5404.83008,"High":5512,"Low":5356.12988,"Close":5480.91992,"Adj.Close":5480.91992,"Volume":148626900}
{"Date":"2009-11-06","Open":5464.5498,"High":5526.85986,"Low":5410.54004,"Close":5488.25,"Adj.Close":5488.25,"Volume":108334400}
{"Date":"2009-11-09","Open":5514.33984,"High":5626.1499,"Low":5514.33984,"Close":5619.72022,"Adj.Close":5619.72022,"Volume":93765700}
{"Date":"2009-11-10","Open":5627.16016,"High":5650.87988,"Low":5602.5498,"Close":5613.2002,"Adj.Close":5613.2002,"Volume":86296000}
{"Date":"2009-11-11","Open":5633.08984,"High":5705.89014,"Low":5633.08984,"Close":5668.3501,"Adj.Close":5668.3501,"Volume":103333700}
{"Date":"2009-11-12","Open":5657.8999,"High":5726.37988,"Low":5632.77002,"Close":5663.95996,"Adj.Close":5663.95996,"Volume":92341000}
{"Date":"2009-11-13","Open":5661.81982,"High":5700.50977,"Low":5615.68018,"Close":5686.83008,"Adj.Close":5686.83008,"Volume":87518400}
{"Date":"2009-11-16","Open":5717.45996,"High":5812.83984,"Low":5717.45996,"Close":5804.81982,"Adj.Close":5804.81982,"Volume":111930200}
{"Date":"2009-11-17","Open":5788.45996,"High":5802.31982,"Low":5760.52978,"Close":5778.43018,"Adj.Close":5778.43018,"Volume":91460400}
{"Date":"2009-11-18","Open":5793.39014,"High":5843.27002,"Low":5770.66016,"Close":5787.60986,"Adj.Close":5787.60986,"Volume":96955100}
{"Date":"2009-11-19","Open":5783.91016,"High":5791.83008,"Low":5688.64014,"Close":5702.18018,"Adj.Close":5702.18018,"Volume":128750400}
{"Date":"2009-11-20","Open":5724.93018,"High":5744.52978,"Low":5638.33008,"Close":5663.1499,"Adj.Close":5663.1499,"Volume":138566000}
{"Date":"2009-11-23","Open":5689.37988,"High":5823.18018,"Low":5689.37988,"Close":5801.47998,"Adj.Close":5801.47998,"Volume":84816400}
{"Date":"2009-11-24","Open":5762.56982,"High":5814.18018,"Low":5745.56982,"Close":5769.31006,"Adj.Close":5769.31006,"Volume":96559600}
{"Date":"2009-11-25","Open":5794.66016,"High":5825.87012,"Low":5753.85986,"Close":5803.02002,"Adj.Close":5803.02002,"Volume":97391700}
{"Date":"2009-11-26","Open":5785.08984,"High":5785.12012,"Low":5596.97998,"Close":5614.16992,"Adj.Close":5614.16992,"Volume":120190800}
{"Date":"2009-11-27","Open":5580.52002,"High":5718.52978,"Low":5519.47998,"Close":5685.60986,"Adj.Close":5685.60986,"Volume":129094400}
{"Date":"2009-11-30","Open":5691.83984,"High":5718.33984,"Low":5607.81982,"Close":5625.9502,"Adj.Close":5625.9502,"Volume":104878600}
{"Date":"2009-12-01","Open":5653.87988,"High":5776.60986,"Low":5653.08008,"Close":5776.60986,"Adj.Close":5776.60986,"Volume":116641300}
{"Date":"2009-12-02","Open":5771.5,"High":5813.22998,"Low":5752.25977,"Close":5781.68018,"Adj.Close":5781.68018,"Volume":108839900}
{"Date":"2009-12-03","Open":5805.14014,"High":5852.87012,"Low":5754.97998,"Close":5770.3501,"Adj.Close":5770.3501,"Volume":109119700}
{"Date":"2009-12-04","Open":5752.85986,"High":5859.33984,"Low":5724.27002,"Close":5817.6499,"Adj.Close":5817.6499,"Volume":109755500}
{"Date":"2009-12-07","Open":5812.10986,"High":5812.68994,"Low":5743.16992,"Close":5784.75,"Adj.Close":5784.75,"Volume":77601200}
{"Date":"2009-12-08","Open":5764.2998,"High":5809.7998,"Low":5659.3999,"Close":5688.58008,"Adj.Close":5688.58008,"Volume":113759400}
{"Date":"2009-12-09","Open":5673.2002,"High":5712.18994,"Low":5605.43018,"Close":5647.83984,"Adj.Close":5647.83984,"Volume":97013700}
{"Date":"2009-12-10","Open":5646.6499,"High":5741.7998,"Low":5636.95996,"Close":5709.02002,"Adj.Close":5709.02002,"Volume":80024700}
{"Date":"2009-12-11","Open":5714.43018,"High":5793.06982,"Low":5714.43018,"Close":5756.29004,"Adj.Close":5756.29004,"Volume":94585400}
{"Date":"2009-12-14","Open":5803.2002,"High":5827.25,"Low":5778.83008,"Close":5802.25977,"Adj.Close":5802.25977,"Volume":76594100}
{"Date":"2009-12-15","Open":5815.83008,"High":5828.24023,"Low":5752.20996,"Close":5811.33984,"Adj.Close":5811.33984,"Volume":79655300}
{"Date":"2009-12-16","Open":5812.87988,"High":5903.43018,"Low":5812.18994,"Close":5903.43018,"Adj.Close":5903.43018,"Volume":120515500}
{"Date":"2009-12-17","Open":5884.16016,"High":5891.37012,"Low":5833.8999,"Close":5844.43994,"Adj.Close":5844.43994,"Volume":114041300}
{"Date":"2009-12-18","Open":5846.97022,"High":5900.62012,"Low":5829.64014,"Close":5831.20996,"Adj.Close":5831.20996,"Volume":221922600}
{"Date":"2009-12-21","Open":5841.81006,"High":5936.27002,"Low":5841.68994,"Close":5930.52978,"Adj.Close":5930.52978,"Volume":101193600}
{"Date":"2009-12-22","Open":5939.2002,"High":5981.97998,"Low":5929.66992,"Close":5945.68994,"Adj.Close":5945.68994,"Volume":82250700}
{"Date":"2009-12-23","Open":5966.10986,"High":5988.27978,"Low":5935.14014,"Close":5957.43994,"Adj.Close":5957.43994,"Volume":59900800}
{"Date":"2009-12-28","Open":5977.99023,"High":6011.27978,"Low":5977.99023,"Close":6002.91992,"Adj.Close":6002.91992,"Volume":38247200}
{"Date":"2009-12-29","Open":6010.91992,"High":6026.68994,"Low":6001.22022,"Close":6011.5498,"Adj.Close":6011.5498,"Volume":47331100}
{"Date":"2009-12-30","Open":6002.29004,"High":6008.75,"Low":5949.4502,"Close":5957.43018,"Adj.Close":5957.43018,"Volume":35547500}
{"Date":"2010-01-04","Open":5975.52002,"High":6048.2998,"Low":5974.43018,"Close":6048.2998,"Adj.Close":6048.2998,"Volume":104344400}
{"Date":"2010-01-05","Open":6043.93994,"High":6058.02002,"Low":6015.66992,"Close":6031.85986,"Adj.Close":6031.85986,"Volume":117572100}
{"Date":"2010-01-06","Open":6032.39014,"High":6047.56982,"Low":5997.08984,"Close":6034.33008,"Adj.Close":6034.33008,"Volume":108742400}
{"Date":"2010-01-07","Open":6016.7998,"High":6037.56982,"Low":5961.25,"Close":6019.35986,"Adj.Close":6019.35986,"Volume":133704300}
{"Date":"2010-01-08","Open":6028.62012,"High":6053.04004,"Low":5972.24023,"Close":6037.60986,"Adj.Close":6037.60986,"Volume":126099000}
{"Date":"2010-01-11","Open":6057.93018,"High":6094.25977,"Low":6031.14014,"Close":6040.5,"Adj.Close":6040.5,"Volume":103675800}
{"Date":"2010-01-12","Open":6039.39014,"High":6055.56006,"Low":5924.72022,"Close":5943,"Adj.Close":5943,"Volume":129269700}
{"Date":"2010-01-13","Open":5937.16992,"High":5974.43994,"Low":5925.24023,"Close":5963.14014,"Adj.Close":5963.14014,"Volume":114728400}
{"Date":"2010-01-14","Open":5999.08008,"High":6009.91016,"Low":5951.68994,"Close":5988.87988,"Adj.Close":5988.87988,"Volume":115453700}
{"Date":"2010-01-15","Open":5996.56006,"High":6025.35986,"Low":5866.83984,"Close":5875.97022,"Adj.Close":5875.97022,"Volume":156035200}
{"Date":"2010-01-18","Open":5897.62988,"High":5922.93018,"Low":5877.6499,"Close":5918.5498,"Adj.Close":5918.5498,"Volume":79532100}
{"Date":"2010-01-19","Open":5905.33008,"High":5988.7998,"Low":5849.66992,"Close":5976.47998,"Adj.Close":5976.47998,"Volume":113604900}
{"Date":"2010-01-20","Open":5963.70996,"High":5972.77002,"Low":5832.08984,"Close":5851.52978,"Adj.Close":5851.52978,"Volume":118371200}
{"Date":"2010-01-21","Open":5878.24023,"High":5908.8501,"Low":5742.4502,"Close":5746.97022,"Adj.Close":5746.97022,"Volume":138594400}
{"Date":"2010-01-22","Open":5735.68018,"High":5740.87012,"Low":5639.49023,"Close":5695.31982,"Adj.Close":5695.31982,"Volume":177787000}
{"Date":"2010-01-25","Open":5662.8501,"High":5693.85986,"Low":5624.58008,"Close":5631.37012,"Adj.Close":5631.37012,"Volume":122382000}
{"Date":"2010-01-26","Open":5593.93994,"High":5675.95996,"Low":5574.45996,"Close":5668.93018,"Adj.Close":5668.93018,"Volume":140930900}
{"Date":"2010-01-27","Open":5643.52002,"High":5673.72998,"Low":5589.00977,"Close":5643.2002,"Adj.Close":5643.2002,"Volume":143566600}
{"Date":"2010-01-28","Open":5687.1001,"High":5718.81006,"Low":5540.33008,"Close":5540.33008,"Adj.Close":5540.33008,"Volume":185119100}
{"Date":"2010-01-29","Open":5566.02978,"High":5657.87012,"Low":5556.18994,"Close":5608.79004,"Adj.Close":5608.79004,"Volume":206927000}
{"Date":"2010-02-01","Open":5587.5,"High":5674.20996,"Low":5567.72022,"Close":5654.47998,"Adj.Close":5654.47998,"Volume":130680700}
{"Date":"2010-02-02","Open":5664.25,"High":5723.2002,"Low":5624.60986,"Close":5709.66016,"Adj.Close":5709.66016,"Volume":137793900}
{"Date":"2010-02-03","Open":5715.16016,"High":5733.70996,"Low":5656.8999,"Close":5672.08984,"Adj.Close":5672.08984,"Volume":133970300}
{"Date":"2010-02-04","Open":5671.16992,"High":5696.93994,"Low":5522.56982,"Close":5533.24023,"Adj.Close":5533.24023,"Volume":170297100}
{"Date":"2010-02-05","Open":5515.68994,"High":5527,"Low":5433.02002,"Close":5434.33984,"Adj.Close":5434.33984,"Volume":234113800}
{"Date":"2010-02-08","Open":5476.47022,"High":5505.06006,"Low":5434.3999,"Close":5484.8501,"Adj.Close":5484.8501,"Volume":137808300}
{"Date":"2010-02-09","Open":5485.31006,"High":5537.97022,"Low":5461.50977,"Close":5498.25977,"Adj.Close":5498.25977,"Volume":130402000}
{"Date":"2010-02-10","Open":5533.70996,"High":5592.27002,"Low":5505.37012,"Close":5536.37012,"Adj.Close":5536.37012,"Volume":132047100}
{"Date":"2010-02-11","Open":5562.83008,"High":5580.77002,"Low":5454.06982,"Close":5503.93018,"Adj.Close":5503.93018,"Volume":122397400}
{"Date":"2010-02-12","Open":5550.4502,"High":5565.43018,"Low":5460.0498,"Close":5500.39014,"Adj.Close":5500.39014,"Volume":114810000}
{"Date":"2010-02-15","Open":5525.74023,"High":5547.14014,"Low":5502.49023,"Close":5511.1001,"Adj.Close":5511.1001,"Volume":61554900}
{"Date":"2010-02-16","Open":5573.06982,"High":5592.12012,"Low":5498.06982,"Close":5592.12012,"Adj.Close":5592.12012,"Volume":106068700}
{"Date":"2010-02-17","Open":5640.16992,"High":5682.35986,"Low":5634.97998,"Close":5648.33984,"Adj.Close":5648.33984,"Volume":122735600}
{"Date":"2010-02-18","Open":5645.62988,"High":5691.6001,"Low":5626.08008,"Close":5680.41016,"Adj.Close":5680.41016,"Volume":125325700}
{"Date":"2010-02-19","Open":5627.25977,"High":5729.58008,"Low":5626.56982,"Close":5722.0498,"Adj.Close":5722.0498,"Volume":121594600}
{"Date":"2010-02-22","Open":5741,"High":5743.89014,"Low":5683.60986,"Close":5688.43994,"Adj.Close":5688.43994,"Volume":94749200}
{"Date":"2010-02-23","Open":5715.62988,"High":5732.14014,"Low":5584.47022,"Close":5604.06982,"Adj.Close":5604.06982,"Volume":138143800}
{"Date":"2010-02-24","Open":5622.31006,"High":5639.70996,"Low":5572.25,"Close":5615.50977,"Adj.Close":5615.50977,"Volume":130761600}
{"Date":"2010-02-25","Open":5562.7002,"High":5655.75,"Low":5518.27002,"Close":5532.33008,"Adj.Close":5532.33008,"Volume":150089500}
{"Date":"2010-02-26","Open":5588.99023,"High":5605.1001,"Low":5530.18994,"Close":5598.45996,"Adj.Close":5598.45996,"Volume":114404300}
{"Date":"2010-03-01","Open":5652.8501,"High":5717.72022,"Low":5641.18018,"Close":5713.50977,"Adj.Close":5713.50977,"Volume":98501000}
{"Date":"2010-03-02","Open":5728.27978,"High":5780.14014,"Low":5709.74023,"Close":5776.56006,"Adj.Close":5776.56006,"Volume":116696700}
{"Date":"2010-03-03","Open":5759.22022,"High":5828.7998,"Low":5750.2998,"Close":5817.87988,"Adj.Close":5817.87988,"Volume":104617500}
{"Date":"2010-03-04","Open":5773.85986,"High":5823.10986,"Low":5767.6499,"Close":5795.31982,"Adj.Close":5795.31982,"Volume":103410600}
{"Date":"2010-03-05","Open":5816.18994,"High":5880.25,"Low":5808.35986,"Close":5877.35986,"Adj.Close":5877.35986,"Volume":111636900}
{"Date":"2010-03-08","Open":5891.74023,"High":5894.18994,"Low":5865.43994,"Close":5875.91016,"Adj.Close":5875.91016,"Volume":87016800}
{"Date":"2010-03-09","Open":5872.56982,"High":5900.16016,"Low":5838.16992,"Close":5885.89014,"Adj.Close":5885.89014,"Volume":97415100}
{"Date":"2010-03-10","Open":5882.75977,"High":5951.93018,"Low":5874.75,"Close":5936.72022,"Adj.Close":5936.72022,"Volume":98407000}
{"Date":"2010-03-11","Open":5913.16992,"High":5954.5498,"Low":5906.83984,"Close":5928.62988,"Adj.Close":5928.62988,"Volume":92700100}
{"Date":"2010-03-12","Open":5944.56982,"High":5989.87988,"Low":5934.1499,"Close":5945.10986,"Adj.Close":5945.10986,"Volume":119231100}
{"Date":"2010-03-15","Open":5933.62988,"High":5953.18994,"Low":5898.22022,"Close":5903.56006,"Adj.Close":5903.56006,"Volume":85800100}
{"Date":"2010-03-16","Open":5935.18994,"High":5991.10986,"Low":5930.33984,"Close":5970.99023,"Adj.Close":5970.99023,"Volume":96262600}
{"Date":"2010-03-17","Open":5999.31006,"High":6035.9502,"Low":5991.20996,"Close":6024.27978,"Adj.Close":6024.27978,"Volume":117454400}
{"Date":"2010-03-18","Open":6005.29004,"High":6039.39014,"Low":5995.68018,"Close":6012.31006,"Adj.Close":6012.31006,"Volume":100887700}
{"Date":"2010-03-19","Open":6031.72998,"High":6041.9502,"Low":5956.6499,"Close":5982.43018,"Adj.Close":5982.43018,"Volume":242229400}
{"Date":"2010-03-22","Open":5960.8501,"High":5987.5,"Low":5910.8501,"Close":5987.5,"Adj.Close":5987.5,"Volume":104197500}
{"Date":"2010-03-23","Open":5987.08984,"High":6030.93994,"Low":5981.3501,"Close":6017.27002,"Adj.Close":6017.27002,"Volume":106650100}
{"Date":"2010-03-24","Open":6038,"High":6044.64014,"Low":5964.75977,"Close":6039,"Adj.Close":6039,"Volume":134221200}
{"Date":"2010-03-25","Open":6043.83984,"High":6139.5,"Low":6038.0498,"Close":6132.9502,"Adj.Close":6132.9502,"Volume":137339700}
{"Date":"2010-03-26","Open":6125.87012,"High":6135.9502,"Low":6105.66992,"Close":6120.0498,"Adj.Close":6120.0498,"Volume":107632900}
{"Date":"2010-03-29","Open":6150.16992,"High":6172.8501,"Low":6128.20996,"Close":6156.8501,"Adj.Close":6156.8501,"Volume":94108000}
{"Date":"2010-03-30","Open":6187.64014,"High":6203.5,"Low":6135.50977,"Close":6142.4502,"Adj.Close":6142.4502,"Volume":113421500}
{"Date":"2010-03-31","Open":6139.3999,"High":6162.18018,"Low":6108.22998,"Close":6153.5498,"Adj.Close":6153.5498,"Volume":111937500}
{"Date":"2010-04-01","Open":6189.37988,"High":6238.56982,"Low":6186.58984,"Close":6235.56006,"Adj.Close":6235.56006,"Volume":94379800}
{"Date":"2010-04-06","Open":6250.00977,"High":6265.31982,"Low":6214.18018,"Close":6252.20996,"Adj.Close":6252.20996,"Volume":93393200}
{"Date":"2010-04-07","Open":6248.37012,"High":6256.3999,"Low":6208.52002,"Close":6222.41016,"Adj.Close":6222.41016,"Volume":91074400}
{"Date":"2010-04-08","Open":6199.93994,"High":6207.14014,"Low":6138.02002,"Close":6171.83008,"Adj.Close":6171.83008,"Volume":104473900}
{"Date":"2010-04-09","Open":6226.25977,"High":6254.49023,"Low":6216.6001,"Close":6249.7002,"Adj.Close":6249.7002,"Volume":95227700}
{"Date":"2010-04-12","Open":6283.81006,"High":6285.02978,"Low":6223.77978,"Close":6250.68994,"Adj.Close":6250.68994,"Volume":113736900}
{"Date":"2010-04-13","Open":6236.27978,"High":6251.45996,"Low":6199.70996,"Close":6230.83008,"Adj.Close":6230.83008,"Volume":100154400}
{"Date":"2010-04-14","Open":6269.47998,"High":6305.1499,"Low":6249.91992,"Close":6278.3999,"Adj.Close":6278.3999,"Volume":119609300}
{"Date":"2010-04-15","Open":6286.62988,"High":6310.75977,"Low":6249.74023,"Close":6291.4502,"Adj.Close":6291.4502,"Volume":108953700}
{"Date":"2010-04-16","Open":6264.6499,"High":6305.3999,"Low":6162.83984,"Close":6180.8999,"Adj.Close":6180.8999,"Volume":195883500}
{"Date":"2010-04-19","Open":6158.6001,"High":6190.85986,"Low":6140.37988,"Close":6162.43994,"Adj.Close":6162.43994,"Volume":133583500}
{"Date":"2010-04-20","Open":6193.5,"High":6267.54004,"Low":6172.56982,"Close":6264.22998,"Adj.Close":6264.22998,"Volume":133489200}
{"Date":"2010-04-21","Open":6280.54004,"High":6281.37988,"Low":6229.18018,"Close":6230.37988,"Adj.Close":6230.37988,"Volume":149364800}
{"Date":"2010-04-22","Open":6229.22998,"High":6286.35986,"Low":6141.06982,"Close":6168.72022,"Adj.Close":6168.72022,"Volume":174052000}
{"Date":"2010-04-23","Open":6192.62012,"High":6287.54004,"Low":6170.39014,"Close":6259.52978,"Adj.Close":6259.52978,"Volume":124506000}
{"Date":"2010-04-26","Open":6317.12988,"High":6341.52002,"Low":6299.58008,"Close":6332.1001,"Adj.Close":6332.1001,"Volume":115432400}
{"Date":"2010-04-27","Open":6332.3999,"High":6333,"Low":6159.50977,"Close":6159.50977,"Adj.Close":6159.50977,"Volume":159970800}
{"Date":"2010-04-28","Open":6141.00977,"High":6159.02002,"Low":6024.00977,"Close":6084.33984,"Adj.Close":6084.33984,"Volume":241133300}
{"Date":"2010-04-29","Open":6110.56006,"High":6159.41016,"Low":6073.37012,"Close":6144.91016,"Adj.Close":6144.91016,"Volume":194408800}
{"Date":"2010-04-30","Open":6155.56982,"High":6205.72022,"Low":6085.62012,"Close":6135.7002,"Adj.Close":6135.7002,"Volume":196569400}
{"Date":"2010-05-03","Open":6122.75977,"High":6190.06982,"Low":6089.93018,"Close":6166.91992,"Adj.Close":6166.91992,"Volume":112972200}
{"Date":"2010-05-04","Open":6176.24023,"High":6197,"Low":5995.43018,"Close":6006.85986,"Adj.Close":6006.85986,"Volume":229250500}
{"Date":"2010-05-05","Open":6021.06006,"High":6031.08984,"Low":5929.3501,"Close":5958.4502,"Adj.Close":5958.4502,"Volume":235306400}
{"Date":"2010-05-06","Open":5919.93994,"High":6009.47998,"Low":5884.39014,"Close":5908.25977,"Adj.Close":5908.25977,"Volume":283585200}
{"Date":"2010-05-07","Open":5790.66992,"High":5905.3501,"Low":5655.18018,"Close":5715.08984,"Adj.Close":5715.08984,"Volume":321885400}
{"Date":"2010-05-10","Open":5814.41016,"High":6017.91016,"Low":5805.97998,"Close":6017.91016,"Adj.Close":6017.91016,"Volume":280850400}
{"Date":"2010-05-11","Open":5922.02978,"High":6042.10986,"Low":5918.14014,"Close":6037.70996,"Adj.Close":6037.70996,"Volume":169545500}
{"Date":"2010-05-12","Open":6026.06006,"High":6217.24023,"Low":6006.31006,"Close":6183.49023,"Adj.Close":6183.49023,"Volume":186580700}
{"Date":"2010-05-13","Open":6240.66992,"High":6276.7998,"Low":6196.89014,"Close":6251.97022,"Adj.Close":6251.97022,"Volume":120538700}
{"Date":"2010-05-14","Open":6226.49023,"High":6233.70996,"Low":6014.77978,"Close":6056.70996,"Adj.Close":6056.70996,"Volume":173391100}
{"Date":"2010-05-17","Open":6029.91016,"High":6151.54004,"Low":6026.31982,"Close":6066.91992,"Adj.Close":6066.91992,"Volume":144988000}
{"Date":"2010-05-18","Open":6144.08008,"High":6181.25977,"Low":6113.87012,"Close":6155.93018,"Adj.Close":6155.93018,"Volume":122109600}
{"Date":"2010-05-19","Open":6091.8501,"High":6124.81006,"Low":5972.16992,"Close":5988.66992,"Adj.Close":5988.66992,"Volume":185439300}
{"Date":"2010-05-20","Open":6023.10986,"High":6043.83984,"Low":5780.72998,"Close":5867.87988,"Adj.Close":5867.87988,"Volume":192604600}
{"Date":"2010-05-21","Open":5835.22022,"High":5872.6499,"Low":5689.18018,"Close":5829.25,"Adj.Close":5829.25,"Volume":341947100}
{"Date":"2010-05-24","Open":5858.4502,"High":5872.06982,"Low":5733.56982,"Close":5805.68018,"Adj.Close":5805.68018,"Volume":91354000}
{"Date":"2010-05-25","Open":5659.58984,"High":5690.25,"Low":5607.68018,"Close":5670.04004,"Adj.Close":5670.04004,"Volume":193420800}
{"Date":"2010-05-26","Open":5735.45996,"High":5828.37012,"Low":5721.02002,"Close":5758.02002,"Adj.Close":5758.02002,"Volume":172251000}
{"Date":"2010-05-27","Open":5802.64014,"High":5952.20996,"Low":5802.35986,"Close":5937.14014,"Adj.Close":5937.14014,"Volume":180623000}
{"Date":"2010-05-28","Open":5962.83984,"High":5980.77978,"Low":5927.31006,"Close":5946.18018,"Adj.Close":5946.18018,"Volume":104018000}
{"Date":"2010-05-31","Open":5933.58008,"High":5993.93994,"Low":5931.2002,"Close":5964.33008,"Adj.Close":5964.33008,"Volume":45852600}
{"Date":"2010-06-01","Open":5943.93994,"High":6012.04004,"Low":5833.60986,"Close":5981.27002,"Adj.Close":5981.27002,"Volume":127463800}
{"Date":"2010-06-02","Open":5923.47998,"High":5992.20996,"Low":5869.3501,"Close":5981.2002,"Adj.Close":5981.2002,"Volume":99316200}
{"Date":"2010-06-03","Open":6075.68018,"High":6101.83008,"Low":6046.37988,"Close":6054.62988,"Adj.Close":6054.62988,"Volume":102491100}
{"Date":"2010-06-04","Open":6081.47022,"High":6114.58008,"Low":5912.8999,"Close":5938.87988,"Adj.Close":5938.87988,"Volume":131208800}
{"Date":"2010-06-07","Open":5876.47998,"High":5954.47022,"Low":5851.93018,"Close":5904.9502,"Adj.Close":5904.9502,"Volume":117565000}
{"Date":"2010-06-08","Open":5916.85986,"High":5922.9502,"Low":5798.75977,"Close":5868.5498,"Adj.Close":5868.5498,"Volume":163228700}
{"Date":"2010-06-09","Open":5895.93994,"High":5993.93018,"Low":5832.97022,"Close":5984.75,"Adj.Close":5984.75,"Volume":115040500}
{"Date":"2010-06-10","Open":5959.10986,"High":6089.43018,"Low":5925.06006,"Close":6056.58984,"Adj.Close":6056.58984,"Volume":131094700}
{"Date":"2010-06-11","Open":6082.8999,"High":6084.7002,"Low":5983.27002,"Close":6047.83008,"Adj.Close":6047.83008,"Volume":132370300}
{"Date":"2010-06-14","Open":6113.45996,"High":6137.25,"Low":6093.37988,"Close":6125,"Adj.Close":6125,"Volume":96620900}
{"Date":"2010-06-15","Open":6089.31982,"High":6194.25,"Low":6089.31982,"Close":6175.0498,"Adj.Close":6175.0498,"Volume":118277000}
{"Date":"2010-06-16","Open":6203.00977,"High":6207.2998,"Low":6143.18018,"Close":6190.91016,"Adj.Close":6190.91016,"Volume":120767100}
{"Date":"2010-06-17","Open":6181.77002,"High":6241.35986,"Low":6164.99023,"Close":6223.54004,"Adj.Close":6223.54004,"Volume":112716300}
{"Date":"2010-06-18","Open":6223.87988,"High":6256.5498,"Low":6189.70996,"Close":6216.97998,"Adj.Close":6216.97998,"Volume":260009000}
{"Date":"2010-06-21","Open":6320.41016,"High":6330.81006,"Low":6263.41016,"Close":6292.97022,"Adj.Close":6292.97022,"Volume":92615800}
{"Date":"2010-06-22","Open":6254.85986,"High":6295.58008,"Low":6216.39014,"Close":6269.04004,"Adj.Close":6269.04004,"Volume":86801700}
{"Date":"2010-06-23","Open":6219.2002,"High":6271.8501,"Low":6178.83984,"Close":6204.52002,"Adj.Close":6204.52002,"Volume":96948000}
{"Date":"2010-06-24","Open":6232.37988,"High":6235.47998,"Low":6097.00977,"Close":6115.47998,"Adj.Close":6115.47998,"Volume":113903600}
{"Date":"2010-06-25","Open":6116.22998,"High":6149.87012,"Low":6039.56006,"Close":6070.6001,"Adj.Close":6070.6001,"Volume":101546500}
{"Date":"2010-06-28","Open":6097.37012,"High":6168.99023,"Low":6059.83008,"Close":6157.22022,"Adj.Close":6157.22022,"Volume":81583500}
{"Date":"2010-06-29","Open":6061.68018,"High":6068.81982,"Low":5935.3501,"Close":5952.02978,"Adj.Close":5952.02978,"Volume":122001100}
{"Date":"2010-06-30","Open":5972.25977,"High":6001.02978,"Low":5938.2002,"Close":5965.52002,"Adj.Close":5965.52002,"Volume":110273900}
{"Date":"2010-07-01","Open":5885.60986,"High":5953.83984,"Low":5827.25,"Close":5857.43018,"Adj.Close":5857.43018,"Volume":133033400}
{"Date":"2010-07-02","Open":5885.22022,"High":5941.22022,"Low":5833.12012,"Close":5834.1499,"Adj.Close":5834.1499,"Volume":103990600}
{"Date":"2010-07-05","Open":5853.75,"High":5861.0498,"Low":5809.37012,"Close":5816.2002,"Adj.Close":5816.2002,"Volume":58955400}
{"Date":"2010-07-06","Open":5847.47022,"High":5995.64014,"Low":5842.06982,"Close":5940.97998,"Adj.Close":5940.97998,"Volume":104933400}
{"Date":"2010-07-07","Open":5896.18018,"High":5997.81982,"Low":5848.66016,"Close":5992.85986,"Adj.Close":5992.85986,"Volume":117657700}
{"Date":"2010-07-08","Open":6025.85986,"High":6057.52002,"Low":6006.68018,"Close":6035.66016,"Adj.Close":6035.66016,"Volume":108892000}
{"Date":"2010-07-09","Open":6070.47022,"High":6078.56006,"Low":6039.31006,"Close":6065.24023,"Adj.Close":6065.24023,"Volume":82687900}
{"Date":"2010-07-12","Open":6079.9502,"High":6119.7002,"Low":6061.83984,"Close":6077.18994,"Adj.Close":6077.18994,"Volume":68496700}
{"Date":"2010-07-13","Open":6078.33984,"High":6200.81982,"Low":6076.14014,"Close":6191.12988,"Adj.Close":6191.12988,"Volume":117515900}
{"Date":"2010-07-14","Open":6215.22998,"High":6226.54004,"Low":6161.12988,"Close":6209.75977,"Adj.Close":6209.75977,"Volume":97857800}
{"Date":"2010-07-15","Open":6187.77978,"High":6248.06982,"Low":6127.35986,"Close":6149.35986,"Adj.Close":6149.35986,"Volume":114225200}
{"Date":"2010-07-16","Open":6165.50977,"High":6205.43994,"Low":6018.64014,"Close":6040.27002,"Adj.Close":6040.27002,"Volume":143885200}
{"Date":"2010-07-19","Open":6034.87012,"High":6083.12012,"Low":5993.5498,"Close":6009.10986,"Adj.Close":6009.10986,"Volume":80327500}
{"Date":"2010-07-20","Open":6039.16016,"High":6052.50977,"Low":5906.04004,"Close":5967.49023,"Adj.Close":5967.49023,"Volume":92837300}
{"Date":"2010-07-21","Open":6011.72022,"High":6060.49023,"Low":5976.91992,"Close":5990.37988,"Adj.Close":5990.37988,"Volume":79687600}
{"Date":"2010-07-22","Open":5971.08984,"High":6148.12988,"Low":5961.85986,"Close":6142.1499,"Adj.Close":6142.1499,"Volume":100967900}
{"Date":"2010-07-23","Open":6125.25977,"High":6190.24023,"Low":6112.5,"Close":6166.33984,"Adj.Close":6166.33984,"Volume":85493000}
{"Date":"2010-07-26","Open":6201.02002,"High":6201.14014,"Low":6131.91016,"Close":6194.20996,"Adj.Close":6194.20996,"Volume":73220100}
{"Date":"2010-07-27","Open":6211.1001,"High":6253.64014,"Low":6189.95996,"Close":6207.31006,"Adj.Close":6207.31006,"Volume":134573900}
{"Date":"2010-07-28","Open":6238.70996,"High":6249.16016,"Low":6147.56982,"Close":6178.93994,"Adj.Close":6178.93994,"Volume":102638200}
{"Date":"2010-07-29","Open":6202.77978,"High":6243.41992,"Low":6124.4502,"Close":6134.7002,"Adj.Close":6134.7002,"Volume":111252400}
{"Date":"2010-07-30","Open":6123.41016,"High":6184.54004,"Low":6059.18994,"Close":6147.97022,"Adj.Close":6147.97022,"Volume":105538800}
{"Date":"2010-08-02","Open":6187.64014,"High":6304.25977,"Low":6182.68018,"Close":6292.12988,"Adj.Close":6292.12988,"Volume":104821000}
{"Date":"2010-08-03","Open":6279.9502,"High":6310.31982,"Low":6265.60986,"Close":6307.91016,"Adj.Close":6307.91016,"Volume":99281900}
{"Date":"2010-08-04","Open":6287.6499,"High":6361.66992,"Low":6264.27978,"Close":6331.33008,"Adj.Close":6331.33008,"Volume":99509500}
{"Date":"2010-08-05","Open":6332.81982,"High":6382.56006,"Low":6321.37988,"Close":6333.58008,"Adj.Close":6333.58008,"Volume":117072800}
{"Date":"2010-08-06","Open":6361.08984,"High":6386.97022,"Low":6244.68994,"Close":6259.62988,"Adj.Close":6259.62988,"Volume":111202900}
{"Date":"2010-08-09","Open":6326.62012,"High":6356.41016,"Low":6318.12012,"Close":6351.6001,"Adj.Close":6351.6001,"Volume":70334800}
{"Date":"2010-08-10","Open":6315.87012,"High":6333.25,"Low":6247.62012,"Close":6286.25,"Adj.Close":6286.25,"Volume":83815500}
{"Date":"2010-08-11","Open":6234.6001,"High":6236.56982,"Low":6143.58008,"Close":6154.06982,"Adj.Close":6154.06982,"Volume":107362000}
{"Date":"2010-08-12","Open":6141.8999,"High":6173.41992,"Low":6097.72022,"Close":6135.16992,"Adj.Close":6135.16992,"Volume":113104100}
{"Date":"2010-08-13","Open":6163.10986,"High":6168.70996,"Low":6068.81982,"Close":6110.41016,"Adj.Close":6110.41016,"Volume":98258900}
{"Date":"2010-08-16","Open":6132.77978,"High":6156.56982,"Low":6062.29004,"Close":6110.56982,"Adj.Close":6110.56982,"Volume":74503300}
{"Date":"2010-08-17","Open":6125.31982,"High":6215.3501,"Low":6123.79004,"Close":6206.3999,"Adj.Close":6206.3999,"Volume":87901100}
{"Date":"2010-08-18","Open":6183.12012,"High":6216.5498,"Low":6155.50977,"Close":6186.31006,"Adj.Close":6186.31006,"Volume":76996200}
{"Date":"2010-08-19","Open":6216.33008,"High":6229.45996,"Low":6070.83008,"Close":6075.12988,"Adj.Close":6075.12988,"Volume":105084200}
{"Date":"2010-08-20","Open":6079.91016,"High":6097.3501,"Low":5999.62988,"Close":6005.16016,"Adj.Close":6005.16016,"Volume":107089500}
{"Date":"2010-08-23","Open":6017.18994,"High":6055.22998,"Low":5995.37012,"Close":6010.91016,"Adj.Close":6010.91016,"Volume":66569300}
{"Date":"2010-08-24","Open":5962.87012,"High":5975.83008,"Low":5869.2998,"Close":5935.43994,"Adj.Close":5935.43994,"Volume":97950200}
{"Date":"2010-08-25","Open":5925.47998,"High":5954.95996,"Low":5837.8999,"Close":5899.5,"Adj.Close":5899.5,"Volume":107849000}
{"Date":"2010-08-26","Open":5937.27002,"High":5948.91016,"Low":5896.52002,"Close":5912.58008,"Adj.Close":5912.58008,"Volume":90854800}
{"Date":"2010-08-27","Open":5899.99023,"High":5957.31982,"Low":5845.49023,"Close":5951.16992,"Adj.Close":5951.16992,"Volume":117064900}
{"Date":"2010-08-30","Open":5973.47998,"High":5978.18994,"Low":5889.83984,"Close":5912.41016,"Adj.Close":5912.41016,"Volume":57738000}
{"Date":"2010-08-31","Open":5846.02978,"High":5925.81006,"Low":5833.50977,"Close":5925.22022,"Adj.Close":5925.22022,"Volume":102991500}
{"Date":"2010-09-01","Open":5936.93994,"High":6087.93994,"Low":5876.43018,"Close":6083.8999,"Adj.Close":6083.8999,"Volume":119785800}
{"Date":"2010-09-02","Open":6071.56006,"High":6104.08984,"Low":6052.5498,"Close":6083.8501,"Adj.Close":6083.8501,"Volume":96113500}
{"Date":"2010-09-03","Open":6091.66016,"High":6178.00977,"Low":6088.25977,"Close":6134.62012,"Adj.Close":6134.62012,"Volume":94990500}
{"Date":"2010-09-06","Open":6156.29004,"High":6164.93018,"Low":6140.97998,"Close":6155.04004,"Adj.Close":6155.04004,"Volume":63508500}
{"Date":"2010-09-07","Open":6136.91992,"High":6138.93018,"Low":6083.2002,"Close":6117.89014,"Adj.Close":6117.89014,"Volume":81983300}
{"Date":"2010-09-08","Open":6099.33008,"High":6180.37988,"Low":6062.6499,"Close":6164.43994,"Adj.Close":6164.43994,"Volume":108640300}
{"Date":"2010-09-09","Open":6141.83984,"High":6233.06982,"Low":6133.99023,"Close":6221.52002,"Adj.Close":6221.52002,"Volume":102017200}
{"Date":"2010-09-10","Open":6186.22022,"High":6224.6499,"Low":6182.56006,"Close":6214.77002,"Adj.Close":6214.77002,"Volume":94002800}
{"Date":"2010-09-13","Open":6258.50977,"High":6290.87012,"Low":6231.52002,"Close":6261.68018,"Adj.Close":6261.68018,"Volume":93974100}
{"Date":"2010-09-14","Open":6261.77978,"High":6287.77978,"Low":6231.37988,"Close":6275.41016,"Adj.Close":6275.41016,"Volume":112788800}
{"Date":"2010-09-15","Open":6282.52002,"High":6288.2002,"Low":6227.2002,"Close":6261.87012,"Adj.Close":6261.87012,"Volume":104880700}
{"Date":"2010-09-16","Open":6255.14014,"High":6281.1001,"Low":6233.97022,"Close":6249.6499,"Adj.Close":6249.6499,"Volume":96808800}
{"Date":"2010-09-17","Open":6297.93018,"High":6321.2002,"Low":6185.74023,"Close":6209.75977,"Adj.Close":6209.75977,"Volume":232899500}
{"Date":"2010-09-20","Open":6231.27978,"High":6301.62988,"Low":6219.8501,"Close":6294.58008,"Adj.Close":6294.58008,"Volume":96805800}
{"Date":"2010-09-21","Open":6281.06982,"High":6339.97022,"Low":6275.97998,"Close":6275.97998,"Adj.Close":6275.97998,"Volume":130949600}
{"Date":"2010-09-22","Open":6286.33008,"High":6297.3999,"Low":6192.43018,"Close":6208.33008,"Adj.Close":6208.33008,"Volume":133906500}
{"Date":"2010-09-23","Open":6252.31006,"High":6263.74023,"Low":6129.43994,"Close":6184.70996,"Adj.Close":6184.70996,"Volume":117864900}
{"Date":"2010-09-24","Open":6173.89014,"High":6310.27978,"Low":6146.41992,"Close":6298.2998,"Adj.Close":6298.2998,"Volume":114746400}
{"Date":"2010-09-27","Open":6307.87012,"High":6324.08984,"Low":6272.16992,"Close":6278.89014,"Adj.Close":6278.89014,"Volume":86116600}
{"Date":"2010-09-28","Open":6258.2002,"High":6311.91992,"Low":6197.95996,"Close":6276.08984,"Adj.Close":6276.08984,"Volume":109270100}
{"Date":"2010-09-29","Open":6296.27978,"High":6326.33984,"Low":6223.14014,"Close":6246.91992,"Adj.Close":6246.91992,"Volume":120081800}
{"Date":"2010-09-30","Open":6214.02002,"High":6339.35986,"Low":6204.68994,"Close":6229.02002,"Adj.Close":6229.02002,"Volume":137412300}
{"Date":"2010-10-01","Open":6244.06006,"High":6293.08984,"Low":6187.22022,"Close":6211.33984,"Adj.Close":6211.33984,"Volume":125509200}
{"Date":"2010-10-04","Open":6205,"High":6210.25,"Low":6128.54004,"Close":6134.20996,"Adj.Close":6134.20996,"Volume":90481300}
{"Date":"2010-10-05","Open":6132.12012,"High":6233.4502,"Low":6115.87012,"Close":6215.83008,"Adj.Close":6215.83008,"Volume":106588200}
{"Date":"2010-10-06","Open":6248.81006,"High":6289.56006,"Low":6242.52002,"Close":6270.72998,"Adj.Close":6270.72998,"Volume":111931000}
{"Date":"2010-10-07","Open":6278.60986,"High":6321.79004,"Low":6233.14014,"Close":6276.25,"Adj.Close":6276.25,"Volume":97564700}
{"Date":"2010-10-08","Open":6269.47998,"High":6295.08984,"Low":6239.43018,"Close":6291.66992,"Adj.Close":6291.66992,"Volume":124534200}
{"Date":"2010-10-11","Open":6308.43018,"High":6325.31006,"Low":6289.35986,"Close":6309.50977,"Adj.Close":6309.50977,"Volume":79124000}
{"Date":"2010-10-12","Open":6257.02978,"High":6316.77002,"Low":6228.39014,"Close":6304.56982,"Adj.Close":6304.56982,"Volume":99634300}
{"Date":"2010-10-13","Open":6339.75977,"High":6456.27002,"Low":6335.22022,"Close":6434.52002,"Adj.Close":6434.52002,"Volume":148838900}
{"Date":"2010-10-14","Open":6446.31982,"High":6485.70996,"Low":6445.31982,"Close":6455.27002,"Adj.Close":6455.27002,"Volume":110051500}
{"Date":"2010-10-15","Open":6478,"High":6512.77978,"Low":6438.77978,"Close":6492.2998,"Adj.Close":6492.2998,"Volume":137125800}
{"Date":"2010-10-18","Open":6465.83008,"High":6533.83008,"Low":6462.58984,"Close":6516.62988,"Adj.Close":6516.62988,"Volume":91058500}
{"Date":"2010-10-19","Open":6508.35986,"High":6544.79004,"Low":6472.18018,"Close":6490.68994,"Adj.Close":6490.68994,"Volume":101370600}
{"Date":"2010-10-20","Open":6470.2998,"High":6527.8501,"Low":6461.47998,"Close":6524.5498,"Adj.Close":6524.5498,"Volume":95159700}
{"Date":"2010-10-21","Open":6514.99023,"High":6621.83984,"Low":6504.66016,"Close":6611.00977,"Adj.Close":6611.00977,"Volume":95687700}
{"Date":"2010-10-22","Open":6594.8999,"High":6623.93994,"Low":6586.3999,"Close":6605.83984,"Adj.Close":6605.83984,"Volume":67471100}
{"Date":"2010-10-25","Open":6645.4502,"High":6668.54004,"Low":6625.83008,"Close":6639.20996,"Adj.Close":6639.20996,"Volume":75742000}
{"Date":"2010-10-26","Open":6634.24023,"High":6645.7002,"Low":6580.27978,"Close":6613.7998,"Adj.Close":6613.7998,"Volume":95124400}
{"Date":"2010-10-27","Open":6591.24023,"High":6629.12988,"Low":6553.25,"Close":6568,"Adj.Close":6568,"Volume":117914500}
{"Date":"2010-10-28","Open":6600.27978,"High":6644.60986,"Low":6576.02002,"Close":6595.27978,"Adj.Close":6595.27978,"Volume":104323100}
{"Date":"2010-10-29","Open":6585.97022,"High":6630.97998,"Low":6569.25,"Close":6601.37012,"Adj.Close":6601.37012,"Volume":93680300}
{"Date":"2010-11-01","Open":6637.08984,"High":6670.8999,"Low":6586.00977,"Close":6604.85986,"Adj.Close":6604.85986,"Volume":75385200}
{"Date":"2010-11-02","Open":6600.41016,"High":6668.93018,"Low":6597.45996,"Close":6654.31006,"Adj.Close":6654.31006,"Volume":71574400}
{"Date":"2010-11-03","Open":6666.06982,"High":6682.91016,"Low":6604.75,"Close":6617.7998,"Adj.Close":6617.7998,"Volume":82909600}
{"Date":"2010-11-04","Open":6677.77978,"High":6757.29004,"Low":6676.41992,"Close":6734.68994,"Adj.Close":6734.68994,"Volume":130037000}
{"Date":"2010-11-05","Open":6743.56006,"High":6775.16992,"Low":6712.47022,"Close":6754.2002,"Adj.Close":6754.2002,"Volume":111691700}
{"Date":"2010-11-08","Open":6746.43994,"High":6759.41016,"Low":6728.3501,"Close":6750.5,"Adj.Close":6750.5,"Volume":98820700}
{"Date":"2010-11-09","Open":6742.0498,"High":6810.85986,"Low":6736.62988,"Close":6787.81006,"Adj.Close":6787.81006,"Volume":109749700}
{"Date":"2010-11-10","Open":6759.58984,"High":6783.68994,"Low":6684.22022,"Close":6719.83984,"Adj.Close":6719.83984,"Volume":132576800}
{"Date":"2010-11-11","Open":6747.7998,"High":6750.39014,"Low":6700.47022,"Close":6723.41016,"Adj.Close":6723.41016,"Volume":107482000}
{"Date":"2010-11-12","Open":6650.91992,"High":6758.58984,"Low":6617.97022,"Close":6734.60986,"Adj.Close":6734.60986,"Volume":117494900}
{"Date":"2010-11-15","Open":6705.12988,"High":6812.95996,"Low":6679.68994,"Close":6790.16992,"Adj.Close":6790.16992,"Volume":95231800}
{"Date":"2010-11-16","Open":6751.12988,"High":6772.00977,"Low":6663.1499,"Close":6663.24023,"Adj.Close":6663.24023,"Volume":131975000}
{"Date":"2010-11-17","Open":6658.99023,"High":6705.18994,"Low":6653.56982,"Close":6700.06982,"Adj.Close":6700.06982,"Volume":85428300}
{"Date":"2010-11-18","Open":6765.7002,"High":6835.54004,"Low":6754.3999,"Close":6832.10986,"Adj.Close":6832.10986,"Volume":99615600}
{"Date":"2010-11-19","Open":6841.37012,"High":6854.08984,"Low":6794.43018,"Close":6843.5498,"Adj.Close":6843.5498,"Volume":107514800}
{"Date":"2010-11-22","Open":6892.02002,"High":6901.93018,"Low":6805.97022,"Close":6822.0498,"Adj.Close":6822.0498,"Volume":96805200}
{"Date":"2010-11-23","Open":6791.75,"High":6827.83008,"Low":6705,"Close":6705,"Adj.Close":6705,"Volume":115849900}
{"Date":"2010-11-24","Open":6740.60986,"High":6833.7002,"Low":6701.97998,"Close":6823.7998,"Adj.Close":6823.7998,"Volume":118626100}
{"Date":"2010-11-25","Open":6834.68018,"High":6885.81006,"Low":6823.18994,"Close":6879.66016,"Adj.Close":6879.66016,"Volume":84547500}
{"Date":"2010-11-26","Open":6842.39014,"High":6871.70996,"Low":6778.6001,"Close":6848.97998,"Adj.Close":6848.97998,"Volume":101948600}
{"Date":"2010-11-29","Open":6867.77002,"High":6907.60986,"Low":6697.97022,"Close":6697.97022,"Adj.Close":6697.97022,"Volume":123908800}
{"Date":"2010-11-30","Open":6732.58984,"High":6763.52002,"Low":6655.93994,"Close":6688.49023,"Adj.Close":6688.49023,"Volume":132333700}
{"Date":"2010-12-01","Open":6748.35986,"High":6868.81006,"Low":6736.68994,"Close":6866.62988,"Adj.Close":6866.62988,"Volume":121565400}
{"Date":"2010-12-02","Open":6895.77002,"High":6958.68994,"Low":6840.6499,"Close":6957.60986,"Adj.Close":6957.60986,"Volume":130561600}
{"Date":"2010-12-03","Open":6947.31006,"High":6977.91016,"Low":6914.5,"Close":6947.72022,"Adj.Close":6947.72022,"Volume":103221900}
{"Date":"2010-12-06","Open":6970.24023,"High":6971.9502,"Low":6926.56982,"Close":6954.37988,"Adj.Close":6954.37988,"Volume":84507200}
{"Date":"2010-12-07","Open":6987.87988,"High":7042.66992,"Low":6962.1001,"Close":7001.91016,"Adj.Close":7001.91016,"Volume":112763600}
{"Date":"2010-12-08","Open":6976.18994,"High":7013.52978,"Low":6956.66992,"Close":6975.87012,"Adj.Close":6975.87012,"Volume":89053100}
{"Date":"2010-12-09","Open":7017.99023,"High":7021.31006,"Low":6947.8999,"Close":6964.16016,"Adj.Close":6964.16016,"Volume":141055000}
{"Date":"2010-12-10","Open":6987.68994,"High":7018.10986,"Low":6973.31982,"Close":7006.16992,"Adj.Close":7006.16992,"Volume":98519300}
{"Date":"2010-12-13","Open":7027.58008,"High":7044.87012,"Low":7017.6001,"Close":7029.39014,"Adj.Close":7029.39014,"Volume":72037500}
{"Date":"2010-12-14","Open":7024.79004,"High":7032.6499,"Low":7011.14014,"Close":7027.3999,"Adj.Close":7027.3999,"Volume":75982500}
{"Date":"2010-12-15","Open":7007.49023,"High":7029.74023,"Low":6964.12988,"Close":7016.37012,"Adj.Close":7016.37012,"Volume":93677700}
{"Date":"2010-12-16","Open":7012.99023,"High":7033.02978,"Low":6991.68994,"Close":7024.3999,"Adj.Close":7024.3999,"Volume":78306500}
{"Date":"2010-12-17","Open":7042.83008,"High":7043.1499,"Low":6980.18018,"Close":6982.4502,"Adj.Close":6982.4502,"Volume":188705900}
{"Date":"2010-12-20","Open":7000.37988,"High":7068.56006,"Low":6992.66992,"Close":7018.6001,"Adj.Close":7018.6001,"Volume":73899400}
{"Date":"2010-12-21","Open":7045.25,"High":7087.83984,"Low":7042.97998,"Close":7077.99023,"Adj.Close":7077.99023,"Volume":66695100}
{"Date":"2010-12-22","Open":7079.22022,"High":7084.1001,"Low":7067.70996,"Close":7067.91992,"Adj.Close":7067.91992,"Volume":62438000}
{"Date":"2010-12-23","Open":7083.08008,"High":7083.08008,"Low":7042.58008,"Close":7057.68994,"Adj.Close":7057.68994,"Volume":42131200}
{"Date":"2010-12-27","Open":7055.31982,"High":7056.33984,"Low":6943.0498,"Close":6970.72998,"Adj.Close":6970.72998,"Volume":44519600}
{"Date":"2010-12-28","Open":6984.8501,"High":6990.81006,"Low":6957.6499,"Close":6972.1001,"Adj.Close":6972.1001,"Volume":32268800}
{"Date":"2010-12-29","Open":6989.54004,"High":7008.31006,"Low":6981.79004,"Close":6995.47022,"Adj.Close":6995.47022,"Volume":39088900}
{"Date":"2010-12-30","Open":6996.56006,"High":7008.12012,"Low":6897.22022,"Close":6914.18994,"Adj.Close":6914.18994,"Volume":43679800}
{"Date":"2011-01-03","Open":6973.39014,"High":7026.62012,"Low":6969.83008,"Close":6989.74023,"Adj.Close":6989.74023,"Volume":61893200}
{"Date":"2011-01-04","Open":6979.68018,"High":7025.85986,"Low":6952.02002,"Close":6975.3501,"Adj.Close":6975.3501,"Volume":87665600}
{"Date":"2011-01-05","Open":6966.08008,"High":6967.24023,"Low":6842.8999,"Close":6939.81982,"Adj.Close":6939.81982,"Volume":117141900}
{"Date":"2011-01-06","Open":6949.47998,"High":7047.58984,"Low":6949.06982,"Close":6981.39014,"Adj.Close":6981.39014,"Volume":91236400}
{"Date":"2011-01-07","Open":6991.5498,"High":7010.89014,"Low":6939.87988,"Close":6947.83984,"Adj.Close":6947.83984,"Volume":92626900}
{"Date":"2011-01-10","Open":6920.35986,"High":6941.39014,"Low":6835.74023,"Close":6857.06006,"Adj.Close":6857.06006,"Volume":93167900}
{"Date":"2011-01-11","Open":6879.39014,"High":6951.18994,"Low":6860.52002,"Close":6941.56982,"Adj.Close":6941.56982,"Volume":115258100}
{"Date":"2011-01-12","Open":6958.83984,"High":7070.3999,"Low":6958.5,"Close":7068.77978,"Adj.Close":7068.77978,"Volume":122555700}
{"Date":"2011-01-13","Open":7075.54004,"High":7084.06982,"Low":7036.08984,"Close":7075.10986,"Adj.Close":7075.10986,"Volume":160361400}
{"Date":"2011-01-14","Open":7055.41992,"High":7083.02002,"Low":7015.3501,"Close":7075.7002,"Adj.Close":7075.7002,"Volume":125089000}
{"Date":"2011-01-17","Open":7072.75,"High":7087.43018,"Low":7055.83008,"Close":7078.06006,"Adj.Close":7078.06006,"Volume":79250900}
{"Date":"2011-01-18","Open":7100.47998,"High":7156.25,"Low":7099.12012,"Close":7143.4502,"Adj.Close":7143.4502,"Volume":121727300}
{"Date":"2011-01-19","Open":7163.37012,"High":7165,"Low":7077.22998,"Close":7082.75977,"Adj.Close":7082.75977,"Volume":110001900}
{"Date":"2011-01-20","Open":7074.89014,"High":7084.24023,"Low":7008.62012,"Close":7024.27002,"Adj.Close":7024.27002,"Volume":154426700}
{"Date":"2011-01-21","Open":7047.7002,"High":7122.89014,"Low":7023.68994,"Close":7062.41992,"Adj.Close":7062.41992,"Volume":173919200}
{"Date":"2011-01-24","Open":7080.77978,"High":7089.62012,"Low":7000.41016,"Close":7067.77002,"Adj.Close":7067.77002,"Volume":121571600}
{"Date":"2011-01-25","Open":7096.83984,"High":7102.08008,"Low":7043.64014,"Close":7059.00977,"Adj.Close":7059.00977,"Volume":122874800}
{"Date":"2011-01-26","Open":7092.89014,"High":7160.85986,"Low":7087.25,"Close":7127.3501,"Adj.Close":7127.3501,"Volume":109512300}
{"Date":"2011-01-27","Open":7120.64014,"High":7180.1499,"Low":7114.3501,"Close":7155.58008,"Adj.Close":7155.58008,"Volume":113476500}
{"Date":"2011-01-28","Open":7155.47022,"High":7177.22998,"Low":7102.7998,"Close":7102.7998,"Adj.Close":7102.7998,"Volume":96018200}
{"Date":"2011-01-31","Open":7094.56006,"High":7107.37012,"Low":7033.08984,"Close":7077.47998,"Adj.Close":7077.47998,"Volume":93018500}
{"Date":"2011-02-01","Open":7133.33984,"High":7190.75,"Low":7105.31006,"Close":7184.27002,"Adj.Close":7184.27002,"Volume":117369400}
{"Date":"2011-02-02","Open":7202.62012,"High":7222.12988,"Low":7160.35986,"Close":7183.66992,"Adj.Close":7183.66992,"Volume":114242400}
{"Date":"2011-02-03","Open":7175.75,"High":7198.97998,"Low":7144.08008,"Close":7193.68018,"Adj.Close":7193.68018,"Volume":105091300}
{"Date":"2011-02-04","Open":7216.66016,"High":7226.64014,"Low":7186.24023,"Close":7216.20996,"Adj.Close":7216.20996,"Volume":94076900}
{"Date":"2011-02-07","Open":7222.0498,"High":7287.66016,"Low":7214.0498,"Close":7283.62012,"Adj.Close":7283.62012,"Volume":93205600}
{"Date":"2011-02-08","Open":7274.16992,"High":7325.02978,"Low":7272.7998,"Close":7323.24023,"Adj.Close":7323.24023,"Volume":98883400}
{"Date":"2011-02-09","Open":7319.12012,"High":7350.77978,"Low":7310.43994,"Close":7320.8999,"Adj.Close":7320.8999,"Volume":81819000}
{"Date":"2011-02-10","Open":7322.62012,"High":7340.87012,"Low":7269.52978,"Close":7340.27978,"Adj.Close":7340.27978,"Volume":105376400}
{"Date":"2011-02-11","Open":7320.06982,"High":7390.47998,"Low":7283.87012,"Close":7371.2002,"Adj.Close":7371.2002,"Volume":96097500}
{"Date":"2011-02-14","Open":7403.83008,"High":7424.35986,"Low":7378.41016,"Close":7396.62988,"Adj.Close":7396.62988,"Volume":69641000}
{"Date":"2011-02-15","Open":7397.68018,"High":7420.68994,"Low":7376.24023,"Close":7400.04004,"Adj.Close":7400.04004,"Volume":101585600}
{"Date":"2011-02-16","Open":7414.22998,"High":7438.41992,"Low":7399.81982,"Close":7414.2998,"Adj.Close":7414.2998,"Volume":122447300}
{"Date":"2011-02-17","Open":7429,"High":7434.93018,"Low":7364.04004,"Close":7405.50977,"Adj.Close":7405.50977,"Volume":112233100}
{"Date":"2011-02-18","Open":7422.10986,"High":7427.2998,"Low":7379.93994,"Close":7426.81006,"Adj.Close":7426.81006,"Volume":122186000}
{"Date":"2011-02-21","Open":7412.06006,"High":7441.81982,"Low":7310.68994,"Close":7321.81006,"Adj.Close":7321.81006,"Volume":100847900}
{"Date":"2011-02-22","Open":7293.10986,"High":7350.9502,"Low":7259.66992,"Close":7318.3501,"Adj.Close":7318.3501,"Volume":121301400}
{"Date":"2011-02-23","Open":7295.12012,"High":7310.72998,"Low":7183.2998,"Close":7194.6001,"Adj.Close":7194.6001,"Volume":118018600}
{"Date":"2011-02-24","Open":7134.7002,"High":7156.0498,"Low":7093.91016,"Close":7130.5,"Adj.Close":7130.5,"Volume":137570400}
{"Date":"2011-02-25","Open":7139.87988,"High":7194.02002,"Low":7130.1499,"Close":7185.16992,"Adj.Close":7185.16992,"Volume":114084700}
{"Date":"2011-02-28","Open":7173.58984,"High":7305.49023,"Low":7148.93994,"Close":7272.31982,"Adj.Close":7272.31982,"Volume":101476200}
{"Date":"2011-03-01","Open":7309.7998,"High":7356.33008,"Low":7193.77978,"Close":7223.2998,"Adj.Close":7223.2998,"Volume":112179300}
{"Date":"2011-03-02","Open":7169.04004,"High":7202.58008,"Low":7122.68994,"Close":7181.12012,"Adj.Close":7181.12012,"Volume":111139900}
{"Date":"2011-03-03","Open":7225.22998,"High":7294.04004,"Low":7191.14014,"Close":7225.95996,"Adj.Close":7225.95996,"Volume":95318500}
{"Date":"2011-03-04","Open":7262.54004,"High":7311.25,"Low":7157.12012,"Close":7178.8999,"Adj.Close":7178.8999,"Volume":97463100}
{"Date":"2011-03-07","Open":7137.81006,"High":7270.81006,"Low":7127.31006,"Close":7161.93018,"Adj.Close":7161.93018,"Volume":86671800}
{"Date":"2011-03-08","Open":7211.06006,"High":7222.16016,"Low":7072.47022,"Close":7164.75,"Adj.Close":7164.75,"Volume":143918800}
{"Date":"2011-03-09","Open":7177.5498,"High":7217.54004,"Low":7109.25977,"Close":7131.7998,"Adj.Close":7131.7998,"Volume":129975700}
{"Date":"2011-03-10","Open":7078.68994,"High":7109.70996,"Low":7021.9502,"Close":7063.08984,"Adj.Close":7063.08984,"Volume":131965800}
{"Date":"2011-03-11","Open":7002.25977,"High":7014.02002,"Low":6963.31006,"Close":6981.49023,"Adj.Close":6981.49023,"Volume":141420300}
{"Date":"2011-03-14","Open":6896.31006,"High":6946.43994,"Low":6847.93994,"Close":6866.62988,"Adj.Close":6866.62988,"Volume":170810200}
{"Date":"2011-03-15","Open":6668.99023,"High":6714.83008,"Low":6483.39014,"Close":6647.66016,"Adj.Close":6647.66016,"Volume":284442100}
{"Date":"2011-03-16","Open":6696.31006,"High":6733.02978,"Low":6501.8501,"Close":6513.83984,"Adj.Close":6513.83984,"Volume":202700000}
{"Date":"2011-03-17","Open":6557.8501,"High":6692.83008,"Low":6517.18018,"Close":6656.87988,"Adj.Close":6656.87988,"Volume":146277000}
{"Date":"2011-03-18","Open":6715.16992,"High":6761.31006,"Low":6655.68994,"Close":6664.3999,"Adj.Close":6664.3999,"Volume":252614000}
{"Date":"2011-03-21","Open":6782.2998,"High":6829.75,"Low":6781.2998,"Close":6816.12012,"Adj.Close":6816.12012,"Volume":218418400}
{"Date":"2011-03-22","Open":6823.08008,"High":6826.02978,"Low":6765.06006,"Close":6780.97022,"Adj.Close":6780.97022,"Volume":119673000}
{"Date":"2011-03-23","Open":6749.18018,"High":6807.37988,"Low":6720.02002,"Close":6804.4502,"Adj.Close":6804.4502,"Volume":95709800}
{"Date":"2011-03-24","Open":6798.08008,"High":6941.72022,"Low":6787.04004,"Close":6933.58008,"Adj.Close":6933.58008,"Volume":103543200}
{"Date":"2011-03-25","Open":6971.77002,"High":6985.25,"Low":6920.56982,"Close":6946.35986,"Adj.Close":6946.35986,"Volume":80873800}
{"Date":"2011-03-28","Open":6931.85986,"High":6981.18994,"Low":6915.58008,"Close":6938.62988,"Adj.Close":6938.62988,"Volume":72637400}
{"Date":"2011-03-29","Open":6952.50977,"High":6960.16016,"Low":6867.41992,"Close":6934.43994,"Adj.Close":6934.43994,"Volume":93210600}
{"Date":"2011-03-30","Open":7010.77002,"High":7065.27002,"Low":7002.77002,"Close":7057.1499,"Adj.Close":7057.1499,"Volume":100538400}
{"Date":"2011-03-31","Open":7068.29004,"High":7079.75977,"Low":7041.31006,"Close":7041.31006,"Adj.Close":7041.31006,"Volume":96954200}
{"Date":"2011-04-01","Open":7086.56006,"High":7192.37988,"Low":7086.56006,"Close":7179.81006,"Adj.Close":7179.81006,"Volume":103281900}
{"Date":"2011-04-04","Open":7178.58984,"High":7200.25977,"Low":7168.24023,"Close":7175.33008,"Adj.Close":7175.33008,"Volume":79269800}
{"Date":"2011-04-05","Open":7174.68994,"High":7186.3501,"Low":7129.41016,"Close":7175.31006,"Adj.Close":7175.31006,"Volume":104322600}
{"Date":"2011-04-06","Open":7197.37012,"High":7242.68994,"Low":7157.68018,"Close":7215.10986,"Adj.Close":7215.10986,"Volume":153818400}
{"Date":"2011-04-07","Open":7212.45996,"High":7241.08984,"Low":7175.3501,"Close":7178.77978,"Adj.Close":7178.77978,"Volume":125928000}
{"Date":"2011-04-08","Open":7226.79004,"High":7232.87012,"Low":7195.43994,"Close":7217.02002,"Adj.Close":7217.02002,"Volume":117232400}
{"Date":"2011-04-11","Open":7215.33984,"High":7224.74023,"Low":7157.33008,"Close":7204.85986,"Adj.Close":7204.85986,"Volume":108138900}
{"Date":"2011-04-12","Open":7131.43994,"High":7177.74023,"Low":7089.16992,"Close":7102.91016,"Adj.Close":7102.91016,"Volume":147603100}
{"Date":"2011-04-13","Open":7135.20996,"High":7201.12012,"Low":7122.50977,"Close":7177.97022,"Adj.Close":7177.97022,"Volume":182464900}
{"Date":"2011-04-14","Open":7160.99023,"High":7184.93018,"Low":7099.66016,"Close":7146.56006,"Adj.Close":7146.56006,"Volume":134223300}
{"Date":"2011-04-15","Open":7166.97998,"High":7193.37988,"Low":7144.95996,"Close":7178.29004,"Adj.Close":7178.29004,"Volume":187053300}
{"Date":"2011-04-18","Open":7165.99023,"High":7174.75,"Low":6994.56006,"Close":7026.8501,"Adj.Close":7026.8501,"Volume":163927600}
{"Date":"2011-04-19","Open":7050.8501,"High":7078.79004,"Low":7027.04004,"Close":7039.31006,"Adj.Close":7039.31006,"Volume":130648600}
{"Date":"2011-04-20","Open":7137.1001,"High":7261.25977,"Low":7136.74023,"Close":7249.18994,"Adj.Close":7249.18994,"Volume":142610300}
{"Date":"2011-04-21","Open":7294.58008,"High":7316.52978,"Low":7280.1001,"Close":7295.49023,"Adj.Close":7295.49023,"Volume":115546600}
{"Date":"2011-04-26","Open":7288.77002,"High":7359.97022,"Low":7278.52002,"Close":7356.50977,"Adj.Close":7356.50977,"Volume":83584900}
{"Date":"2011-04-27","Open":7374.10986,"High":7428.72022,"Low":7361.24023,"Close":7404.9502,"Adj.Close":7404.9502,"Volume":107731000}
{"Date":"2011-04-28","Open":7450.56982,"High":7480.33008,"Low":7426.62012,"Close":7475.22022,"Adj.Close":7475.22022,"Volume":138731300}
{"Date":"2011-04-29","Open":7475,"High":7514.68994,"Low":7461.52978,"Close":7514.45996,"Adj.Close":7514.45996,"Volume":91918500}
{"Date":"2011-05-02","Open":7570.85986,"High":7600.41016,"Low":7527.64014,"Close":7527.64014,"Adj.Close":7527.64014,"Volume":92276200}
{"Date":"2011-05-03","Open":7518.6001,"High":7523.68018,"Low":7446.83008,"Close":7500.7002,"Adj.Close":7500.7002,"Volume":142236900}
{"Date":"2011-05-04","Open":7475.18018,"High":7534.25977,"Low":7355.3999,"Close":7373.93018,"Adj.Close":7373.93018,"Volume":182273400}
{"Date":"2011-05-05","Open":7416.37988,"High":7423.95996,"Low":7291.39014,"Close":7376.95996,"Adj.Close":7376.95996,"Volume":194776600}
{"Date":"2011-05-06","Open":7391.04004,"High":7501.62988,"Low":7362.5498,"Close":7492.25,"Adj.Close":7492.25,"Volume":175803700}
{"Date":"2011-05-09","Open":7461.3501,"High":7489.08984,"Low":7379.97022,"Close":7410.52002,"Adj.Close":7410.52002,"Volume":121918900}
{"Date":"2011-05-10","Open":7446.43994,"High":7533.85986,"Low":7423.33008,"Close":7501.52002,"Adj.Close":7501.52002,"Volume":107863900}
{"Date":"2011-05-11","Open":7526.56006,"High":7566.41016,"Low":7469.62988,"Close":7495.0498,"Adj.Close":7495.0498,"Volume":118539600}
{"Date":"2011-05-12","Open":7438.02002,"High":7443.9502,"Low":7356.75977,"Close":7443.9502,"Adj.Close":7443.9502,"Volume":154679300}
{"Date":"2011-05-13","Open":7486.2002,"High":7511.08984,"Low":7391.14014,"Close":7403.31006,"Adj.Close":7403.31006,"Volume":136905900}
{"Date":"2011-05-16","Open":7348.12012,"High":7402.52002,"Low":7284.95996,"Close":7387.54004,"Adj.Close":7387.54004,"Volume":154713300}
{"Date":"2011-05-17","Open":7346.81006,"High":7368.97998,"Low":7253.89014,"Close":7256.6499,"Adj.Close":7256.6499,"Volume":117671300}
{"Date":"2011-05-18","Open":7325.8501,"High":7340.54004,"Low":7261.29004,"Close":7303.52978,"Adj.Close":7303.52978,"Volume":94210100}
{"Date":"2011-05-19","Open":7360.47022,"High":7415.6499,"Low":7316.74023,"Close":7358.22998,"Adj.Close":7358.22998,"Volume":124046700}
{"Date":"2011-05-20","Open":7372.18018,"High":7410.31006,"Low":7228.12988,"Close":7266.81982,"Adj.Close":7266.81982,"Volume":286354900}
{"Date":"2011-05-23","Open":7158.08008,"High":7166.1499,"Low":7105.2002,"Close":7121.52002,"Adj.Close":7121.52002,"Volume":185377900}
{"Date":"2011-05-24","Open":7129.93994,"High":7202.20996,"Low":7128.04004,"Close":7150.66016,"Adj.Close":7150.66016,"Volume":192413900}
{"Date":"2011-05-25","Open":7079.25,"High":7183.7998,"Low":7071.41992,"Close":7170.93994,"Adj.Close":7170.93994,"Volume":240857800}
{"Date":"2011-05-26","Open":7202.72022,"High":7217.24023,"Low":7087.31982,"Close":7114.08984,"Adj.Close":7114.08984,"Volume":225572400}
{"Date":"2011-05-27","Open":7205.12988,"High":7208.47998,"Low":7115.47998,"Close":7163.47022,"Adj.Close":7163.47022,"Volume":190772700}
{"Date":"2011-05-30","Open":7165,"High":7204.16016,"Low":7146.97998,"Close":7160.2998,"Adj.Close":7160.2998,"Volume":98879200}
{"Date":"2011-05-31","Open":7240.12012,"High":7319.68994,"Low":7238.77002,"Close":7293.68994,"Adj.Close":7293.68994,"Volume":216651000}
{"Date":"2011-06-01","Open":7310.56006,"High":7314.66016,"Low":7193.89014,"Close":7217.43018,"Adj.Close":7217.43018,"Volume":228386600}
{"Date":"2011-06-02","Open":7155.85986,"High":7157.58984,"Low":7074.12012,"Close":7074.12012,"Adj.Close":7074.12012,"Volume":111564700}
{"Date":"2011-06-03","Open":7101.47998,"High":7120.12012,"Low":7021.35986,"Close":7109.02978,"Adj.Close":7109.02978,"Volume":162452200}
{"Date":"2011-06-06","Open":7095.3999,"High":7124.31006,"Low":7062.72998,"Close":7084.56982,"Adj.Close":7084.56982,"Volume":113843000}
{"Date":"2011-06-07","Open":7094.14014,"High":7147.62988,"Low":7086.8999,"Close":7103.25,"Adj.Close":7103.25,"Volume":116852500}
{"Date":"2011-06-08","Open":7076.31006,"High":7089.1499,"Low":6991.62012,"Close":7060.22998,"Adj.Close":7060.22998,"Volume":145465300}
{"Date":"2011-06-09","Open":7061.87012,"High":7183.77978,"Low":7035.85986,"Close":7159.66016,"Adj.Close":7159.66016,"Volume":149284700}
{"Date":"2011-06-10","Open":7152.5498,"High":7182.83008,"Low":7050.83984,"Close":7069.8999,"Adj.Close":7069.8999,"Volume":136631500}
{"Date":"2011-06-13","Open":7075.91016,"High":7123.87988,"Low":7040.41992,"Close":7085.14014,"Adj.Close":7085.14014,"Volume":66730300}
{"Date":"2011-06-14","Open":7165.14014,"High":7231.49023,"Low":7161.20996,"Close":7204.79004,"Adj.Close":7204.79004,"Volume":113231500}
{"Date":"2011-06-15","Open":7178.0498,"High":7202.16992,"Low":7093.22998,"Close":7115.08008,"Adj.Close":7115.08008,"Volume":123845400}
{"Date":"2011-06-16","Open":7062.18018,"High":7111.64014,"Low":7017.97998,"Close":7110.2002,"Adj.Close":7110.2002,"Volume":161145900}
{"Date":"2011-06-17","Open":7084.27002,"High":7224.10986,"Low":7037.24023,"Close":7164.0498,"Adj.Close":7164.0498,"Volume":370096700}
{"Date":"2011-06-20","Open":7078.58984,"High":7158.24023,"Low":7063.85986,"Close":7150.20996,"Adj.Close":7150.20996,"Volume":103234800}
{"Date":"2011-06-21","Open":7202.87988,"High":7285.50977,"Low":7176.74023,"Close":7285.50977,"Adj.Close":7285.50977,"Volume":137260700}
{"Date":"2011-06-22","Open":7285.93018,"High":7310.1001,"Low":7262.37012,"Close":7278.18994,"Adj.Close":7278.18994,"Volume":123713100}
{"Date":"2011-06-23","Open":7225.2002,"High":7237.2002,"Low":7118.52002,"Close":7149.43994,"Adj.Close":7149.43994,"Volume":132109000}
{"Date":"2011-06-24","Open":7231.72998,"High":7273.31982,"Low":7099.22022,"Close":7121.37988,"Adj.Close":7121.37988,"Volume":167161100}
{"Date":"2011-06-27","Open":7101.1499,"High":7144.43994,"Low":7079.10986,"Close":7107.8999,"Adj.Close":7107.8999,"Volume":149929900}
{"Date":"2011-06-28","Open":7138.5,"High":7187.08008,"Low":7075.18994,"Close":7170.43018,"Adj.Close":7170.43018,"Volume":137242600}
{"Date":"2011-06-29","Open":7230.9502,"High":7320.2998,"Low":7230.9502,"Close":7294.14014,"Adj.Close":7294.14014,"Volume":148482500}
{"Date":"2011-06-30","Open":7310.33984,"High":7378.3501,"Low":7285.43994,"Close":7376.24023,"Adj.Close":7376.24023,"Volume":116696800}
{"Date":"2011-07-01","Open":7374.49023,"High":7443.2002,"Low":7357.02978,"Close":7419.43994,"Adj.Close":7419.43994,"Volume":141248400}
{"Date":"2011-07-04","Open":7427.14014,"High":7450.37988,"Low":7416.72998,"Close":7442.95996,"Adj.Close":7442.95996,"Volume":84661300}
{"Date":"2011-07-05","Open":7433.12988,"High":7474.93018,"Low":7424.72998,"Close":7439.43994,"Adj.Close":7439.43994,"Volume":93830600}
{"Date":"2011-07-06","Open":7443.93018,"High":7450.70996,"Low":7396.74023,"Close":7431.18994,"Adj.Close":7431.18994,"Volume":121347200}
{"Date":"2011-07-07","Open":7467.81982,"High":7516.1499,"Low":7442.97998,"Close":7471.43994,"Adj.Close":7471.43994,"Volume":127076600}
{"Date":"2011-07-08","Open":7502.83008,"High":7523.52978,"Low":7389.7998,"Close":7402.72998,"Adj.Close":7402.72998,"Volume":138519500}
{"Date":"2011-07-11","Open":7352.72998,"High":7358.5,"Low":7188.95996,"Close":7230.25,"Adj.Close":7230.25,"Volume":197080600}
{"Date":"2011-07-12","Open":7112.18994,"High":7190.47022,"Low":6996.25977,"Close":7174.14014,"Adj.Close":7174.14014,"Volume":252968800}
{"Date":"2011-07-13","Open":7171.47022,"High":7280.16016,"Low":7163.08984,"Close":7267.87012,"Adj.Close":7267.87012,"Volume":154203700}
{"Date":"2011-07-14","Open":7204.93994,"High":7267.27978,"Low":7197.49023,"Close":7214.74023,"Adj.Close":7214.74023,"Volume":136788900}
{"Date":"2011-07-15","Open":7188.7002,"High":7254.1001,"Low":7139.68018,"Close":7220.12012,"Adj.Close":7220.12012,"Volume":206979800}
{"Date":"2011-07-18","Open":7162.81982,"High":7171.5498,"Low":7089.08984,"Close":7107.91992,"Adj.Close":7107.91992,"Volume":168925900}
{"Date":"2011-07-19","Open":7148.47998,"High":7236.43994,"Low":7139.75977,"Close":7192.66992,"Adj.Close":7192.66992,"Volume":165009200}
{"Date":"2011-07-20","Open":7250.18018,"High":7263.18018,"Low":7166.37012,"Close":7221.35986,"Adj.Close":7221.35986,"Volume":171129500}
{"Date":"2011-07-21","Open":7264.97998,"High":7326.60986,"Low":7142.43018,"Close":7290.14014,"Adj.Close":7290.14014,"Volume":244577600}
{"Date":"2011-07-22","Open":7308.47998,"High":7357.25,"Low":7266.79004,"Close":7326.39014,"Adj.Close":7326.39014,"Volume":200085400}
{"Date":"2011-07-25","Open":7273.6001,"High":7366.77978,"Low":7258.52002,"Close":7344.54004,"Adj.Close":7344.54004,"Volume":111466400}
{"Date":"2011-07-26","Open":7369.89014,"High":7382.7998,"Low":7302.5,"Close":7349.4502,"Adj.Close":7349.4502,"Volume":140210200}
{"Date":"2011-07-27","Open":7315.75,"High":7344.16992,"Low":7216.58008,"Close":7252.68018,"Adj.Close":7252.68018,"Volume":133571100}
{"Date":"2011-07-28","Open":7163.9502,"High":7203.00977,"Low":7110.12988,"Close":7190.06006,"Adj.Close":7190.06006,"Volume":164840600}
{"Date":"2011-07-29","Open":7108.27002,"High":7190.91016,"Low":7063.81982,"Close":7158.77002,"Adj.Close":7158.77002,"Volume":142831600}
{"Date":"2011-08-01","Open":7254.5,"High":7282.00977,"Low":6953.97998,"Close":6953.97998,"Adj.Close":6953.97998,"Volume":189251600}
{"Date":"2011-08-02","Open":6909.43018,"High":6938.33984,"Low":6772.37988,"Close":6796.75,"Adj.Close":6796.75,"Volume":182744000}
{"Date":"2011-08-03","Open":6717.83984,"High":6783.06982,"Low":6543.6001,"Close":6640.58984,"Adj.Close":6640.58984,"Volume":265050600}
{"Date":"2011-08-04","Open":6714.79004,"High":6730.43018,"Low":6391.54004,"Close":6414.75977,"Adj.Close":6414.75977,"Volume":288065000}
{"Date":"2011-08-05","Open":6338.77002,"High":6436.66016,"Low":6152.62012,"Close":6236.16016,"Adj.Close":6236.16016,"Volume":360002600}
{"Date":"2011-08-08","Open":6170.68994,"High":6272.93994,"Low":5911.08984,"Close":5923.27002,"Adj.Close":5923.27002,"Volume":314803500}
{"Date":"2011-08-09","Open":5896.14014,"High":6026.27002,"Low":5502.62988,"Close":5917.08008,"Adj.Close":5917.08008,"Volume":435787900}
{"Date":"2011-08-10","Open":6040.68018,"High":6089.08008,"Low":5549.02002,"Close":5613.41992,"Adj.Close":5613.41992,"Volume":433025300}
{"Date":"2011-08-11","Open":5771.20996,"High":5825.08008,"Low":5487.81982,"Close":5797.66016,"Adj.Close":5797.66016,"Volume":358979400}
{"Date":"2011-08-12","Open":5775.95996,"High":6023.75,"Low":5678.62012,"Close":5997.74023,"Adj.Close":5997.74023,"Volume":255814300}
{"Date":"2011-08-15","Open":6075.58984,"High":6106.10986,"Low":6008.00977,"Close":6022.24023,"Adj.Close":6022.24023,"Volume":143251900}
{"Date":"2011-08-16","Open":5957.93994,"High":5998.31006,"Low":5849.52002,"Close":5994.8999,"Adj.Close":5994.8999,"Volume":166055200}
{"Date":"2011-08-17","Open":5910.5,"High":6018.37012,"Low":5870.16992,"Close":5948.93994,"Adj.Close":5948.93994,"Volume":161666600}
{"Date":"2011-08-18","Open":5854.35986,"High":5892.56982,"Low":5535.60986,"Close":5602.7998,"Adj.Close":5602.7998,"Volume":325973500}
{"Date":"2011-08-19","Open":5581.50977,"High":5595.1499,"Low":5345.35986,"Close":5480,"Adj.Close":5480,"Volume":351402200}
{"Date":"2011-08-22","Open":5412.75,"High":5591.3501,"Low":5408.70996,"Close":5473.77978,"Adj.Close":5473.77978,"Volume":182963900}
{"Date":"2011-08-23","Open":5529.25977,"High":5636.06006,"Low":5452.1499,"Close":5532.37988,"Adj.Close":5532.37988,"Volume":186606200}
{"Date":"2011-08-24","Open":5579.7998,"High":5743.1001,"Low":5514.1499,"Close":5681.08008,"Adj.Close":5681.08008,"Volume":162588900}
{"Date":"2011-08-25","Open":5739.85986,"High":5777.04004,"Low":5451.52002,"Close":5584.14014,"Adj.Close":5584.14014,"Volume":225574200}
{"Date":"2011-08-26","Open":5582.5,"High":5588.68994,"Low":5403.58008,"Close":5537.47998,"Adj.Close":5537.47998,"Volume":172499000}
{"Date":"2011-08-29","Open":5634.06006,"High":5714.72022,"Low":5587.77978,"Close":5670.06982,"Adj.Close":5670.06982,"Volume":99261800}
{"Date":"2011-08-30","Open":5713.52978,"High":5730.35986,"Low":5572.6499,"Close":5643.91992,"Adj.Close":5643.91992,"Volume":132990000}
{"Date":"2011-08-31","Open":5686.25977,"High":5869.6499,"Low":5648.97022,"Close":5784.8501,"Adj.Close":5784.8501,"Volume":245787100}
{"Date":"2011-09-01","Open":5793.1001,"High":5794.5,"Low":5639.02978,"Close":5730.62988,"Adj.Close":5730.62988,"Volume":188569300}
{"Date":"2011-09-02","Open":5623.7002,"High":5635.5,"Low":5493.31006,"Close":5538.33008,"Adj.Close":5538.33008,"Volume":182039100}
{"Date":"2011-09-05","Open":5409.87012,"High":5421.10986,"Low":5208.37012,"Close":5246.18018,"Adj.Close":5246.18018,"Volume":202455700}
{"Date":"2011-09-06","Open":5248.31006,"High":5332.10986,"Low":5150.0498,"Close":5193.97022,"Adj.Close":5193.97022,"Volume":238106000}
{"Date":"2011-09-07","Open":5332.52002,"High":5406.22998,"Low":5276.87988,"Close":5405.52978,"Adj.Close":5405.52978,"Volume":180820900}
{"Date":"2011-09-08","Open":5410.08008,"High":5473.68018,"Low":5313.77978,"Close":5408.45996,"Adj.Close":5408.45996,"Volume":161724800}
{"Date":"2011-09-09","Open":5383.62988,"High":5400.79004,"Low":5174.24023,"Close":5189.93018,"Adj.Close":5189.93018,"Volume":229313900}
{"Date":"2011-09-12","Open":5063.58984,"High":5126.52002,"Low":4965.7998,"Close":5072.33008,"Adj.Close":5072.33008,"Volume":265139600}
{"Date":"2011-09-13","Open":5153.9502,"High":5222.81006,"Low":4969.83984,"Close":5166.35986,"Adj.Close":5166.35986,"Volume":284106000}
{"Date":"2011-09-14","Open":5108.1001,"High":5347.81982,"Low":5105.81982,"Close":5340.18994,"Adj.Close":5340.18994,"Volume":231784500}
{"Date":"2011-09-15","Open":5386.85986,"High":5566.58008,"Low":5374.56982,"Close":5508.24023,"Adj.Close":5508.24023,"Volume":235478200}
{"Date":"2011-09-16","Open":5607.50977,"High":5655.9502,"Low":5524.22022,"Close":5573.50977,"Adj.Close":5573.50977,"Volume":377709400}
{"Date":"2011-09-19","Open":5447.31982,"High":5496.93994,"Low":5362.00977,"Close":5415.91016,"Adj.Close":5415.91016,"Volume":161284400}
{"Date":"2011-09-20","Open":5373.52978,"High":5577.6001,"Low":5369.06982,"Close":5571.68018,"Adj.Close":5571.68018,"Volume":158689500}
{"Date":"2011-09-21","Open":5557.06982,"High":5557.91992,"Low":5417.8501,"Close":5433.7998,"Adj.Close":5433.7998,"Volume":149189300}
{"Date":"2011-09-22","Open":5258.41992,"High":5289.77002,"Low":5135.8501,"Close":5164.20996,"Adj.Close":5164.20996,"Volume":203153400}
{"Date":"2011-09-23","Open":5227.08984,"High":5229.6001,"Low":4973.91992,"Close":5196.56006,"Adj.Close":5196.56006,"Volume":198768800}
{"Date":"2011-09-26","Open":5128.56006,"High":5415.56006,"Low":5118.18994,"Close":5345.56006,"Adj.Close":5345.56006,"Volume":211131700}
{"Date":"2011-09-27","Open":5502.89014,"High":5638.04004,"Low":5483.22998,"Close":5628.43994,"Adj.Close":5628.43994,"Volume":245882500}
{"Date":"2011-09-28","Open":5560.6001,"High":5700.08008,"Low":5520.58984,"Close":5578.41992,"Adj.Close":5578.41992,"Volume":181756700}
{"Date":"2011-09-29","Open":5555.06982,"High":5704.41016,"Low":5533.33008,"Close":5639.58008,"Adj.Close":5639.58008,"Volume":182948600}
{"Date":"2011-09-30","Open":5602.5498,"High":5606.56006,"Low":5438.5498,"Close":5502.02002,"Adj.Close":5502.02002,"Volume":179771300}
{"Date":"2011-10-04","Open":5284.10986,"High":5288.77978,"Low":5125.43994,"Close":5216.70996,"Adj.Close":5216.70996,"Volume":204744800}
{"Date":"2011-10-05","Open":5341.43018,"High":5486.02978,"Low":5266.14014,"Close":5473.02978,"Adj.Close":5473.02978,"Volume":178810700}
{"Date":"2011-10-06","Open":5511.56006,"High":5645.25,"Low":5465.5498,"Close":5645.25,"Adj.Close":5645.25,"Volume":210847500}
{"Date":"2011-10-07","Open":5647.66016,"High":5749.12988,"Low":5606.31982,"Close":5675.7002,"Adj.Close":5675.7002,"Volume":166599900}
{"Date":"2011-10-10","Open":5705.3999,"High":5872.1499,"Low":5652.99023,"Close":5847.29004,"Adj.Close":5847.29004,"Volume":147424500}
{"Date":"2011-10-11","Open":5825.91016,"High":5883.37988,"Low":5773.87988,"Close":5865.00977,"Adj.Close":5865.00977,"Volume":139406600}
{"Date":"2011-10-12","Open":5851.1001,"High":6022.0498,"Low":5798.16016,"Close":5994.47022,"Adj.Close":5994.47022,"Volume":183862100}
{"Date":"2011-10-13","Open":5969.91016,"High":6036.02002,"Low":5878.29004,"Close":5914.83984,"Adj.Close":5914.83984,"Volume":184773300}
{"Date":"2011-10-14","Open":5934.77978,"High":6037.29004,"Low":5885.39014,"Close":5967.2002,"Adj.Close":5967.2002,"Volume":185189100}
{"Date":"2011-10-17","Open":6021.29004,"High":6081.41016,"Low":5819.97022,"Close":5859.43018,"Adj.Close":5859.43018,"Volume":177500100}
{"Date":"2011-10-18","Open":5781.77002,"High":5907.45996,"Low":5747.6499,"Close":5877.41016,"Adj.Close":5877.41016,"Volume":153042700}
{"Date":"2011-10-19","Open":5909.58008,"High":5977.75,"Low":5874.8501,"Close":5913.52978,"Adj.Close":5913.52978,"Volume":141354300}
{"Date":"2011-10-20","Open":5834.41992,"High":5914.87012,"Low":5752.83008,"Close":5766.47998,"Adj.Close":5766.47998,"Volume":172123500}
{"Date":"2011-10-21","Open":5800.06006,"High":5980.45996,"Low":5769.18994,"Close":5970.95996,"Adj.Close":5970.95996,"Volume":176835200}
{"Date":"2011-10-24","Open":6014.35986,"High":6067.16016,"Low":5937.58008,"Close":6055.27002,"Adj.Close":6055.27002,"Volume":143511200}
{"Date":"2011-10-25","Open":6026.4502,"High":6157.93018,"Low":5964.27978,"Close":6046.75,"Adj.Close":6046.75,"Volume":171988400}
{"Date":"2011-10-26","Open":6041.16016,"High":6143.56006,"Low":5951.81982,"Close":6016.06982,"Adj.Close":6016.06982,"Volume":151166000}
{"Date":"2011-10-27","Open":6222.75,"High":6347.6001,"Low":6196.6001,"Close":6337.83984,"Adj.Close":6337.83984,"Volume":333790900}
{"Date":"2011-10-28","Open":6364.18018,"High":6430.6001,"Low":6305.5,"Close":6346.18994,"Adj.Close":6346.18994,"Volume":207679400}
{"Date":"2011-10-31","Open":6283.18994,"High":6304.83984,"Low":6141.33984,"Close":6141.33984,"Adj.Close":6141.33984,"Volume":173799700}
{"Date":"2011-11-01","Open":5934.54004,"High":5947.58008,"Low":5762.25977,"Close":5834.50977,"Adj.Close":5834.50977,"Volume":291714900}
{"Date":"2011-11-02","Open":5897.14014,"High":5990.56006,"Low":5810.79004,"Close":5965.62988,"Adj.Close":5965.62988,"Volume":177749300}
{"Date":"2011-11-03","Open":5835.35986,"High":6193.33984,"Low":5832.02978,"Close":6133.18018,"Adj.Close":6133.18018,"Volume":237532500}
{"Date":"2011-11-04","Open":6175.43018,"High":6175.43018,"Low":5928.91992,"Close":5966.16016,"Adj.Close":5966.16016,"Volume":198963400}
{"Date":"2011-11-07","Open":5905.93018,"High":6028.58984,"Low":5835.08984,"Close":5928.68018,"Adj.Close":5928.68018,"Volume":158207000}
{"Date":"2011-11-08","Open":5950.43994,"High":6087.06006,"Low":5934.22998,"Close":5961.43994,"Adj.Close":5961.43994,"Volume":144445900}
{"Date":"2011-11-09","Open":6045.87012,"High":6055.58008,"Low":5767.25977,"Close":5829.54004,"Adj.Close":5829.54004,"Volume":251013700}
{"Date":"2011-11-10","Open":5732.31982,"High":5934.31006,"Low":5721.97022,"Close":5867.81006,"Adj.Close":5867.81006,"Volume":201635400}
{"Date":"2011-11-11","Open":5881.49023,"High":6065.29004,"Low":5855.12012,"Close":6057.02978,"Adj.Close":6057.02978,"Volume":144524900}
{"Date":"2011-11-14","Open":6097.27002,"High":6116.06982,"Low":5934.08984,"Close":5985.02002,"Adj.Close":5985.02002,"Volume":133941600}
{"Date":"2011-11-15","Open":5920.43018,"High":6011.47022,"Low":5815.8501,"Close":5933.14014,"Adj.Close":5933.14014,"Volume":140685200}
{"Date":"2011-11-16","Open":5873.29004,"High":6028.22998,"Low":5852.04004,"Close":5913.35986,"Adj.Close":5913.35986,"Volume":139962400}
{"Date":"2011-11-17","Open":5875.85986,"High":5921.25,"Low":5778.1001,"Close":5850.16992,"Adj.Close":5850.16992,"Volume":180842000}
{"Date":"2011-11-18","Open":5800.79004,"High":5897.99023,"Low":5769.68994,"Close":5800.24023,"Adj.Close":5800.24023,"Volume":153519200}
{"Date":"2011-11-21","Open":5767.08984,"High":5771.7002,"Low":5598.0498,"Close":5606,"Adj.Close":5606,"Volume":182778300}
{"Date":"2011-11-22","Open":5648.5,"High":5681.74023,"Low":5537.39014,"Close":5537.39014,"Adj.Close":5537.39014,"Volume":245728900}
{"Date":"2011-11-23","Open":5485.66992,"High":5588.10986,"Low":5457.77002,"Close":5457.77002,"Adj.Close":5457.77002,"Volume":236213600}
{"Date":"2011-11-24","Open":5512.75977,"High":5563.81982,"Low":5399.8501,"Close":5428.10986,"Adj.Close":5428.10986,"Volume":157729200}
{"Date":"2011-11-25","Open":5433.2998,"High":5528.64014,"Low":5366.5,"Close":5492.87012,"Adj.Close":5492.87012,"Volume":135413100}
{"Date":"2011-11-28","Open":5577.18994,"High":5754.50977,"Low":5573,"Close":5745.33008,"Adj.Close":5745.33008,"Volume":172618500}
{"Date":"2011-11-29","Open":5725.68018,"High":5826.3501,"Low":5690.56982,"Close":5799.91016,"Adj.Close":5799.91016,"Volume":143661800}
{"Date":"2011-11-30","Open":5741.20996,"High":6130.68018,"Low":5725.97998,"Close":6088.83984,"Adj.Close":6088.83984,"Volume":244420000}
{"Date":"2011-12-01","Open":6080.47998,"High":6111.97022,"Low":6017.37988,"Close":6035.87988,"Adj.Close":6035.87988,"Volume":153040000}
{"Date":"2011-12-02","Open":6117.72998,"High":6169.64014,"Low":6055.47998,"Close":6080.68018,"Adj.Close":6080.68018,"Volume":205318700}
{"Date":"2011-12-05","Open":6137.87012,"High":6170.04004,"Low":6086.41992,"Close":6106.08984,"Adj.Close":6106.08984,"Volume":201034200}
{"Date":"2011-12-06","Open":6021.72998,"High":6094.77002,"Low":6005.81982,"Close":6028.81982,"Adj.Close":6028.81982,"Volume":156070200}
{"Date":"2011-12-07","Open":6116.25977,"High":6137.0498,"Low":5919.56006,"Close":5994.72998,"Adj.Close":5994.72998,"Volume":143842500}
{"Date":"2011-12-08","Open":6054.56006,"High":6077.16992,"Low":5868.62988,"Close":5874.43994,"Adj.Close":5874.43994,"Volume":183750600}
{"Date":"2011-12-09","Open":5806.49023,"High":6007.0498,"Low":5802.35986,"Close":5986.70996,"Adj.Close":5986.70996,"Volume":190767700}
{"Date":"2011-12-12","Open":5945.18994,"High":5952.5498,"Low":5785.43018,"Close":5785.43018,"Adj.Close":5785.43018,"Volume":153575100}
{"Date":"2011-12-13","Open":5801.39014,"High":5852.43018,"Low":5734.12012,"Close":5774.25977,"Adj.Close":5774.25977,"Volume":191200400}
{"Date":"2011-12-14","Open":5738.97998,"High":5771.6001,"Low":5675.14014,"Close":5675.14014,"Adj.Close":5675.14014,"Volume":202903700}
{"Date":"2011-12-15","Open":5713.47998,"High":5795.87012,"Low":5682.16016,"Close":5730.62012,"Adj.Close":5730.62012,"Volume":183781200}
{"Date":"2011-12-16","Open":5764.4502,"High":5775,"Low":5693.41016,"Close":5701.77978,"Adj.Close":5701.77978,"Volume":301486700}
{"Date":"2011-12-19","Open":5651.74023,"High":5775.24023,"Low":5644.18994,"Close":5670.70996,"Adj.Close":5670.70996,"Volume":102012000}
{"Date":"2011-12-20","Open":5652.60986,"High":5847.70996,"Low":5637.52978,"Close":5847.02978,"Adj.Close":5847.02978,"Volume":129734900}
{"Date":"2011-12-21","Open":5918.72022,"High":5965.3501,"Low":5771.62012,"Close":5791.52978,"Adj.Close":5791.52978,"Volume":145367700}
{"Date":"2011-12-22","Open":5830.12988,"High":5886.18018,"Low":5820.43994,"Close":5852.18018,"Adj.Close":5852.18018,"Volume":88638700}
{"Date":"2011-12-23","Open":5905.18018,"High":5913.41016,"Low":5844.64014,"Close":5878.93018,"Adj.Close":5878.93018,"Volume":54220100}
{"Date":"2011-12-27","Open":5900.7002,"High":5924.37988,"Low":5877.97998,"Close":5889.75977,"Adj.Close":5889.75977,"Volume":35249000}
{"Date":"2011-12-28","Open":5875.87012,"High":5901.3501,"Low":5771.27002,"Close":5771.27002,"Adj.Close":5771.27002,"Volume":72297200}
{"Date":"2011-12-29","Open":5804.12988,"High":5848.77978,"Low":5775.79004,"Close":5848.77978,"Adj.Close":5848.77978,"Volume":59708800}
{"Date":"2011-12-30","Open":5867.02978,"High":5898.3501,"Low":5817.70996,"Close":5898.3501,"Adj.Close":5898.3501,"Volume":42363100}
{"Date":"2012-01-02","Open":5900.18018,"High":6075.52002,"Low":5900.18018,"Close":6075.52002,"Adj.Close":6075.52002,"Volume":90828400}
{"Date":"2012-01-03","Open":6124.10986,"High":6179.02978,"Low":6108.62012,"Close":6166.56982,"Adj.Close":6166.56982,"Volume":116709200}
{"Date":"2012-01-04","Open":6141.25977,"High":6163.47998,"Low":6088.06006,"Close":6111.5498,"Adj.Close":6111.5498,"Volume":100870800}
{"Date":"2012-01-05","Open":6121.33984,"High":6130.1001,"Low":6040.93994,"Close":6095.99023,"Adj.Close":6095.99023,"Volume":141738400}
{"Date":"2012-01-06","Open":6114.64014,"High":6152.56006,"Low":6012.64014,"Close":6057.91992,"Adj.Close":6057.91992,"Volume":109973700}
{"Date":"2012-01-09","Open":6061.25977,"High":6076.58984,"Low":5987.75,"Close":6017.22998,"Adj.Close":6017.22998,"Volume":110946100}
{"Date":"2012-01-10","Open":6090.87012,"High":6191.29004,"Low":6069.35986,"Close":6162.97998,"Adj.Close":6162.97998,"Volume":171413000}
{"Date":"2012-01-11","Open":6148.4502,"High":6181.60986,"Low":6106.02978,"Close":6152.33984,"Adj.Close":6152.33984,"Volume":166799400}
{"Date":"2012-01-12","Open":6160.08984,"High":6256.9502,"Low":6148.8501,"Close":6179.20996,"Adj.Close":6179.20996,"Volume":205749500}
{"Date":"2012-01-13","Open":6242.49023,"High":6245.37988,"Low":6063.66016,"Close":6143.08008,"Adj.Close":6143.08008,"Volume":213909600}
{"Date":"2012-01-16","Open":6120.3999,"High":6232.20996,"Low":6104.10986,"Close":6220.00977,"Adj.Close":6220.00977,"Volume":108072300}
{"Date":"2012-01-17","Open":6301.91016,"High":6343.04004,"Low":6270.97022,"Close":6332.93018,"Adj.Close":6332.93018,"Volume":167118800}
{"Date":"2012-01-18","Open":6330.43018,"High":6399.43018,"Low":6280.52002,"Close":6354.56982,"Adj.Close":6354.56982,"Volume":184490500}
{"Date":"2012-01-19","Open":6377.24023,"High":6420.3501,"Low":6333.7002,"Close":6416.25977,"Adj.Close":6416.25977,"Volume":335554600}
{"Date":"2012-01-20","Open":6410.75,"High":6431.25977,"Low":6371.68994,"Close":6404.39014,"Adj.Close":6404.39014,"Volume":272361900}
{"Date":"2012-01-23","Open":6387.33008,"High":6467.33984,"Low":6349.68994,"Close":6436.62012,"Adj.Close":6436.62012,"Volume":270707700}
{"Date":"2012-01-24","Open":6372.49023,"High":6420.0498,"Low":6339,"Close":6419.22022,"Adj.Close":6419.22022,"Volume":246102200}
{"Date":"2012-01-25","Open":6448.87012,"High":6456.56982,"Low":6366.6499,"Close":6421.8501,"Adj.Close":6421.8501,"Volume":170090500}
{"Date":"2012-01-26","Open":6453.62012,"High":6559.06982,"Low":6430.37012,"Close":6539.8501,"Adj.Close":6539.8501,"Volume":197223700}
{"Date":"2012-01-27","Open":6507.77002,"High":6574.18994,"Low":6484.3501,"Close":6511.97998,"Adj.Close":6511.97998,"Volume":150009300}
{"Date":"2012-01-30","Open":6454.54004,"High":6491.52002,"Low":6414.33008,"Close":6444.4502,"Adj.Close":6444.4502,"Volume":140511800}
{"Date":"2012-01-31","Open":6489.04004,"High":6533.22022,"Low":6450.1001,"Close":6458.91016,"Adj.Close":6458.91016,"Volume":158039800}
{"Date":"2012-02-01","Open":6482.9502,"High":6630.47998,"Low":6482.56006,"Close":6616.64014,"Adj.Close":6616.64014,"Volume":210399200}
{"Date":"2012-02-02","Open":6640.0498,"High":6667.97998,"Low":6606.37012,"Close":6655.62988,"Adj.Close":6655.62988,"Volume":156001200}
{"Date":"2012-02-03","Open":6649.56982,"High":6767.45996,"Low":6635.62988,"Close":6766.66992,"Adj.Close":6766.66992,"Volume":194732400}
{"Date":"2012-02-06","Open":6752.02978,"High":6781.43018,"Low":6714.81982,"Close":6764.83008,"Adj.Close":6764.83008,"Volume":123043000}
{"Date":"2012-02-07","Open":6772.75,"High":6788.77002,"Low":6682.89014,"Close":6754.2002,"Adj.Close":6754.2002,"Volume":143194600}
{"Date":"2012-02-08","Open":6800.72022,"High":6829.87988,"Low":6735.66992,"Close":6748.75977,"Adj.Close":6748.75977,"Volume":220435700}
{"Date":"2012-02-09","Open":6782.14014,"High":6838.12988,"Low":6746.1001,"Close":6788.7998,"Adj.Close":6788.7998,"Volume":242278500}
{"Date":"2012-02-10","Open":6730.54004,"High":6751.08008,"Low":6649.56006,"Close":6692.95996,"Adj.Close":6692.95996,"Volume":228643100}
{"Date":"2012-02-13","Open":6748.68018,"High":6774.6001,"Low":6709.62988,"Close":6738.47022,"Adj.Close":6738.47022,"Volume":140972200}
{"Date":"2012-02-14","Open":6712.68018,"High":6788.56982,"Low":6698.31982,"Close":6728.18994,"Adj.Close":6728.18994,"Volume":148101900}
{"Date":"2012-02-15","Open":6807.5498,"High":6830.1001,"Low":6736.56006,"Close":6757.93994,"Adj.Close":6757.93994,"Volume":163430300}
{"Date":"2012-02-16","Open":6665.24023,"High":6751.95996,"Low":6651.72022,"Close":6751.95996,"Adj.Close":6751.95996,"Volume":166240800}
{"Date":"2012-02-17","Open":6811.02002,"High":6874.52978,"Low":6794.89014,"Close":6848.02978,"Adj.Close":6848.02978,"Volume":168885000}
{"Date":"2012-02-20","Open":6892.04004,"High":6956.66992,"Low":6878.52978,"Close":6948.25,"Adj.Close":6948.25,"Volume":131240500}
{"Date":"2012-02-21","Open":6936.91016,"High":6971.02978,"Low":6873.54004,"Close":6908.18018,"Adj.Close":6908.18018,"Volume":139944000}
{"Date":"2012-02-22","Open":6914.68018,"High":6915.18018,"Low":6821.7998,"Close":6843.87012,"Adj.Close":6843.87012,"Volume":129082700}
{"Date":"2012-02-23","Open":6838.93994,"High":6903.50977,"Low":6733.58984,"Close":6809.45996,"Adj.Close":6809.45996,"Volume":261556300}
{"Date":"2012-02-24","Open":6871.25,"High":6890.8999,"Low":6826.33984,"Close":6864.43018,"Adj.Close":6864.43018,"Volume":155819600}
{"Date":"2012-02-27","Open":6817.45996,"High":6868.58008,"Low":6743.6499,"Close":6849.6001,"Adj.Close":6849.6001,"Volume":168648200}
{"Date":"2012-02-28","Open":6867.22998,"High":6900.50977,"Low":6809.22022,"Close":6887.62988,"Adj.Close":6887.62988,"Volume":149732500}
{"Date":"2012-02-29","Open":6914.66016,"High":6967.14014,"Low":6843.27002,"Close":6856.08008,"Adj.Close":6856.08008,"Volume":195540500}
{"Date":"2012-03-01","Open":6831.97022,"High":6949.4502,"Low":6817.72998,"Close":6941.77002,"Adj.Close":6941.77002,"Volume":187153700}
{"Date":"2012-03-02","Open":6944.4502,"High":6954.89014,"Low":6904.1001,"Close":6921.37012,"Adj.Close":6921.37012,"Volume":197181200}
{"Date":"2012-03-05","Open":6876.89014,"High":6902.58008,"Low":6815.47022,"Close":6866.45996,"Adj.Close":6866.45996,"Volume":169816400}
{"Date":"2012-03-06","Open":6835.97022,"High":6840.33008,"Low":6633.10986,"Close":6633.10986,"Adj.Close":6633.10986,"Volume":216447500}
{"Date":"2012-03-07","Open":6638.47998,"High":6682.68018,"Low":6612.60986,"Close":6671.10986,"Adj.Close":6671.10986,"Volume":181611000}
{"Date":"2012-03-08","Open":6723.33008,"High":6838.39014,"Low":6703.89014,"Close":6834.54004,"Adj.Close":6834.54004,"Volume":206867000}
{"Date":"2012-03-09","Open":6848.52002,"High":6912.41992,"Low":6830.62988,"Close":6880.20996,"Adj.Close":6880.20996,"Volume":154677200}
{"Date":"2012-03-12","Open":6868.97022,"High":6911.27002,"Low":6846.8999,"Close":6901.3501,"Adj.Close":6901.3501,"Volume":126636600}
{"Date":"2012-03-13","Open":6957.25,"High":7020.04004,"Low":6941.95996,"Close":6995.91016,"Adj.Close":6995.91016,"Volume":149277000}
{"Date":"2012-03-14","Open":7028.91992,"High":7099.33984,"Low":7028.1499,"Close":7079.41992,"Adj.Close":7079.41992,"Volume":212921100}
{"Date":"2012-03-15","Open":7093.97022,"High":7153.10986,"Low":7072.27002,"Close":7144.4502,"Adj.Close":7144.4502,"Volume":149750300}
{"Date":"2012-03-16","Open":7145.77978,"High":7194.33008,"Low":7142.75,"Close":7157.81982,"Adj.Close":7157.81982,"Volume":359056900}
{"Date":"2012-03-19","Open":7143.93018,"High":7154.83008,"Low":7095.12988,"Close":7154.22022,"Adj.Close":7154.22022,"Volume":144660200}
{"Date":"2012-03-20","Open":7121.91992,"High":7124.62988,"Low":7032.06982,"Close":7054.93994,"Adj.Close":7054.93994,"Volume":151228300}
{"Date":"2012-03-21","Open":7088.75977,"High":7114.00977,"Low":7012.04004,"Close":7071.31982,"Adj.Close":7071.31982,"Volume":134457400}
{"Date":"2012-03-22","Open":7053.41992,"High":7071.08984,"Low":6938.2002,"Close":6981.25977,"Adj.Close":6981.25977,"Volume":165779500}
{"Date":"2012-03-23","Open":6986.8999,"High":7026.8999,"Low":6908.97022,"Close":6995.62012,"Adj.Close":6995.62012,"Volume":133079000}
{"Date":"2012-03-26","Open":7022.64014,"High":7102.0498,"Low":6969.97022,"Close":7079.22998,"Adj.Close":7079.22998,"Volume":121408800}
{"Date":"2012-03-27","Open":7106.77002,"High":7153.68018,"Low":7075.16016,"Close":7078.8999,"Adj.Close":7078.8999,"Volume":143181200}
{"Date":"2012-03-28","Open":7056.0498,"High":7110.54004,"Low":6998.7998,"Close":6998.7998,"Adj.Close":6998.7998,"Volume":133051500}
{"Date":"2012-03-29","Open":6980.08984,"High":6993.74023,"Low":6841.97022,"Close":6875.1499,"Adj.Close":6875.1499,"Volume":168699700}
{"Date":"2012-03-30","Open":6924.81982,"High":6959.70996,"Low":6898.91016,"Close":6946.83008,"Adj.Close":6946.83008,"Volume":131062700}
{"Date":"2012-04-02","Open":6973.99023,"High":7057.2002,"Low":6911.62988,"Close":7056.6499,"Adj.Close":7056.6499,"Volume":137223700}
{"Date":"2012-04-03","Open":7053.91016,"High":7081.06006,"Low":6981.20996,"Close":6982.27978,"Adj.Close":6982.27978,"Volume":130860400}
{"Date":"2012-04-04","Open":6940.60986,"High":6944.3999,"Low":6772.9502,"Close":6784.06006,"Adj.Close":6784.06006,"Volume":192787600}
{"Date":"2012-04-05","Open":6817.8501,"High":6831.35986,"Low":6685.7998,"Close":6775.25977,"Adj.Close":6775.25977,"Volume":197220400}
{"Date":"2012-04-10","Open":6694.72022,"High":6737.91992,"Low":6606.43018,"Close":6606.43018,"Adj.Close":6606.43018,"Volume":178357600}
{"Date":"2012-04-11","Open":6628.66016,"High":6722.52002,"Low":6603.06982,"Close":6674.72998,"Adj.Close":6674.72998,"Volume":163586900}
{"Date":"2012-04-12","Open":6710.37012,"High":6761.77978,"Low":6651.81006,"Close":6743.24023,"Adj.Close":6743.24023,"Volume":194638100}
{"Date":"2012-04-13","Open":6732.06982,"High":6743.00977,"Low":6552.31982,"Close":6583.8999,"Adj.Close":6583.8999,"Volume":187253300}
{"Date":"2012-04-16","Open":6556.2998,"High":6675.39014,"Low":6548.39014,"Close":6625.18994,"Adj.Close":6625.18994,"Volume":169859600}
{"Date":"2012-04-17","Open":6625.70996,"High":6801.1499,"Low":6616.9502,"Close":6801,"Adj.Close":6801,"Volume":170319200}
{"Date":"2012-04-18","Open":6780.49023,"High":6812.83984,"Low":6718.1001,"Close":6732.02978,"Adj.Close":6732.02978,"Volume":138944700}
{"Date":"2012-04-19","Open":6775.45996,"High":6807.12012,"Low":6665.31006,"Close":6671.22022,"Adj.Close":6671.22022,"Volume":196543600}
{"Date":"2012-04-20","Open":6689.70996,"High":6760.25977,"Low":6651.7998,"Close":6750.12012,"Adj.Close":6750.12012,"Volume":165783400}
{"Date":"2012-04-23","Open":6666.79004,"High":6668.12012,"Low":6499.06982,"Close":6523,"Adj.Close":6523,"Volume":197032800}
{"Date":"2012-04-24","Open":6566.10986,"High":6604.54004,"Low":6508.1001,"Close":6590.41016,"Adj.Close":6590.41016,"Volume":170335700}
{"Date":"2012-04-25","Open":6622.95996,"High":6733.33984,"Low":6622.8999,"Close":6704.5,"Adj.Close":6704.5,"Volume":177312100}
{"Date":"2012-04-26","Open":6702.60986,"High":6750.6499,"Low":6642.04004,"Close":6739.8999,"Adj.Close":6739.8999,"Volume":166762900}
{"Date":"2012-04-27","Open":6662.31006,"High":6825.41016,"Low":6652.50977,"Close":6801.31982,"Adj.Close":6801.31982,"Volume":160819400}
{"Date":"2012-04-30","Open":6844.1001,"High":6846.66016,"Low":6759.8999,"Close":6761.18994,"Adj.Close":6761.18994,"Volume":113632800}
{"Date":"2012-05-02","Open":6861.2998,"High":6875.87012,"Low":6664.56982,"Close":6710.77002,"Adj.Close":6710.77002,"Volume":159609600}
{"Date":"2012-05-03","Open":6749.27002,"High":6791.75,"Low":6648.5,"Close":6694.43994,"Adj.Close":6694.43994,"Volume":182210400}
{"Date":"2012-05-04","Open":6682.95996,"High":6684.89014,"Low":6546,"Close":6561.47022,"Adj.Close":6561.47022,"Volume":162528200}
{"Date":"2012-05-07","Open":6515.93994,"High":6578.9502,"Low":6410.02978,"Close":6569.47998,"Adj.Close":6569.47998,"Volume":136812500}
{"Date":"2012-05-08","Open":6548.74023,"High":6576.72022,"Low":6415.02978,"Close":6444.74023,"Adj.Close":6444.74023,"Volume":137198400}
{"Date":"2012-05-09","Open":6483.27002,"High":6506.20996,"Low":6375.79004,"Close":6475.31006,"Adj.Close":6475.31006,"Volume":188657800}
{"Date":"2012-05-10","Open":6531.1499,"High":6549.77002,"Low":6440.22998,"Close":6518,"Adj.Close":6518,"Volume":185051700}
{"Date":"2012-05-11","Open":6465.18994,"High":6589.00977,"Low":6454.20996,"Close":6579.93018,"Adj.Close":6579.93018,"Volume":133524700}
{"Date":"2012-05-14","Open":6499.79004,"High":6520.85986,"Low":6404.27978,"Close":6451.97022,"Adj.Close":6451.97022,"Volume":128710200}
{"Date":"2012-05-15","Open":6501.93018,"High":6509.6499,"Low":6353.25977,"Close":6401.06006,"Adj.Close":6401.06006,"Volume":190599400}
{"Date":"2012-05-16","Open":6344.91992,"High":6442.97022,"Low":6297.37988,"Close":6384.25977,"Adj.Close":6384.25977,"Volume":182175600}
{"Date":"2012-05-17","Open":6401.1499,"High":6413.0498,"Low":6291.1001,"Close":6308.95996,"Adj.Close":6308.95996,"Volume":113187400}
{"Date":"2012-05-18","Open":6254.81982,"High":6335.5498,"Low":6229.2998,"Close":6271.22022,"Adj.Close":6271.22022,"Volume":194380800}
{"Date":"2012-05-21","Open":6269.31006,"High":6364.3999,"Low":6244.02002,"Close":6331.04004,"Adj.Close":6331.04004,"Volume":126851500}
{"Date":"2012-05-22","Open":6381.83008,"High":6446,"Low":6351.02002,"Close":6435.6001,"Adj.Close":6435.6001,"Volume":142261800}
{"Date":"2012-05-23","Open":6352.43018,"High":6373.79004,"Low":6258.8501,"Close":6285.75,"Adj.Close":6285.75,"Volume":166526300}
{"Date":"2012-05-24","Open":6338.12012,"High":6351.1001,"Low":6244.47998,"Close":6315.89014,"Adj.Close":6315.89014,"Volume":149578800}
{"Date":"2012-05-25","Open":6334.1499,"High":6406.95996,"Low":6279.5498,"Close":6339.93994,"Adj.Close":6339.93994,"Volume":151887700}
{"Date":"2012-05-28","Open":6425.1001,"High":6426.27002,"Low":6311.33008,"Close":6323.18994,"Adj.Close":6323.18994,"Volume":89964800}
{"Date":"2012-05-29","Open":6396.6499,"High":6441.25977,"Low":6334.75,"Close":6396.83984,"Adj.Close":6396.83984,"Volume":125657500}
{"Date":"2012-05-30","Open":6360.79004,"High":6392.20996,"Low":6258.89014,"Close":6280.7998,"Adj.Close":6280.7998,"Volume":151091300}
{"Date":"2012-05-31","Open":6297.68018,"High":6322.68994,"Low":6208.08984,"Close":6264.37988,"Adj.Close":6264.37988,"Volume":147218300}
{"Date":"2012-06-01","Open":6259.75977,"High":6259.75977,"Low":6008.47022,"Close":6050.29004,"Adj.Close":6050.29004,"Volume":206397900}
{"Date":"2012-06-04","Open":5976.45996,"High":6030.81006,"Low":5942.37988,"Close":5978.22998,"Adj.Close":5978.22998,"Volume":111329900}
{"Date":"2012-06-05","Open":5999.85986,"High":6011.56006,"Low":5914.43018,"Close":5969.3999,"Adj.Close":5969.3999,"Volume":117538800}
{"Date":"2012-06-06","Open":6028.35986,"High":6102.41992,"Low":5996.41016,"Close":6093.99023,"Adj.Close":6093.99023,"Volume":154201200}
{"Date":"2012-06-07","Open":6117.75977,"High":6230.22022,"Low":6099.08008,"Close":6144.22022,"Adj.Close":6144.22022,"Volume":173943600}
{"Date":"2012-06-08","Open":6082.62988,"High":6144.75977,"Low":6053.9502,"Close":6130.81982,"Adj.Close":6130.81982,"Volume":123386600}
{"Date":"2012-06-11","Open":6255.6499,"High":6287.54004,"Low":6130.27978,"Close":6141.0498,"Adj.Close":6141.0498,"Volume":159994200}
{"Date":"2012-06-12","Open":6141.91992,"High":6211.14014,"Low":6083.81006,"Close":6161.24023,"Adj.Close":6161.24023,"Volume":148391700}
{"Date":"2012-06-13","Open":6183.7998,"High":6221.35986,"Low":6093.60986,"Close":6152.49023,"Adj.Close":6152.49023,"Volume":131920300}
{"Date":"2012-06-14","Open":6146.91992,"High":6167.49023,"Low":6078.22022,"Close":6138.60986,"Adj.Close":6138.60986,"Volume":143567800}
{"Date":"2012-06-15","Open":6164.56006,"High":6251.58984,"Low":6158.77978,"Close":6229.41016,"Adj.Close":6229.41016,"Volume":320678200}
{"Date":"2012-06-18","Open":6304.77002,"High":6316.14014,"Low":6221.87012,"Close":6248.2002,"Adj.Close":6248.2002,"Volume":176317400}
{"Date":"2012-06-19","Open":6254.77002,"High":6375.27002,"Low":6233.25,"Close":6363.35986,"Adj.Close":6363.35986,"Volume":135669800}
{"Date":"2012-06-20","Open":6364.06006,"High":6402.20996,"Low":6333.97022,"Close":6392.12988,"Adj.Close":6392.12988,"Volume":119366500}
{"Date":"2012-06-21","Open":6357.25,"High":6427.49023,"Low":6331.79004,"Close":6343.12988,"Adj.Close":6343.12988,"Volume":150668300}
{"Date":"2012-06-22","Open":6273.1001,"High":6318.06006,"Low":6256.33984,"Close":6263.25,"Adj.Close":6263.25,"Volume":131809200}
{"Date":"2012-06-25","Open":6229.43018,"High":6229.43018,"Low":6118.72022,"Close":6132.39014,"Adj.Close":6132.39014,"Volume":136466500}
{"Date":"2012-06-26","Open":6157.83984,"High":6165.27978,"Low":6109.93018,"Close":6136.68994,"Adj.Close":6136.68994,"Volume":149245100}
{"Date":"2012-06-27","Open":6155.91016,"High":6230.50977,"Low":6131.2998,"Close":6228.99023,"Adj.Close":6228.99023,"Volume":132281200}
{"Date":"2012-06-28","Open":6232.12012,"High":6240.08984,"Low":6096.93994,"Close":6149.91016,"Adj.Close":6149.91016,"Volume":245953900}
{"Date":"2012-06-29","Open":6296.74023,"High":6416.27978,"Low":6261.74023,"Close":6416.27978,"Adj.Close":6416.27978,"Volume":223085100}
{"Date":"2012-07-02","Open":6405.39014,"High":6520.3999,"Low":6390.5498,"Close":6496.08008,"Adj.Close":6496.08008,"Volume":162075500}
{"Date":"2012-07-03","Open":6508.33008,"High":6578.20996,"Low":6505.39014,"Close":6578.20996,"Adj.Close":6578.20996,"Volume":141684400}
{"Date":"2012-07-04","Open":6564.2998,"High":6573.85986,"Low":6525.50977,"Close":6564.7998,"Adj.Close":6564.7998,"Volume":102263800}
{"Date":"2012-07-05","Open":6561.77002,"High":6641.85986,"Low":6475.91992,"Close":6535.56006,"Adj.Close":6535.56006,"Volume":180047300}
{"Date":"2012-07-06","Open":6508.22022,"High":6533.79004,"Low":6407.83984,"Close":6410.10986,"Adj.Close":6410.10986,"Volume":151534300}
{"Date":"2012-07-09","Open":6408.64014,"High":6420.77978,"Low":6375.68994,"Close":6387.56982,"Adj.Close":6387.56982,"Volume":117895900}
{"Date":"2012-07-10","Open":6397.45996,"High":6491.3999,"Low":6349.62012,"Close":6438.33008,"Adj.Close":6438.33008,"Volume":128386800}
{"Date":"2012-07-11","Open":6413.16992,"High":6496.52978,"Low":6399.3999,"Close":6453.8501,"Adj.Close":6453.8501,"Volume":112358900}
{"Date":"2012-07-12","Open":6410.93994,"High":6448.22022,"Low":6366.77002,"Close":6419.3501,"Adj.Close":6419.3501,"Volume":148459100}
{"Date":"2012-07-13","Open":6446.22022,"High":6557.1001,"Low":6436.08984,"Close":6557.1001,"Adj.Close":6557.1001,"Volume":144686700}
{"Date":"2012-07-16","Open":6550.9502,"High":6577.06006,"Low":6511.18018,"Close":6565.72022,"Adj.Close":6565.72022,"Volume":99841300}
{"Date":"2012-07-17","Open":6583.77002,"High":6610.81006,"Low":6542.89014,"Close":6577.64014,"Adj.Close":6577.64014,"Volume":109103000}
{"Date":"2012-07-18","Open":6601.70996,"High":6690.66016,"Low":6578.85986,"Close":6684.41992,"Adj.Close":6684.41992,"Volume":122357700}
{"Date":"2012-07-19","Open":6706.99023,"High":6773.5,"Low":6698.87012,"Close":6758.39014,"Adj.Close":6758.39014,"Volume":151168800}
{"Date":"2012-07-20","Open":6741.8999,"High":6775.74023,"Low":6620.72022,"Close":6630.02002,"Adj.Close":6630.02002,"Volume":180455200}
{"Date":"2012-07-23","Open":6561.87012,"High":6572.10986,"Low":6371.1499,"Close":6419.33008,"Adj.Close":6419.33008,"Volume":217161600}
{"Date":"2012-07-24","Open":6420.81982,"High":6456,"Low":6378,"Close":6390.41016,"Adj.Close":6390.41016,"Volume":127054500}
{"Date":"2012-07-25","Open":6387.83984,"High":6475.33008,"Low":6375.1499,"Close":6406.52002,"Adj.Close":6406.52002,"Volume":115693400}
{"Date":"2012-07-26","Open":6393.2002,"High":6595.58008,"Low":6324.52978,"Close":6582.95996,"Adj.Close":6582.95996,"Volume":192523800}
{"Date":"2012-07-27","Open":6605.41992,"High":6690.43018,"Low":6513.97022,"Close":6689.3999,"Adj.Close":6689.3999,"Volume":147755500}
{"Date":"2012-07-30","Open":6729.18994,"High":6796.60986,"Low":6703.25977,"Close":6774.06006,"Adj.Close":6774.06006,"Volume":138641400}
{"Date":"2012-07-31","Open":6780.62012,"High":6835.18994,"Low":6756.18018,"Close":6772.25977,"Adj.Close":6772.25977,"Volume":155517400}
{"Date":"2012-08-01","Open":6775.99023,"High":6800.1001,"Low":6735.89014,"Close":6754.45996,"Adj.Close":6754.45996,"Volume":112333600}
{"Date":"2012-08-02","Open":6756.16016,"High":6855.70996,"Low":6596.20996,"Close":6606.08984,"Adj.Close":6606.08984,"Volume":237751400}
{"Date":"2012-08-03","Open":6626.2998,"High":6876.74023,"Low":6621.35986,"Close":6865.66016,"Adj.Close":6865.66016,"Volume":176772100}
{"Date":"2012-08-06","Open":6845.87988,"High":6943.31982,"Low":6845.87988,"Close":6918.72022,"Adj.Close":6918.72022,"Volume":118895200}
{"Date":"2012-08-07","Open":6909.27978,"High":6979.62988,"Low":6902.85986,"Close":6967.9502,"Adj.Close":6967.9502,"Volume":132939500}
{"Date":"2012-08-08","Open":6944.89014,"High":6966.1499,"Low":6907.29004,"Close":6966.1499,"Adj.Close":6966.1499,"Volume":121071700}
{"Date":"2012-08-09","Open":6979.41016,"High":6989.1499,"Low":6891.49023,"Close":6964.99023,"Adj.Close":6964.99023,"Volume":169141600}
{"Date":"2012-08-10","Open":6927.70996,"High":6955.37988,"Low":6891.8999,"Close":6944.56006,"Adj.Close":6944.56006,"Volume":142176100}
{"Date":"2012-08-13","Open":6935.50977,"High":6976.31006,"Low":6882.02978,"Close":6909.68018,"Adj.Close":6909.68018,"Volume":107657700}
{"Date":"2012-08-14","Open":6965.04004,"High":6995.02978,"Low":6939.5,"Close":6974.39014,"Adj.Close":6974.39014,"Volume":91374900}
{"Date":"2012-08-15","Open":6953.00977,"High":6972.64014,"Low":6910.39014,"Close":6946.7998,"Adj.Close":6946.7998,"Volume":76009200}
{"Date":"2012-08-16","Open":6958.39014,"High":7001.3999,"Low":6929.43018,"Close":6996.29004,"Adj.Close":6996.29004,"Volume":115099800}
{"Date":"2012-08-17","Open":7011.37012,"High":7041.10986,"Low":7000.8501,"Close":7040.87988,"Adj.Close":7040.87988,"Volume":164033300}
{"Date":"2012-08-20","Open":7037.02002,"High":7086.22022,"Low":7008.97022,"Close":7033.68018,"Adj.Close":7033.68018,"Volume":108628900}
{"Date":"2012-08-21","Open":7048.79004,"High":7105.43018,"Low":7041.72998,"Close":7089.31982,"Adj.Close":7089.31982,"Volume":112586100}
{"Date":"2012-08-22","Open":7048.2998,"High":7051.77002,"Low":7005.25977,"Close":7017.75,"Adj.Close":7017.75,"Volume":123998600}
{"Date":"2012-08-23","Open":7065.99023,"High":7080.74023,"Low":6923.06982,"Close":6949.56982,"Adj.Close":6949.56982,"Volume":130440400}
{"Date":"2012-08-24","Open":6957.6001,"High":6990.06982,"Low":6885.97998,"Close":6971.06982,"Adj.Close":6971.06982,"Volume":93794900}
{"Date":"2012-08-27","Open":6960.02002,"High":7049.47998,"Low":6946.08008,"Close":7047.4502,"Adj.Close":7047.4502,"Volume":87025900}
{"Date":"2012-08-28","Open":7004.0498,"High":7031.16016,"Low":6976.00977,"Close":7002.68018,"Adj.Close":7002.68018,"Volume":85889700}
{"Date":"2012-08-29","Open":7003.02002,"High":7029.7998,"Low":6945.70996,"Close":7010.56982,"Adj.Close":7010.56982,"Volume":68940100}
{"Date":"2012-08-30","Open":6962.29004,"High":6978.5,"Low":6871,"Close":6895.49023,"Adj.Close":6895.49023,"Volume":108238600}
{"Date":"2012-08-31","Open":6897.72998,"High":7011.4502,"Low":6889.79004,"Close":6970.79004,"Adj.Close":6970.79004,"Volume":119106800}
{"Date":"2012-09-03","Open":6946.60986,"High":7016.31006,"Low":6944.25,"Close":7014.83008,"Adj.Close":7014.83008,"Volume":85292000}
{"Date":"2012-09-04","Open":7012.99023,"High":7015.70996,"Low":6920,"Close":6932.58008,"Adj.Close":6932.58008,"Volume":88146700}
{"Date":"2012-09-05","Open":6941.66016,"High":7003.52978,"Low":6892.85986,"Close":6964.68994,"Adj.Close":6964.68994,"Volume":106806300}
{"Date":"2012-09-06","Open":6984.31006,"High":7172.31982,"Low":6977.85986,"Close":7167.33008,"Adj.Close":7167.33008,"Volume":199496500}
{"Date":"2012-09-07","Open":7183.91992,"High":7248.50977,"Low":7182.6001,"Close":7214.5,"Adj.Close":7214.5,"Volume":256352700}
{"Date":"2012-09-10","Open":7207.95996,"High":7233.91992,"Low":7203.6499,"Close":7213.7002,"Adj.Close":7213.7002,"Volume":156719400}
{"Date":"2012-09-11","Open":7197.2002,"High":7313.47998,"Low":7186.62988,"Close":7310.10986,"Adj.Close":7310.10986,"Volume":171053000}
{"Date":"2012-09-12","Open":7331.58008,"High":7410.35986,"Low":7307.47998,"Close":7343.52978,"Adj.Close":7343.52978,"Volume":295644900}
{"Date":"2012-09-13","Open":7341.77978,"High":7353.22022,"Low":7280.22998,"Close":7310.31982,"Adj.Close":7310.31982,"Volume":142287500}
{"Date":"2012-09-14","Open":7397.97998,"High":7446.47022,"Low":7388.79004,"Close":7412.12988,"Adj.Close":7412.12988,"Volume":217511600}
{"Date":"2012-09-17","Open":7390.29004,"High":7414.22022,"Low":7382.47022,"Close":7403.68994,"Adj.Close":7403.68994,"Volume":157752200}
{"Date":"2012-09-18","Open":7350.08984,"High":7375,"Low":7304.25,"Close":7347.68994,"Adj.Close":7347.68994,"Volume":173484100}
{"Date":"2012-09-19","Open":7387.18018,"High":7396.12012,"Low":7326.24023,"Close":7390.75977,"Adj.Close":7390.75977,"Volume":147347400}
{"Date":"2012-09-20","Open":7322.62012,"High":7390.45996,"Low":7313.14014,"Close":7389.49023,"Adj.Close":7389.49023,"Volume":189994300}
{"Date":"2012-09-21","Open":7409.33984,"High":7478.52978,"Low":7391.06006,"Close":7451.62012,"Adj.Close":7451.62012,"Volume":277450100}
{"Date":"2012-09-24","Open":7419.6499,"High":7440.49023,"Low":7388.2002,"Close":7413.16016,"Adj.Close":7413.16016,"Volume":127430200}
{"Date":"2012-09-25","Open":7406.22022,"High":7438.89014,"Low":7369.39014,"Close":7425.10986,"Adj.Close":7425.10986,"Volume":137219200}
{"Date":"2012-09-26","Open":7362.97998,"High":7362.97998,"Low":7255.77002,"Close":7276.50977,"Adj.Close":7276.50977,"Volume":183905600}
{"Date":"2012-09-27","Open":7313.1499,"High":7324.97022,"Low":7268.68994,"Close":7290.02002,"Adj.Close":7290.02002,"Volume":153894000}
{"Date":"2012-09-28","Open":7330.60986,"High":7337.16992,"Low":7215.9502,"Close":7216.1499,"Adj.Close":7216.1499,"Volume":147382500}
{"Date":"2012-10-01","Open":7227.81006,"High":7339.2002,"Low":7225.29004,"Close":7326.72998,"Adj.Close":7326.72998,"Volume":126099600}
{"Date":"2012-10-02","Open":7278.12988,"High":7373.1499,"Low":7266.10986,"Close":7305.85986,"Adj.Close":7305.85986,"Volume":133883100}
{"Date":"2012-10-04","Open":7368.20996,"High":7374.85986,"Low":7283.47998,"Close":7305.20996,"Adj.Close":7305.20996,"Volume":129875400}
{"Date":"2012-10-05","Open":7327.7002,"High":7409.77978,"Low":7312.79004,"Close":7397.87012,"Adj.Close":7397.87012,"Volume":115166900}
{"Date":"2012-10-08","Open":7340.39014,"High":7341.27978,"Low":7286.24023,"Close":7291.20996,"Adj.Close":7291.20996,"Volume":121129000}
{"Date":"2012-10-09","Open":7306.33008,"High":7308.12988,"Low":7221.5,"Close":7234.52978,"Adj.Close":7234.52978,"Volume":100584300}
{"Date":"2012-10-10","Open":7219.45996,"High":7245.16992,"Low":7201.08984,"Close":7205.22998,"Adj.Close":7205.22998,"Volume":86648800}
{"Date":"2012-10-11","Open":7192.75,"High":7305.45996,"Low":7182.31006,"Close":7281.7002,"Adj.Close":7281.7002,"Volume":128546800}
{"Date":"2012-10-12","Open":7260.56982,"High":7291.24023,"Low":7232.41992,"Close":7232.49023,"Adj.Close":7232.49023,"Volume":124913300}
{"Date":"2012-10-15","Open":7237.3999,"High":7302.22998,"Low":7237.3999,"Close":7261.25,"Adj.Close":7261.25,"Volume":128055300}
{"Date":"2012-10-16","Open":7309.08008,"High":7387.77978,"Low":7293.8999,"Close":7376.27002,"Adj.Close":7376.27002,"Volume":132649800}
{"Date":"2012-10-17","Open":7381.08008,"High":7399.99023,"Low":7367.58984,"Close":7394.5498,"Adj.Close":7394.5498,"Volume":129160700}
{"Date":"2012-10-18","Open":7401.41016,"High":7447.81006,"Low":7389.00977,"Close":7437.22998,"Adj.Close":7437.22998,"Volume":145422000}
{"Date":"2012-10-19","Open":7413.68994,"High":7430.12012,"Low":7363.5,"Close":7380.64014,"Adj.Close":7380.64014,"Volume":178612900}
{"Date":"2012-10-22","Open":7372.35986,"High":7390.1001,"Low":7313.24023,"Close":7328.0498,"Adj.Close":7328.0498,"Volume":100695100}
{"Date":"2012-10-23","Open":7339.16016,"High":7343.6001,"Low":7153.7998,"Close":7173.68994,"Adj.Close":7173.68994,"Volume":127313400}
{"Date":"2012-10-24","Open":7202.02978,"High":7216.12988,"Low":7120.68018,"Close":7192.8501,"Adj.Close":7192.8501,"Volume":135667600}
{"Date":"2012-10-25","Open":7203.12012,"High":7256.22022,"Low":7181.4502,"Close":7200.22998,"Adj.Close":7200.22998,"Volume":110262600}
{"Date":"2012-10-26","Open":7161.72998,"High":7257.37012,"Low":7147.50977,"Close":7231.8501,"Adj.Close":7231.8501,"Volume":97024500}
{"Date":"2012-10-29","Open":7205.0498,"High":7225.31982,"Low":7171.95996,"Close":7203.16016,"Adj.Close":7203.16016,"Volume":70905700}
{"Date":"2012-10-30","Open":7239.68994,"High":7292.83008,"Low":7239.04004,"Close":7284.3999,"Adj.Close":7284.3999,"Volume":86875500}
{"Date":"2012-10-31","Open":7305.06982,"High":7347.50977,"Low":7260.62988,"Close":7260.62988,"Adj.Close":7260.62988,"Volume":124993300}
{"Date":"2012-11-01","Open":7255.2998,"High":7356.18018,"Low":7255.10986,"Close":7335.66992,"Adj.Close":7335.66992,"Volume":90003600}
{"Date":"2012-11-02","Open":7336.52002,"High":7391.04004,"Low":7314.68018,"Close":7363.8501,"Adj.Close":7363.8501,"Volume":137462000}
{"Date":"2012-11-05","Open":7320.97998,"High":7337.47022,"Low":7304.4502,"Close":7326.47022,"Adj.Close":7326.47022,"Volume":78945900}
{"Date":"2012-11-06","Open":7336.45996,"High":7388.97998,"Low":7319.72998,"Close":7377.75977,"Adj.Close":7377.75977,"Volume":107334200}
{"Date":"2012-11-07","Open":7425.08008,"High":7434.95996,"Low":7226.6001,"Close":7232.83008,"Adj.Close":7232.83008,"Volume":174471900}
{"Date":"2012-11-08","Open":7260.3501,"High":7287,"Low":7184.18018,"Close":7204.95996,"Adj.Close":7204.95996,"Volume":188728100}
{"Date":"2012-11-09","Open":7220.68994,"High":7222.87012,"Low":7064.33984,"Close":7163.5,"Adj.Close":7163.5,"Volume":204075100}
{"Date":"2012-11-12","Open":7164.68018,"High":7196,"Low":7138.16992,"Close":7168.75977,"Adj.Close":7168.75977,"Volume":118847600}
{"Date":"2012-11-13","Open":7131.6001,"High":7185.29004,"Low":7074.87012,"Close":7169.12012,"Adj.Close":7169.12012,"Volume":185563300}
{"Date":"2012-11-14","Open":7156.33984,"High":7182.81006,"Low":7084.62988,"Close":7101.91992,"Adj.Close":7101.91992,"Volume":146557500}
{"Date":"2012-11-15","Open":7064.99023,"High":7079.22022,"Low":7021.62012,"Close":7043.41992,"Adj.Close":7043.41992,"Volume":138533100}
{"Date":"2012-11-16","Open":7045.62988,"High":7059.83008,"Low":6950.52978,"Close":6950.52978,"Adj.Close":6950.52978,"Volume":189837900}
{"Date":"2012-11-19","Open":7020.22998,"High":7130.87012,"Low":7007.20996,"Close":7123.83984,"Adj.Close":7123.83984,"Volume":137507800}
{"Date":"2012-11-20","Open":7098.12988,"High":7186.60986,"Low":7092.22998,"Close":7172.99023,"Adj.Close":7172.99023,"Volume":109243100}
{"Date":"2012-11-21","Open":7148.91016,"High":7194.79004,"Low":7139.99023,"Close":7184.70996,"Adj.Close":7184.70996,"Volume":98222600}
{"Date":"2012-11-22","Open":7210.45996,"High":7253.02002,"Low":7205.2002,"Close":7244.99023,"Adj.Close":7244.99023,"Volume":126772300}
{"Date":"2012-11-23","Open":7258.33008,"High":7311.5498,"Low":7219.5498,"Close":7309.12988,"Adj.Close":7309.12988,"Volume":104506800}
{"Date":"2012-11-26","Open":7286.68994,"High":7312.85986,"Low":7273.56982,"Close":7292.02978,"Adj.Close":7292.02978,"Volume":83949600}
{"Date":"2012-11-27","Open":7343.00977,"High":7361.5498,"Low":7307.2998,"Close":7332.33008,"Adj.Close":7332.33008,"Volume":117186400}
{"Date":"2012-11-28","Open":7317.49023,"High":7351.47998,"Low":7265.43994,"Close":7343.41016,"Adj.Close":7343.41016,"Volume":98242500}
{"Date":"2012-11-29","Open":7382.5498,"High":7416.52002,"Low":7377.08984,"Close":7400.95996,"Adj.Close":7400.95996,"Volume":121105900}
{"Date":"2012-11-30","Open":7399.08984,"High":7442.6001,"Low":7398.22022,"Close":7405.5,"Adj.Close":7405.5,"Volume":104670200}
{"Date":"2012-12-03","Open":7427.41016,"High":7487.89014,"Low":7419.2998,"Close":7435.20996,"Adj.Close":7435.20996,"Volume":100563700}
{"Date":"2012-12-04","Open":7428.12988,"High":7466.25,"Low":7417.2998,"Close":7435.12012,"Adj.Close":7435.12012,"Volume":96648900}
{"Date":"2012-12-05","Open":7480.58984,"High":7482.27978,"Low":7428.7002,"Close":7454.5498,"Adj.Close":7454.5498,"Volume":125610300}
{"Date":"2012-12-06","Open":7469.54004,"High":7554.50977,"Low":7461.18994,"Close":7534.54004,"Adj.Close":7534.54004,"Volume":138744600}
{"Date":"2012-12-07","Open":7539.77978,"High":7553.0498,"Low":7487.64014,"Close":7517.7998,"Adj.Close":7517.7998,"Volume":129904300}
{"Date":"2012-12-10","Open":7484.9502,"High":7536.6001,"Low":7457.3999,"Close":7530.91992,"Adj.Close":7530.91992,"Volume":101722700}
{"Date":"2012-12-11","Open":7529.24023,"High":7596.8999,"Low":7518.74023,"Close":7589.75,"Adj.Close":7589.75,"Volume":111325800}
{"Date":"2012-12-12","Open":7595.2002,"High":7626.3999,"Low":7590.18018,"Close":7614.79004,"Adj.Close":7614.79004,"Volume":118107600}
{"Date":"2012-12-13","Open":7618.62012,"High":7618.62012,"Low":7561.95996,"Close":7581.97998,"Adj.Close":7581.97998,"Volume":119239500}
{"Date":"2012-12-14","Open":7599.02978,"High":7619.25977,"Low":7571.16016,"Close":7596.47022,"Adj.Close":7596.47022,"Volume":93629700}
{"Date":"2012-12-17","Open":7604.16016,"High":7627.14014,"Low":7564.06982,"Close":7604.93994,"Adj.Close":7604.93994,"Volume":89699600}
{"Date":"2012-12-18","Open":7634.27978,"High":7667.91016,"Low":7626.25,"Close":7653.58008,"Adj.Close":7653.58008,"Volume":127196500}
{"Date":"2012-12-19","Open":7675.33008,"High":7682.8999,"Low":7655.70996,"Close":7668.5,"Adj.Close":7668.5,"Volume":128885700}
{"Date":"2012-12-20","Open":7642.99023,"High":7675.4502,"Low":7635.39014,"Close":7672.1001,"Adj.Close":7672.1001,"Volume":102027800}
{"Date":"2012-12-21","Open":7632.41016,"High":7653.72998,"Low":7596.64014,"Close":7636.22998,"Adj.Close":7636.22998,"Volume":208158200}
{"Date":"2012-12-27","Open":7652.27002,"High":7676.5,"Low":7640.2998,"Close":7655.87988,"Adj.Close":7655.87988,"Volume":64569000}
{"Date":"2012-12-28","Open":7649.89014,"High":7665.68018,"Low":7602.89014,"Close":7612.39014,"Adj.Close":7612.39014,"Volume":48123600}
{"Date":"2013-01-02","Open":7689.45996,"High":7789.93994,"Low":7689.45996,"Close":7778.77978,"Adj.Close":7778.77978,"Volume":140345500}
{"Date":"2013-01-03","Open":7762.12988,"High":7777.02002,"Low":7737.97998,"Close":7756.43994,"Adj.Close":7756.43994,"Volume":86174100}
{"Date":"2013-01-04","Open":7740.99023,"High":7779.66992,"Low":7727.5498,"Close":7776.37012,"Adj.Close":7776.37012,"Volume":101577000}
{"Date":"2013-01-07","Open":7760.00977,"High":7767.5498,"Low":7713.41992,"Close":7732.66016,"Adj.Close":7732.66016,"Volume":151695400}
{"Date":"2013-01-08","Open":7710.7002,"High":7754.37988,"Low":7683.47998,"Close":7695.83008,"Adj.Close":7695.83008,"Volume":130425500}
{"Date":"2013-01-09","Open":7713.56982,"High":7734.77978,"Low":7688.5498,"Close":7720.47022,"Adj.Close":7720.47022,"Volume":158333800}
{"Date":"2013-01-10","Open":7732.14014,"High":7773.68994,"Low":7685.08008,"Close":7708.47022,"Adj.Close":7708.47022,"Volume":176131200}
{"Date":"2013-01-11","Open":7725.93018,"High":7731.4502,"Low":7683.91992,"Close":7715.52978,"Adj.Close":7715.52978,"Volume":174958600}
{"Date":"2013-01-14","Open":7737.60986,"High":7785.81982,"Low":7702.35986,"Close":7729.52002,"Adj.Close":7729.52002,"Volume":41221300}
{"Date":"2013-01-15","Open":7704.0498,"High":7735.20996,"Low":7635.87988,"Close":7675.91016,"Adj.Close":7675.91016,"Volume":138581100}
{"Date":"2013-01-16","Open":7661.60986,"High":7694.7998,"Low":7643.14014,"Close":7691.12988,"Adj.Close":7691.12988,"Volume":108713400}
{"Date":"2013-01-17","Open":7677.27978,"High":7764.02978,"Low":7662.43018,"Close":7735.45996,"Adj.Close":7735.45996,"Volume":110870700}
{"Date":"2013-01-18","Open":7747.12988,"High":7753.49023,"Low":7702.22998,"Close":7702.22998,"Adj.Close":7702.22998,"Volume":133349800}
{"Date":"2013-01-21","Open":7727.77002,"High":7749.81982,"Low":7719.02002,"Close":7748.85986,"Adj.Close":7748.85986,"Volume":71750900}
{"Date":"2013-01-22","Open":7741.87988,"High":7746.91016,"Low":7634.25977,"Close":7696.20996,"Adj.Close":7696.20996,"Volume":143511600}
{"Date":"2013-01-23","Open":7702.91992,"High":7731.62988,"Low":7684.83984,"Close":7707.54004,"Adj.Close":7707.54004,"Volume":123888000}
{"Date":"2013-01-24","Open":7700.52978,"High":7753.2998,"Low":7661.95996,"Close":7748.12988,"Adj.Close":7748.12988,"Volume":129648600}
{"Date":"2013-01-25","Open":7746.77978,"High":7865.16016,"Low":7743.18994,"Close":7857.97022,"Adj.Close":7857.97022,"Volume":120195200}
{"Date":"2013-01-28","Open":7859.83008,"High":7871.79004,"Low":7831.72022,"Close":7833,"Adj.Close":7833,"Volume":88204100}
{"Date":"2013-01-29","Open":7841.95996,"High":7857.14014,"Low":7800.12012,"Close":7848.56982,"Adj.Close":7848.56982,"Volume":114467800}
{"Date":"2013-01-30","Open":7855.68018,"High":7863.3501,"Low":7775.02978,"Close":7811.31006,"Adj.Close":7811.31006,"Volume":129319100}
{"Date":"2013-01-31","Open":7800.4502,"High":7812.33984,"Low":7765.2002,"Close":7776.0498,"Adj.Close":7776.0498,"Volume":171415100}
{"Date":"2013-02-01","Open":7792.58984,"High":7853.37012,"Low":7784.97022,"Close":7833.39014,"Adj.Close":7833.39014,"Volume":128953900}
{"Date":"2013-02-04","Open":7822.54004,"High":7837.64014,"Low":7637.68018,"Close":7638.22998,"Adj.Close":7638.22998,"Volume":197214700}
{"Date":"2013-02-05","Open":7643.54004,"High":7677.14014,"Low":7622.2998,"Close":7664.66016,"Adj.Close":7664.66016,"Volume":179591000}
{"Date":"2013-02-06","Open":7665.87988,"High":7694.41992,"Low":7537.29004,"Close":7581.18018,"Adj.Close":7581.18018,"Volume":152984400}
{"Date":"2013-02-07","Open":7581.37012,"High":7661.31006,"Low":7565.31982,"Close":7590.8501,"Adj.Close":7590.8501,"Volume":144796600}
{"Date":"2013-02-08","Open":7607.56982,"High":7655.31006,"Low":7577.33984,"Close":7652.14014,"Adj.Close":7652.14014,"Volume":123635700}
{"Date":"2013-02-11","Open":7627.72022,"High":7676.81982,"Low":7597.60986,"Close":7633.74023,"Adj.Close":7633.74023,"Volume":103660600}
{"Date":"2013-02-12","Open":7619.12012,"High":7661.97022,"Low":7593.66016,"Close":7660.18994,"Adj.Close":7660.18994,"Volume":118827900}
{"Date":"2013-02-13","Open":7678.47998,"High":7737.41016,"Low":7650.29004,"Close":7711.89014,"Adj.Close":7711.89014,"Volume":97751700}
{"Date":"2013-02-14","Open":7697.89014,"High":7729.35986,"Low":7607.47998,"Close":7631.18994,"Adj.Close":7631.18994,"Volume":113779400}
{"Date":"2013-02-15","Open":7636.25977,"High":7649.5,"Low":7588.56982,"Close":7593.50977,"Adj.Close":7593.50977,"Volume":185137000}
{"Date":"2013-02-18","Open":7591.08008,"High":7629.77978,"Low":7568.16016,"Close":7628.72998,"Adj.Close":7628.72998,"Volume":91570800}
{"Date":"2013-02-19","Open":7614.1001,"High":7762.8999,"Low":7611.6001,"Close":7752.4502,"Adj.Close":7752.4502,"Volume":131078400}
{"Date":"2013-02-20","Open":7747.20996,"High":7784.64014,"Low":7709.47998,"Close":7728.8999,"Adj.Close":7728.8999,"Volume":135413000}
{"Date":"2013-02-21","Open":7681.60986,"High":7688.43994,"Low":7561.83984,"Close":7583.56982,"Adj.Close":7583.56982,"Volume":156412300}
{"Date":"2013-02-22","Open":7619.81006,"High":7681.12012,"Low":7607.25977,"Close":7661.91016,"Adj.Close":7661.91016,"Volume":148914800}
{"Date":"2013-02-25","Open":7731.7998,"High":7860.56982,"Low":7726.3999,"Close":7773.18994,"Adj.Close":7773.18994,"Volume":182462100}
{"Date":"2013-02-26","Open":7682.24023,"High":7683.95996,"Low":7589.31982,"Close":7597.10986,"Adj.Close":7597.10986,"Volume":171515600}
{"Date":"2013-02-27","Open":7641.83984,"High":7679.43994,"Low":7565.77978,"Close":7675.83008,"Adj.Close":7675.83008,"Volume":117566600}
{"Date":"2013-02-28","Open":7712.2002,"High":7753.39014,"Low":7691.81006,"Close":7741.7002,"Adj.Close":7741.7002,"Volume":126361700}
{"Date":"2013-03-01","Open":7735.3501,"High":7767.66992,"Low":7627.99023,"Close":7708.16016,"Adj.Close":7708.16016,"Volume":131318400}
{"Date":"2013-03-04","Open":7654.66992,"High":7708.87988,"Low":7637.31982,"Close":7691.68018,"Adj.Close":7691.68018,"Volume":83887400}
{"Date":"2013-03-05","Open":7779.62012,"High":7883.6001,"Low":7772.33008,"Close":7870.31006,"Adj.Close":7870.31006,"Volume":137283400}
{"Date":"2013-03-06","Open":7907.39014,"High":7977.64014,"Low":7898.04004,"Close":7919.33008,"Adj.Close":7919.33008,"Volume":124626600}
{"Date":"2013-03-07","Open":7934.18994,"High":7956.25977,"Low":7911.56006,"Close":7939.77002,"Adj.Close":7939.77002,"Volume":98781200}
{"Date":"2013-03-08","Open":7970.66016,"High":8015.06982,"Low":7962.27978,"Close":7986.47022,"Adj.Close":7986.47022,"Volume":134776200}
{"Date":"2013-03-11","Open":7967.45996,"High":7989.20996,"Low":7954.58008,"Close":7984.29004,"Adj.Close":7984.29004,"Volume":82983100}
{"Date":"2013-03-12","Open":7970.83008,"High":7999.5,"Low":7933.93994,"Close":7966.12012,"Adj.Close":7966.12012,"Volume":175953900}
{"Date":"2013-03-13","Open":7964.77002,"High":7978.83984,"Low":7942.37012,"Close":7970.91016,"Adj.Close":7970.91016,"Volume":368771700}
{"Date":"2013-03-14","Open":8013.25,"High":8060.25977,"Low":8011.22022,"Close":8058.37012,"Adj.Close":8058.37012,"Volume":280674100}
{"Date":"2013-03-15","Open":8074.02978,"High":8074.47022,"Low":7996.9502,"Close":8042.8501,"Adj.Close":8042.8501,"Volume":311603800}
{"Date":"2013-03-18","Open":7924.04004,"High":8020.91016,"Low":7901.93994,"Close":8010.7002,"Adj.Close":8010.7002,"Volume":130362700}
{"Date":"2013-03-19","Open":7980.54004,"High":8000.97022,"Low":7919.4502,"Close":7947.79004,"Adj.Close":7947.79004,"Volume":154894700}
{"Date":"2013-03-20","Open":7995.58984,"High":8030.45996,"Low":7972.20996,"Close":8001.97022,"Adj.Close":8001.97022,"Volume":122106300}
{"Date":"2013-03-21","Open":7989.58984,"High":7999.33984,"Low":7887.66992,"Close":7932.50977,"Adj.Close":7932.50977,"Volume":159845800}
{"Date":"2013-03-22","Open":7917.64014,"High":7953.93018,"Low":7876.35986,"Close":7911.3501,"Adj.Close":7911.3501,"Volume":131986100}
{"Date":"2013-03-25","Open":7988.27002,"High":8030.75977,"Low":7847.97022,"Close":7870.8999,"Adj.Close":7870.8999,"Volume":157511300}
{"Date":"2013-03-26","Open":7889.1499,"High":7912.52002,"Low":7859.27002,"Close":7879.66992,"Adj.Close":7879.66992,"Volume":115373400}
{"Date":"2013-03-27","Open":7905.95996,"High":7916.75977,"Low":7750.37988,"Close":7789.08984,"Adj.Close":7789.08984,"Volume":146704600}
{"Date":"2013-03-28","Open":7791.14014,"High":7842.58008,"Low":7778.02002,"Close":7795.31006,"Adj.Close":7795.31006,"Volume":128175600}
{"Date":"2013-04-02","Open":7806.12012,"High":7949.2002,"Low":7805.91992,"Close":7943.87012,"Adj.Close":7943.87012,"Volume":116769800}
{"Date":"2013-04-03","Open":7926.87988,"High":7953.1499,"Low":7869.81006,"Close":7874.75,"Adj.Close":7874.75,"Volume":103685000}
{"Date":"2013-04-04","Open":7902.85986,"High":7927.93018,"Low":7803.89014,"Close":7817.39014,"Adj.Close":7817.39014,"Volume":144996300}
{"Date":"2013-04-05","Open":7820.68994,"High":7825.27978,"Low":7632.41992,"Close":7658.75,"Adj.Close":7658.75,"Volume":144759700}
{"Date":"2013-04-08","Open":7669.04004,"High":7698.47022,"Low":7645.56006,"Close":7662.64014,"Adj.Close":7662.64014,"Volume":85361000}
{"Date":"2013-04-09","Open":7704.3501,"High":7723.2002,"Low":7608.04004,"Close":7637.50977,"Adj.Close":7637.50977,"Volume":120782800}
{"Date":"2013-04-10","Open":7664.16016,"High":7822.12012,"Low":7660.2002,"Close":7810.62988,"Adj.Close":7810.62988,"Volume":158663900}
{"Date":"2013-04-11","Open":7799.31006,"High":7885.4502,"Low":7786.75,"Close":7871.62988,"Adj.Close":7871.62988,"Volume":126500600}
{"Date":"2013-04-12","Open":7831.87012,"High":7838.52978,"Low":7726.12988,"Close":7744.77002,"Adj.Close":7744.77002,"Volume":121691800}
{"Date":"2013-04-15","Open":7740.54004,"High":7773.10986,"Low":7651.58008,"Close":7712.62988,"Adj.Close":7712.62988,"Volume":118152700}
{"Date":"2013-04-16","Open":7680.77978,"High":7739.66016,"Low":7639.43018,"Close":7682.58008,"Adj.Close":7682.58008,"Volume":139714400}
{"Date":"2013-04-17","Open":7719.56006,"High":7722.45996,"Low":7473.06982,"Close":7503.02978,"Adj.Close":7503.02978,"Volume":161069600}
{"Date":"2013-04-18","Open":7519.66992,"High":7556.5498,"Low":7436.77978,"Close":7473.72998,"Adj.Close":7473.72998,"Volume":140254800}
{"Date":"2013-04-19","Open":7490.10986,"High":7531.08984,"Low":7418.35986,"Close":7459.95996,"Adj.Close":7459.95996,"Volume":178317100}
{"Date":"2013-04-22","Open":7516.06006,"High":7538.22022,"Low":7437.52002,"Close":7478.10986,"Adj.Close":7478.10986,"Volume":153697200}
{"Date":"2013-04-23","Open":7477.02978,"High":7664.22022,"Low":7442.35986,"Close":7658.20996,"Adj.Close":7658.20996,"Volume":184055200}
{"Date":"2013-04-24","Open":7656.75977,"High":7767.35986,"Low":7656.22022,"Close":7759.02978,"Adj.Close":7759.02978,"Volume":117920400}
{"Date":"2013-04-25","Open":7766.60986,"High":7838.31006,"Low":7741.97998,"Close":7832.85986,"Adj.Close":7832.85986,"Volume":92932400}
{"Date":"2013-04-26","Open":7835.58984,"High":7840.47022,"Low":7767.60986,"Close":7814.75977,"Adj.Close":7814.75977,"Volume":94489300}
{"Date":"2013-04-29","Open":7834.02002,"High":7873.5,"Low":7823.24023,"Close":7873.5,"Adj.Close":7873.5,"Volume":79204300}
{"Date":"2013-04-30","Open":7928.41992,"High":7965.8999,"Low":7893.08008,"Close":7913.70996,"Adj.Close":7913.70996,"Volume":119768000}
{"Date":"2013-05-02","Open":7905.3501,"High":8005.83008,"Low":7896.99023,"Close":7961.70996,"Adj.Close":7961.70996,"Volume":142871500}
{"Date":"2013-05-03","Open":7972.27978,"High":8130.16016,"Low":7957.35986,"Close":8122.29004,"Adj.Close":8122.29004,"Volume":134546900}
{"Date":"2013-05-06","Open":8119.22022,"High":8148.14014,"Low":8103.27002,"Close":8112.08008,"Adj.Close":8112.08008,"Volume":66147800}
{"Date":"2013-05-07","Open":8125.81982,"High":8206.00977,"Low":8116.66992,"Close":8181.77978,"Adj.Close":8181.77978,"Volume":89541700}
{"Date":"2013-05-08","Open":8176.87988,"High":8253.46973,"Low":8173.3501,"Close":8249.70996,"Adj.Close":8249.70996,"Volume":121804400}
{"Date":"2013-05-09","Open":8232.5,"High":8274.17969,"Low":8224.51953,"Close":8262.54981,"Adj.Close":8262.54981,"Volume":57870900}
{"Date":"2013-05-10","Open":8278.45019,"High":8358.23047,"Low":8252.37012,"Close":8278.58984,"Adj.Close":8278.58984,"Volume":95065400}
{"Date":"2013-05-13","Open":8281.95019,"High":8294.55957,"Low":8217.15039,"Close":8279.29004,"Adj.Close":8279.29004,"Volume":85255400}
{"Date":"2013-05-14","Open":8304.5,"High":8339.11035,"Low":8235.96973,"Close":8339.11035,"Adj.Close":8339.11035,"Volume":114734300}
{"Date":"2013-05-15","Open":8333.61035,"High":8368.05957,"Low":8299.83008,"Close":8362.41992,"Adj.Close":8362.41992,"Volume":152900200}
{"Date":"2013-05-16","Open":8348.54004,"High":8401.28027,"Low":8324.23047,"Close":8369.87012,"Adj.Close":8369.87012,"Volume":125947100}
{"Date":"2013-05-17","Open":8356.25977,"High":8408.62012,"Low":8327.46973,"Close":8398,"Adj.Close":8398,"Volume":158379800}
{"Date":"2013-05-20","Open":8434.96973,"High":8456.24023,"Low":8401.74023,"Close":8455.83008,"Adj.Close":8455.83008,"Volume":78297000}
{"Date":"2013-05-21","Open":8446.78027,"High":8476.17969,"Low":8397.54004,"Close":8472.20019,"Adj.Close":8472.20019,"Volume":113836900}
{"Date":"2013-05-22","Open":8467.55957,"High":8557.86035,"Low":8434.83008,"Close":8530.88965,"Adj.Close":8530.88965,"Volume":110213400}
{"Date":"2013-05-23","Open":8410.05957,"High":8412.25,"Low":8281.11035,"Close":8351.98047,"Adj.Close":8351.98047,"Volume":132876700}
{"Date":"2013-05-24","Open":8390.16016,"High":8391.01953,"Low":8262.63965,"Close":8305.32031,"Adj.Close":8305.32031,"Volume":131149600}
{"Date":"2013-05-27","Open":8346.59961,"High":8386.86035,"Low":8338.32031,"Close":8383.29981,"Adj.Close":8383.29981,"Volume":48707300}
{"Date":"2013-05-28","Open":8432.45996,"High":8526.41992,"Low":8424.40039,"Close":8480.87012,"Adj.Close":8480.87012,"Volume":97455000}
{"Date":"2013-05-29","Open":8437.20996,"High":8445.45996,"Low":8316.70019,"Close":8336.58008,"Adj.Close":8336.58008,"Volume":107502500}
{"Date":"2013-05-30","Open":8314.20019,"High":8416.36035,"Low":8293.95996,"Close":8400.20019,"Adj.Close":8400.20019,"Volume":103141400}
{"Date":"2013-05-31","Open":8385.37988,"High":8401.62988,"Low":8297.03027,"Close":8348.83984,"Adj.Close":8348.83984,"Volume":122400300}
{"Date":"2013-06-03","Open":8291.49023,"High":8395.55957,"Low":8214.78027,"Close":8285.79981,"Adj.Close":8285.79981,"Volume":97748300}
{"Date":"2013-06-04","Open":8358.67969,"High":8384.36035,"Low":8274.94043,"Close":8295.95996,"Adj.Close":8295.95996,"Volume":82405900}
{"Date":"2013-06-05","Open":8229.23047,"High":8293.28027,"Low":8182.08008,"Close":8196.17969,"Adj.Close":8196.17969,"Volume":89163200}
{"Date":"2013-06-06","Open":8188.81982,"High":8235.08984,"Low":8098.81006,"Close":8098.81006,"Adj.Close":8098.81006,"Volume":85243600}
{"Date":"2013-06-07","Open":8124.87988,"High":8279.03027,"Low":8034.5498,"Close":8254.67969,"Adj.Close":8254.67969,"Volume":103601100}
{"Date":"2013-06-10","Open":8246.04004,"High":8355.79004,"Low":8245.94043,"Close":8307.69043,"Adj.Close":8307.69043,"Volume":75733100}
{"Date":"2013-06-11","Open":8256.19043,"High":8260.86035,"Low":8141.02002,"Close":8222.45996,"Adj.Close":8222.45996,"Volume":96689800}
{"Date":"2013-06-12","Open":8204.91016,"High":8246.08008,"Low":8122.72022,"Close":8143.27002,"Adj.Close":8143.27002,"Volume":81793400}
{"Date":"2013-06-13","Open":8023.37012,"High":8110.37988,"Low":7968.12988,"Close":8095.39014,"Adj.Close":8095.39014,"Volume":97586800}
{"Date":"2013-06-14","Open":8157.87988,"High":8188,"Low":8111.37988,"Close":8127.95996,"Adj.Close":8127.95996,"Volume":72768100}
{"Date":"2013-06-17","Open":8170.75,"High":8265.49023,"Low":8167.66992,"Close":8215.73047,"Adj.Close":8215.73047,"Volume":73145700}
{"Date":"2013-06-18","Open":8196.44043,"High":8241.59961,"Low":8176.18994,"Close":8229.50977,"Adj.Close":8229.50977,"Volume":73649500}
{"Date":"2013-06-19","Open":8254.57031,"High":8285.90039,"Low":8160.5,"Close":8197.08008,"Adj.Close":8197.08008,"Volume":78657300}
{"Date":"2013-06-20","Open":8085.66992,"High":8085.66992,"Low":7911.95996,"Close":7928.47998,"Adj.Close":7928.47998,"Volume":131807500}
{"Date":"2013-06-21","Open":7946.31982,"High":7987.04004,"Low":7789.24023,"Close":7789.24023,"Adj.Close":7789.24023,"Volume":245491100}
{"Date":"2013-06-24","Open":7776.87988,"High":7823.83984,"Low":7655.83008,"Close":7692.4502,"Adj.Close":7692.4502,"Volume":121377000}
{"Date":"2013-06-25","Open":7741.12988,"High":7842.47998,"Low":7725.99023,"Close":7811.2998,"Adj.Close":7811.2998,"Volume":109485400}
{"Date":"2013-06-26","Open":7810.37012,"High":7960.4502,"Low":7800.8501,"Close":7940.99023,"Adj.Close":7940.99023,"Volume":128566900}
{"Date":"2013-06-27","Open":7945.91992,"High":8025.81006,"Low":7919.58984,"Close":7990.75,"Adj.Close":7990.75,"Volume":102937800}
{"Date":"2013-06-28","Open":8015.52978,"High":8037.68018,"Low":7906.14014,"Close":7959.22022,"Adj.Close":7959.22022,"Volume":101763900}
{"Date":"2013-07-01","Open":8000.02002,"High":8023.1499,"Low":7890.27978,"Close":7983.91992,"Adj.Close":7983.91992,"Volume":96718600}
{"Date":"2013-07-02","Open":7988.91992,"High":7988.95996,"Low":7873.97022,"Close":7910.77002,"Adj.Close":7910.77002,"Volume":96760700}
{"Date":"2013-07-03","Open":7841.18018,"High":7841.87012,"Low":7730.37012,"Close":7829.31982,"Adj.Close":7829.31982,"Volume":115952800}
{"Date":"2013-07-04","Open":7877.91016,"High":8015.08008,"Low":7863.75977,"Close":7994.31006,"Adj.Close":7994.31006,"Volume":119377700}
{"Date":"2013-07-05","Open":8010.43994,"High":8031.70996,"Low":7805.35986,"Close":7806,"Adj.Close":7806,"Volume":116269200}
{"Date":"2013-07-08","Open":7865.91992,"High":8015.20996,"Low":7848.14014,"Close":7968.54004,"Adj.Close":7968.54004,"Volume":79568700}
{"Date":"2013-07-09","Open":8021.12988,"High":8086.9502,"Low":8005.72998,"Close":8057.75,"Adj.Close":8057.75,"Volume":82854700}
{"Date":"2013-07-10","Open":8056.50977,"High":8081.20996,"Low":7990.6499,"Close":8066.47998,"Adj.Close":8066.47998,"Volume":75949600}
{"Date":"2013-07-11","Open":8163.56006,"High":8176.7002,"Low":8130.47998,"Close":8158.7998,"Adj.Close":8158.7998,"Volume":81260000}
{"Date":"2013-07-12","Open":8192.91016,"High":8244.12988,"Low":8178.2002,"Close":8212.76953,"Adj.Close":8212.76953,"Volume":87866200}
{"Date":"2013-07-15","Open":8237.91992,"High":8271.37988,"Low":8211.41992,"Close":8234.80957,"Adj.Close":8234.80957,"Volume":67635800}
{"Date":"2013-07-16","Open":8251.50977,"High":8252.25,"Low":8178.18994,"Close":8201.04981,"Adj.Close":8201.04981,"Volume":68666500}
{"Date":"2013-07-17","Open":8216.70019,"High":8269.21973,"Low":8137.52978,"Close":8254.71973,"Adj.Close":8254.71973,"Volume":71745800}
{"Date":"2013-07-18","Open":8239.37988,"High":8337.20019,"Low":8215.66016,"Close":8337.08984,"Adj.Close":8337.08984,"Volume":79507900}
{"Date":"2013-07-19","Open":8299.00977,"High":8336.87012,"Low":8284.36035,"Close":8331.57031,"Adj.Close":8331.57031,"Volume":119916400}
{"Date":"2013-07-22","Open":8343.28027,"High":8374.46973,"Low":8310.29004,"Close":8331.05957,"Adj.Close":8331.05957,"Volume":73050600}
{"Date":"2013-07-23","Open":8358.62012,"High":8365.98047,"Low":8306.59961,"Close":8314.23047,"Adj.Close":8314.23047,"Volume":80771900}
{"Date":"2013-07-24","Open":8325.05957,"High":8415.33008,"Low":8318.48047,"Close":8379.11035,"Adj.Close":8379.11035,"Volume":88484900}
{"Date":"2013-07-25","Open":8349.51953,"High":8356.87988,"Low":8265.13965,"Close":8298.98047,"Adj.Close":8298.98047,"Volume":96060700}
{"Date":"2013-07-26","Open":8341.78027,"High":8362.04004,"Low":8217.25977,"Close":8244.91016,"Adj.Close":8244.91016,"Volume":75415100}
{"Date":"2013-07-29","Open":8307.12012,"High":8324.15039,"Low":8245.53027,"Close":8259.03027,"Adj.Close":8259.03027,"Volume":67355500}
{"Date":"2013-07-30","Open":8302.13965,"High":8333.95019,"Low":8256.40039,"Close":8271.01953,"Adj.Close":8271.01953,"Volume":135632200}
{"Date":"2013-07-31","Open":8235.21973,"High":8295.55957,"Low":8213.36035,"Close":8275.96973,"Adj.Close":8275.96973,"Volume":113064500}
{"Date":"2013-08-01","Open":8320.37988,"High":8411.29981,"Low":8316.88965,"Close":8410.73047,"Adj.Close":8410.73047,"Volume":97990400}
{"Date":"2013-08-02","Open":8428.58008,"High":8431.66992,"Low":8376.28027,"Close":8406.94043,"Adj.Close":8406.94043,"Volume":73393700}
{"Date":"2013-08-05","Open":8416.11035,"High":8435.32031,"Low":8367.33984,"Close":8398.37988,"Adj.Close":8398.37988,"Volume":62901100}
{"Date":"2013-08-06","Open":8387.92969,"High":8435.49023,"Low":8267.98047,"Close":8299.73047,"Adj.Close":8299.73047,"Volume":122121800}
{"Date":"2013-08-07","Open":8265.33008,"High":8281.51953,"Low":8228.11035,"Close":8260.48047,"Adj.Close":8260.48047,"Volume":78951000}
{"Date":"2013-08-08","Open":8256.40039,"High":8341.44043,"Low":8252.45996,"Close":8318.32031,"Adj.Close":8318.32031,"Volume":145598300}
{"Date":"2013-08-09","Open":8332.53027,"High":8374.58984,"Low":8286.41016,"Close":8338.30957,"Adj.Close":8338.30957,"Volume":89030300}
{"Date":"2013-08-12","Open":8341.95996,"High":8371.16016,"Low":8238.86035,"Close":8359.25,"Adj.Close":8359.25,"Volume":82331800}
{"Date":"2013-08-13","Open":8395.82031,"High":8444.51953,"Low":8383.23047,"Close":8415.75977,"Adj.Close":8415.75977,"Volume":95295600}
{"Date":"2013-08-14","Open":8424.87988,"High":8457.04981,"Low":8400.75,"Close":8438.12012,"Adj.Close":8438.12012,"Volume":80101200}
{"Date":"2013-08-15","Open":8418.94043,"High":8422.03027,"Low":8307.98047,"Close":8376.29004,"Adj.Close":8376.29004,"Volume":72727900}
{"Date":"2013-08-16","Open":8348.41992,"High":8402.29981,"Low":8330.33008,"Close":8391.94043,"Adj.Close":8391.94043,"Volume":85749600}
{"Date":"2013-08-19","Open":8395.01953,"High":8395.41016,"Low":8329,"Close":8366.29004,"Adj.Close":8366.29004,"Volume":59793300}
{"Date":"2013-08-20","Open":8294.87012,"High":8319.82031,"Low":8246.19043,"Close":8300.03027,"Adj.Close":8300.03027,"Volume":84502600}
{"Date":"2013-08-21","Open":8301.05957,"High":8310.67969,"Low":8268.41992,"Close":8285.41016,"Adj.Close":8285.41016,"Volume":65974700}
{"Date":"2013-08-22","Open":8289.29981,"High":8425.25977,"Low":8283.76953,"Close":8397.88965,"Adj.Close":8397.88965,"Volume":80630800}
{"Date":"2013-08-23","Open":8398.28027,"High":8438.44043,"Low":8360.23047,"Close":8416.99023,"Adj.Close":8416.99023,"Volume":67690100}
{"Date":"2013-08-26","Open":8424.07031,"High":8437.75,"Low":8386.04981,"Close":8435.15039,"Adj.Close":8435.15039,"Volume":42823800}
{"Date":"2013-08-27","Open":8378.92969,"High":8423.78027,"Low":8242.55957,"Close":8242.55957,"Adj.Close":8242.55957,"Volume":106541800}
{"Date":"2013-08-28","Open":8202.86035,"High":8219.25977,"Low":8094.22022,"Close":8157.8999,"Adj.Close":8157.8999,"Volume":97795400}
{"Date":"2013-08-29","Open":8189.02002,"High":8199.29004,"Low":8129.99023,"Close":8194.54981,"Adj.Close":8194.54981,"Volume":69818500}
{"Date":"2013-08-30","Open":8197.71973,"High":8201.49023,"Low":8101.9502,"Close":8103.1499,"Adj.Close":8103.1499,"Volume":86451200}
{"Date":"2013-09-02","Open":8224.33984,"High":8268.73047,"Low":8211.03027,"Close":8243.87012,"Adj.Close":8243.87012,"Volume":66688600}
{"Date":"2013-09-03","Open":8259.37012,"High":8264.71973,"Low":8142.85986,"Close":8180.70996,"Adj.Close":8180.70996,"Volume":88279900}
{"Date":"2013-09-04","Open":8201.55957,"High":8206.87012,"Low":8095.91016,"Close":8195.91992,"Adj.Close":8195.91992,"Volume":84770200}
{"Date":"2013-09-05","Open":8205.55957,"High":8257.73047,"Low":8165.35986,"Close":8234.98047,"Adj.Close":8234.98047,"Volume":96648700}
{"Date":"2013-09-06","Open":8222.20996,"High":8295.80957,"Low":8174.31982,"Close":8275.66992,"Adj.Close":8275.66992,"Volume":124854400}
{"Date":"2013-09-09","Open":8275.00977,"High":8310.37012,"Low":8246.76953,"Close":8276.32031,"Adj.Close":8276.32031,"Volume":76364800}
{"Date":"2013-09-10","Open":8357.69043,"High":8464.25,"Low":8350.41992,"Close":8446.54004,"Adj.Close":8446.54004,"Volume":125305100}
{"Date":"2013-09-11","Open":8453.32031,"High":8502.79004,"Low":8446.69043,"Close":8495.73047,"Adj.Close":8495.73047,"Volume":106146000}
{"Date":"2013-09-12","Open":8509.49023,"High":8516.98047,"Low":8466.61035,"Close":8494,"Adj.Close":8494,"Volume":102393900}
{"Date":"2013-09-13","Open":8461.30957,"High":8518.17969,"Low":8456.83984,"Close":8509.41992,"Adj.Close":8509.41992,"Volume":76220300}
{"Date":"2013-09-16","Open":8599.65039,"High":8626.11035,"Low":8578.00977,"Close":8613,"Adj.Close":8613,"Volume":87859100}
{"Date":"2013-09-17","Open":8595.55957,"High":8613.88965,"Low":8585.04004,"Close":8596.95019,"Adj.Close":8596.95019,"Volume":81358600}
{"Date":"2013-09-18","Open":8617.45019,"High":8645.90039,"Low":8594.65039,"Close":8636.05957,"Adj.Close":8636.05957,"Volume":75769400}
{"Date":"2013-09-19","Open":8735.11035,"High":8770.09961,"Low":8665.75,"Close":8694.17969,"Adj.Close":8694.17969,"Volume":120861700}
{"Date":"2013-09-20","Open":8693.32031,"High":8713.78027,"Low":8666.49023,"Close":8675.73047,"Adj.Close":8675.73047,"Volume":249585100}
{"Date":"2013-09-23","Open":8682.94043,"High":8699.46973,"Low":8605.58984,"Close":8635.29004,"Adj.Close":8635.29004,"Volume":89113400}
{"Date":"2013-09-24","Open":8645.24023,"High":8672.08008,"Low":8633.20996,"Close":8664.59961,"Adj.Close":8664.59961,"Volume":79114700}
{"Date":"2013-09-25","Open":8655.04004,"High":8681.99023,"Low":8609.95019,"Close":8665.62988,"Adj.Close":8665.62988,"Volume":108140300}
{"Date":"2013-09-26","Open":8678.82031,"High":8688.49023,"Low":8628.61035,"Close":8664.09961,"Adj.Close":8664.09961,"Volume":88920700}
{"Date":"2013-09-27","Open":8672.82031,"High":8691.48047,"Low":8611.45019,"Close":8661.50977,"Adj.Close":8661.50977,"Volume":68197300}
{"Date":"2013-09-30","Open":8562.84961,"High":8606.70996,"Low":8546.71973,"Close":8594.40039,"Adj.Close":8594.40039,"Volume":78813900}
{"Date":"2013-10-01","Open":8618.58984,"High":8691.84961,"Low":8612.23047,"Close":8689.13965,"Adj.Close":8689.13965,"Volume":83404500}
{"Date":"2013-10-02","Open":8650.70996,"High":8672.25977,"Low":8581.01953,"Close":8629.41992,"Adj.Close":8629.41992,"Volume":76858500}
{"Date":"2013-10-04","Open":8590.91016,"High":8639.74023,"Low":8570.20996,"Close":8622.96973,"Adj.Close":8622.96973,"Volume":85007100}
{"Date":"2013-10-07","Open":8557.04004,"High":8604.86035,"Low":8510.41992,"Close":8591.58008,"Adj.Close":8591.58008,"Volume":87359700}
{"Date":"2013-10-08","Open":8591.01953,"High":8610.00977,"Low":8551.69043,"Close":8555.88965,"Adj.Close":8555.88965,"Volume":77435600}
{"Date":"2013-10-09","Open":8541.08008,"High":8589.63965,"Low":8489.62012,"Close":8516.69043,"Adj.Close":8516.69043,"Volume":78206800}
{"Date":"2013-10-10","Open":8563.38965,"High":8694.16992,"Low":8547.71973,"Close":8685.76953,"Adj.Close":8685.76953,"Volume":105327700}
{"Date":"2013-10-11","Open":8705.03027,"High":8729.33008,"Low":8695.75977,"Close":8724.83008,"Adj.Close":8724.83008,"Volume":92376100}
{"Date":"2013-10-14","Open":8688.45019,"High":8727.58008,"Low":8675.95019,"Close":8723.80957,"Adj.Close":8723.80957,"Volume":64137200}
{"Date":"2013-10-15","Open":8757.12988,"High":8820.98047,"Low":8757.08984,"Close":8804.44043,"Adj.Close":8804.44043,"Volume":93813600}
{"Date":"2013-10-16","Open":8792.99023,"High":8861.28027,"Low":8781,"Close":8846,"Adj.Close":8846,"Volume":92338900}
{"Date":"2013-10-17","Open":8817.11035,"High":8829.79004,"Low":8765.46973,"Close":8811.98047,"Adj.Close":8811.98047,"Volume":95192800}
{"Date":"2013-10-18","Open":8849.76953,"High":8865.09961,"Low":8804.80957,"Close":8865.09961,"Adj.Close":8865.09961,"Volume":166471900}
{"Date":"2013-10-21","Open":8828.46973,"High":8876.13965,"Low":8827.23047,"Close":8867.21973,"Adj.Close":8867.21973,"Volume":74873400}
{"Date":"2013-10-22","Open":8853.87012,"High":8987.62988,"Low":8849.16016,"Close":8947.45996,"Adj.Close":8947.45996,"Volume":100450700}
{"Date":"2013-10-23","Open":8906.91016,"High":8932.91016,"Low":8897.5,"Close":8919.86035,"Adj.Close":8919.86035,"Volume":79944200}
{"Date":"2013-10-24","Open":8968.5,"High":8987.04004,"Low":8950.80957,"Close":8980.62988,"Adj.Close":8980.62988,"Volume":76689900}
{"Date":"2013-10-25","Open":8952.78027,"High":9010.65039,"Low":8944.13965,"Close":8985.74023,"Adj.Close":8985.74023,"Volume":71222700}
{"Date":"2013-10-28","Open":9013.04981,"High":9017.95019,"Low":8950.20996,"Close":8978.65039,"Adj.Close":8978.65039,"Volume":61426900}
{"Date":"2013-10-29","Open":8965.75,"High":9022.20996,"Low":8965.75,"Close":9022.04004,"Adj.Close":9022.04004,"Volume":76418300}
{"Date":"2013-10-30","Open":9030.30957,"High":9070.16992,"Low":8996.25,"Close":9010.26953,"Adj.Close":9010.26953,"Volume":69972000}
{"Date":"2013-10-31","Open":8985.48047,"High":9037.41016,"Low":8976.37012,"Close":9033.91992,"Adj.Close":9033.91992,"Volume":82807700}
{"Date":"2013-11-01","Open":9032.29004,"High":9048.09961,"Low":8992.90039,"Close":9007.83008,"Adj.Close":9007.83008,"Volume":54233900}
{"Date":"2013-11-04","Open":9035.91016,"High":9053.92969,"Low":9019.30957,"Close":9037.23047,"Adj.Close":9037.23047,"Volume":60965300}
{"Date":"2013-11-05","Open":9036.17969,"High":9041.96973,"Low":8962.41992,"Close":9009.11035,"Adj.Close":9009.11035,"Volume":87089500}
{"Date":"2013-11-06","Open":9030.46973,"High":9065.95996,"Low":9021.83984,"Close":9040.87012,"Adj.Close":9040.87012,"Volume":68900500}
{"Date":"2013-11-07","Open":9038.46973,"High":9193.98047,"Low":9026.08984,"Close":9081.03027,"Adj.Close":9081.03027,"Volume":143223900}
{"Date":"2013-11-08","Open":9036.58984,"High":9079.04981,"Low":8986.49023,"Close":9078.28027,"Adj.Close":9078.28027,"Volume":86783000}
{"Date":"2013-11-11","Open":9081.58008,"High":9124.24023,"Low":9064.61035,"Close":9107.86035,"Adj.Close":9107.86035,"Volume":66640400}
{"Date":"2013-11-12","Open":9102.99023,"High":9124.24023,"Low":9073.92969,"Close":9076.48047,"Adj.Close":9076.48047,"Volume":96960600}
{"Date":"2013-11-13","Open":9056.70996,"High":9074.55957,"Low":8981.08984,"Close":9054.83008,"Adj.Close":9054.83008,"Volume":92469400}
{"Date":"2013-11-14","Open":9137.48047,"High":9151.34961,"Low":9101.29004,"Close":9149.66016,"Adj.Close":9149.66016,"Volume":108722300}
{"Date":"2013-11-15","Open":9157.59961,"High":9188.46973,"Low":9133.50977,"Close":9168.69043,"Adj.Close":9168.69043,"Volume":96783900}
{"Date":"2013-11-18","Open":9154.23047,"High":9253.67969,"Low":9140.50977,"Close":9225.42969,"Adj.Close":9225.42969,"Volume":88832800}
{"Date":"2013-11-19","Open":9197.46973,"High":9217.36035,"Low":9179.25,"Close":9193.29004,"Adj.Close":9193.29004,"Volume":77178300}
{"Date":"2013-11-20","Open":9175.63965,"High":9236.78027,"Low":9162.83984,"Close":9202.07031,"Adj.Close":9202.07031,"Volume":68359100}
{"Date":"2013-11-21","Open":9127.88965,"High":9210.66992,"Low":9117.08984,"Close":9196.08008,"Adj.Close":9196.08008,"Volume":78794900}
{"Date":"2013-11-22","Open":9210.69043,"High":9230.16016,"Low":9168.91992,"Close":9219.04004,"Adj.Close":9219.04004,"Volume":72242000}
{"Date":"2013-11-25","Open":9258.21973,"High":9323.44043,"Low":9252.73047,"Close":9299.95019,"Adj.Close":9299.95019,"Volume":69939100}
{"Date":"2013-11-26","Open":9297.65039,"High":9316.62012,"Low":9287.29981,"Close":9290.07031,"Adj.Close":9290.07031,"Volume":85105700}
{"Date":"2013-11-27","Open":9308.95996,"High":9363.48047,"Low":9295.55957,"Close":9351.12988,"Adj.Close":9351.12988,"Volume":59073000}
{"Date":"2013-11-28","Open":9359.5,"High":9399.62988,"Low":9358.76953,"Close":9387.37012,"Adj.Close":9387.37012,"Volume":54326200}
{"Date":"2013-11-29","Open":9378.54981,"High":9424.62012,"Low":9376.58008,"Close":9405.29981,"Adj.Close":9405.29981,"Volume":65826300}
{"Date":"2013-12-02","Open":9412.95019,"High":9424.83008,"Low":9384.12012,"Close":9401.95996,"Adj.Close":9401.95996,"Volume":74603100}
{"Date":"2013-12-03","Open":9398.19043,"High":9404.16992,"Low":9223.12988,"Close":9223.40039,"Adj.Close":9223.40039,"Volume":116913000}
{"Date":"2013-12-04","Open":9246.88965,"High":9253.12988,"Low":9069.82031,"Close":9140.62988,"Adj.Close":9140.62988,"Volume":94986600}
{"Date":"2013-12-05","Open":9110.53027,"High":9172.16016,"Low":9078,"Close":9084.95019,"Adj.Close":9084.95019,"Volume":77772300}
{"Date":"2013-12-06","Open":9126.15039,"High":9195.75,"Low":9084.12012,"Close":9172.41016,"Adj.Close":9172.41016,"Volume":81326800}
{"Date":"2013-12-09","Open":9218.80957,"High":9225.53027,"Low":9171.36035,"Close":9195.16992,"Adj.Close":9195.16992,"Volume":62711300}
{"Date":"2013-12-10","Open":9180.29004,"High":9223.73047,"Low":9091.96973,"Close":9114.44043,"Adj.Close":9114.44043,"Volume":74363400}
{"Date":"2013-12-11","Open":9093.25977,"High":9153.13965,"Low":9065.50977,"Close":9077.11035,"Adj.Close":9077.11035,"Volume":64845800}
{"Date":"2013-12-12","Open":9032.66992,"High":9060.54004,"Low":8984.28027,"Close":9017,"Adj.Close":9017,"Volume":75120200}
{"Date":"2013-12-13","Open":9016.78027,"High":9046.62988,"Low":8990.58008,"Close":9006.45996,"Adj.Close":9006.45996,"Volume":67761700}
{"Date":"2013-12-16","Open":9004.62012,"High":9187.78027,"Low":8997.75,"Close":9163.55957,"Adj.Close":9163.55957,"Volume":99105600}
{"Date":"2013-12-17","Open":9142.75,"High":9161.79981,"Low":9085.12012,"Close":9085.12012,"Adj.Close":9085.12012,"Volume":72207500}
{"Date":"2013-12-18","Open":9145.34961,"High":9190.73047,"Low":9122.04981,"Close":9181.75,"Adj.Close":9181.75,"Volume":82342700}
{"Date":"2013-12-19","Open":9279.67969,"High":9351.90039,"Low":9257.24023,"Close":9335.74023,"Adj.Close":9335.74023,"Volume":98276500}
{"Date":"2013-12-20","Open":9371.08008,"High":9413.08984,"Low":9352.98047,"Close":9400.17969,"Adj.Close":9400.17969,"Volume":161686900}
{"Date":"2013-12-23","Open":9436.49023,"High":9488.82031,"Low":9427.54004,"Close":9488.82031,"Adj.Close":9488.82031,"Volume":48372600}
{"Date":"2013-12-27","Open":9558.54981,"High":9589.38965,"Low":9548.88965,"Close":9589.38965,"Adj.Close":9589.38965,"Volume":51388200}
{"Date":"2013-12-30","Open":9586.53027,"High":9594.34961,"Low":9552.16016,"Close":9552.16016,"Adj.Close":9552.16016,"Volume":35981600}
{"Date":"2014-01-02","Open":9598.25,"High":9620.92969,"Low":9394.20996,"Close":9400.04004,"Adj.Close":9400.04004,"Volume":90956900}
{"Date":"2014-01-03","Open":9409.66016,"High":9453.48047,"Low":9367.99023,"Close":9435.15039,"Adj.Close":9435.15039,"Volume":58772900}
{"Date":"2014-01-06","Open":9419.44043,"High":9468.79981,"Low":9399.80957,"Close":9428,"Adj.Close":9428,"Volume":53653700}
{"Date":"2014-01-07","Open":9446.25,"High":9518.71973,"Low":9416.86035,"Close":9506.20019,"Adj.Close":9506.20019,"Volume":79946800}
{"Date":"2014-01-08","Open":9512.79004,"High":9516.25977,"Low":9467.95019,"Close":9497.83984,"Adj.Close":9497.83984,"Volume":90140400}
{"Date":"2014-01-09","Open":9492.24023,"High":9549.5,"Low":9402.79981,"Close":9421.61035,"Adj.Close":9421.61035,"Volume":98917000}
{"Date":"2014-01-10","Open":9473.87012,"High":9529.70019,"Low":9441.25,"Close":9473.24023,"Adj.Close":9473.24023,"Volume":96130400}
{"Date":"2014-01-13","Open":9497.91992,"High":9519.29981,"Low":9457.30957,"Close":9510.16992,"Adj.Close":9510.16992,"Volume":85787700}
{"Date":"2014-01-14","Open":9391.45996,"High":9540.50977,"Low":9381.94043,"Close":9540.50977,"Adj.Close":9540.50977,"Volume":104777800}
{"Date":"2014-01-15","Open":9590.57031,"High":9747.40039,"Low":9582.09961,"Close":9733.80957,"Adj.Close":9733.80957,"Volume":120099000}
{"Date":"2014-01-16","Open":9742.20996,"High":9747.37012,"Low":9702.96973,"Close":9717.70996,"Adj.Close":9717.70996,"Volume":87811900}
{"Date":"2014-01-17","Open":9718.20019,"High":9789.88965,"Low":9709.13965,"Close":9742.95996,"Adj.Close":9742.95996,"Volume":131098100}
{"Date":"2014-01-20","Open":9713.20019,"High":9733.40039,"Low":9672.32031,"Close":9715.90039,"Adj.Close":9715.90039,"Volume":78126100}
{"Date":"2014-01-21","Open":9751.98047,"High":9794.04981,"Low":9714.01953,"Close":9730.12012,"Adj.Close":9730.12012,"Volume":80839600}
{"Date":"2014-01-22","Open":9752.11035,"High":9765.62988,"Low":9677.13965,"Close":9720.11035,"Adj.Close":9720.11035,"Volume":84234100}
{"Date":"2014-01-23","Open":9690.50977,"High":9728.78027,"Low":9596.49023,"Close":9631.04004,"Adj.Close":9631.04004,"Volume":98660400}
{"Date":"2014-01-24","Open":9646.65039,"High":9664.24023,"Low":9374.08008,"Close":9392.01953,"Adj.Close":9392.01953,"Volume":125916200}
{"Date":"2014-01-27","Open":9389.16992,"High":9402.71973,"Low":9310.99023,"Close":9349.21973,"Adj.Close":9349.21973,"Volume":112554100}
{"Date":"2014-01-28","Open":9405.53027,"High":9427.58984,"Low":9345.75977,"Close":9406.91016,"Adj.Close":9406.91016,"Volume":99322000}
{"Date":"2014-01-29","Open":9507.34961,"High":9537.62988,"Low":9221.29981,"Close":9336.73047,"Adj.Close":9336.73047,"Volume":126384200}
{"Date":"2014-01-30","Open":9343.50977,"High":9415.48047,"Low":9266.95019,"Close":9373.48047,"Adj.Close":9373.48047,"Volume":97748700}
{"Date":"2014-01-31","Open":9339.83984,"High":9346.79004,"Low":9166.04981,"Close":9306.48047,"Adj.Close":9306.48047,"Volume":126856500}
{"Date":"2014-02-03","Open":9318.76953,"High":9357.58008,"Low":9173.55957,"Close":9186.51953,"Adj.Close":9186.51953,"Volume":105545400}
{"Date":"2014-02-04","Open":9126.45996,"High":9166.98047,"Low":9071.25,"Close":9127.91016,"Adj.Close":9127.91016,"Volume":114598200}
{"Date":"2014-02-05","Open":9105.28027,"High":9154.71973,"Low":9080.87012,"Close":9116.32031,"Adj.Close":9116.32031,"Volume":95608700}
{"Date":"2014-02-06","Open":9166.45996,"High":9274.45996,"Low":9128.96973,"Close":9256.58008,"Adj.Close":9256.58008,"Volume":122685200}
{"Date":"2014-02-07","Open":9275.37988,"High":9323.24023,"Low":9223.20996,"Close":9301.91992,"Adj.Close":9301.91992,"Volume":89003400}
{"Date":"2014-02-10","Open":9331.70996,"High":9346.12988,"Low":9280.17969,"Close":9289.86035,"Adj.Close":9289.86035,"Volume":59599900}
{"Date":"2014-02-11","Open":9338.79981,"High":9478.76953,"Low":9338.00977,"Close":9478.76953,"Adj.Close":9478.76953,"Volume":76248400}
{"Date":"2014-02-12","Open":9505.12012,"High":9594.84961,"Low":9501.95996,"Close":9540,"Adj.Close":9540,"Volume":85292300}
{"Date":"2014-02-13","Open":9522.66016,"High":9600.63965,"Low":9479.86035,"Close":9596.76953,"Adj.Close":9596.76953,"Volume":93209100}
{"Date":"2014-02-14","Open":9615.51953,"High":9677.53027,"Low":9593.37012,"Close":9662.40039,"Adj.Close":9662.40039,"Volume":91504800}
{"Date":"2014-02-17","Open":9661.79981,"High":9682.19043,"Low":9645.50977,"Close":9656.75977,"Adj.Close":9656.75977,"Volume":45850100}
{"Date":"2014-02-18","Open":9674.79981,"High":9690.96973,"Low":9614.40039,"Close":9659.78027,"Adj.Close":9659.78027,"Volume":58827300}
{"Date":"2014-02-19","Open":9641.45019,"High":9695.86035,"Low":9596.41992,"Close":9660.04981,"Adj.Close":9660.04981,"Volume":72892900}
{"Date":"2014-02-20","Open":9524.58008,"High":9618.84961,"Low":9504.17969,"Close":9618.84961,"Adj.Close":9618.84961,"Volume":88676900}
{"Date":"2014-02-21","Open":9665.08008,"High":9666.15039,"Low":9598.03027,"Close":9656.95019,"Adj.Close":9656.95019,"Volume":78587700}
{"Date":"2014-02-24","Open":9619.63965,"High":9708.94043,"Low":9602.95019,"Close":9708.94043,"Adj.Close":9708.94043,"Volume":67953500}
{"Date":"2014-02-25","Open":9676.55957,"High":9710.95019,"Low":9628.71973,"Close":9699.34961,"Adj.Close":9699.34961,"Volume":90676100}
{"Date":"2014-02-26","Open":9708.5,"High":9720.66016,"Low":9612.51953,"Close":9661.73047,"Adj.Close":9661.73047,"Volume":87277200}
{"Date":"2014-02-27","Open":9660.54981,"High":9672.82031,"Low":9497.78027,"Close":9588.33008,"Adj.Close":9588.33008,"Volume":86422200}
{"Date":"2014-02-28","Open":9592.90039,"High":9692.08008,"Low":9566.04004,"Close":9692.08008,"Adj.Close":9692.08008,"Volume":83200800}
{"Date":"2014-03-03","Open":9553.08008,"High":9554.16992,"Low":9358.73047,"Close":9358.88965,"Adj.Close":9358.88965,"Volume":118040200}
{"Date":"2014-03-04","Open":9453.76953,"High":9590.11035,"Low":9421.16016,"Close":9589.15039,"Adj.Close":9589.15039,"Volume":95630200}
{"Date":"2014-03-05","Open":9562.38965,"High":9599,"Low":9534.42969,"Close":9542.01953,"Adj.Close":9542.01953,"Volume":73341700}
{"Date":"2014-03-06","Open":9577.34961,"High":9587.44043,"Low":9505.32031,"Close":9542.87012,"Adj.Close":9542.87012,"Volume":103682600}
{"Date":"2014-03-07","Open":9538.45019,"High":9543.24023,"Low":9346.82031,"Close":9350.75,"Adj.Close":9350.75,"Volume":103246700}
{"Date":"2014-03-10","Open":9305.50977,"High":9382.98047,"Low":9216.07031,"Close":9265.5,"Adj.Close":9265.5,"Volume":84875400}
{"Date":"2014-03-11","Open":9295.32031,"High":9375.29004,"Low":9259.17969,"Close":9307.79004,"Adj.Close":9307.79004,"Volume":72300800}
{"Date":"2014-03-12","Open":9257.12988,"High":9267.09961,"Low":9142.54004,"Close":9188.69043,"Adj.Close":9188.69043,"Volume":107430600}
{"Date":"2014-03-13","Open":9200.12012,"High":9226.95996,"Low":9017.34961,"Close":9017.79004,"Adj.Close":9017.79004,"Volume":113773100}
{"Date":"2014-03-14","Open":8939.17969,"High":9094.24023,"Low":8913.26953,"Close":9056.41016,"Adj.Close":9056.41016,"Volume":141175500}
{"Date":"2014-03-17","Open":9047.49023,"High":9197.80957,"Low":9047.49023,"Close":9180.88965,"Adj.Close":9180.88965,"Volume":86964500}
{"Date":"2014-03-18","Open":9172.04981,"High":9315.07031,"Low":9105.69043,"Close":9242.54981,"Adj.Close":9242.54981,"Volume":99301200}
{"Date":"2014-03-19","Open":9262.70996,"High":9325.92969,"Low":9221.58984,"Close":9277.04981,"Adj.Close":9277.04981,"Volume":89476800}
{"Date":"2014-03-20","Open":9215.70019,"High":9296.90039,"Low":9156.62988,"Close":9296.12012,"Adj.Close":9296.12012,"Volume":96945700}
{"Date":"2014-03-21","Open":9300.66016,"High":9376.94043,"Low":9288.15039,"Close":9342.94043,"Adj.Close":9342.94043,"Volume":198583500}
{"Date":"2014-03-24","Open":9349.51953,"High":9358.95019,"Low":9181.37012,"Close":9188.76953,"Adj.Close":9188.76953,"Volume":86790900}
{"Date":"2014-03-25","Open":9223.91992,"High":9372.07031,"Low":9223.90039,"Close":9338.40039,"Adj.Close":9338.40039,"Volume":82230600}
{"Date":"2014-03-26","Open":9367.53027,"High":9488.74023,"Low":9360.29981,"Close":9448.58008,"Adj.Close":9448.58008,"Volume":75841600}
{"Date":"2014-03-27","Open":9428.91016,"High":9469.38965,"Low":9397.98047,"Close":9451.20996,"Adj.Close":9451.20996,"Volume":66826100}
{"Date":"2014-03-28","Open":9487.12012,"High":9587.19043,"Low":9484.90039,"Close":9587.19043,"Adj.Close":9587.19043,"Volume":70498400}
{"Date":"2014-03-31","Open":9621.91992,"High":9634.82031,"Low":9543.08984,"Close":9555.91016,"Adj.Close":9555.91016,"Volume":68772900}
{"Date":"2014-04-01","Open":9601.95996,"High":9631.05957,"Low":9574.62988,"Close":9603.70996,"Adj.Close":9603.70996,"Volume":72835100}
{"Date":"2014-04-02","Open":9628.75977,"High":9645.59961,"Low":9608.45996,"Close":9623.36035,"Adj.Close":9623.36035,"Volume":73976000}
{"Date":"2014-04-03","Open":9620.87012,"High":9689.51953,"Low":9591.88965,"Close":9628.82031,"Adj.Close":9628.82031,"Volume":76385800}
{"Date":"2014-04-04","Open":9641.95996,"High":9721.5,"Low":9627.74023,"Close":9695.76953,"Adj.Close":9695.76953,"Volume":75314000}
{"Date":"2014-04-07","Open":9585.51953,"High":9608.20019,"Low":9496.66992,"Close":9510.84961,"Adj.Close":9510.84961,"Volume":78800000}
{"Date":"2014-04-08","Open":9525.07031,"High":9525.94043,"Low":9391.86035,"Close":9490.79004,"Adj.Close":9490.79004,"Volume":86190900}
{"Date":"2014-04-09","Open":9506.75,"High":9542.30957,"Low":9480.95996,"Close":9506.34961,"Adj.Close":9506.34961,"Volume":69917100}
{"Date":"2014-04-10","Open":9556.70019,"High":9581.48047,"Low":9440.99023,"Close":9454.54004,"Adj.Close":9454.54004,"Volume":77873700}
{"Date":"2014-04-11","Open":9351.20019,"High":9390.44043,"Low":9259.42969,"Close":9315.29004,"Adj.Close":9315.29004,"Volume":100489700}
{"Date":"2014-04-14","Open":9248.86035,"High":9339.16992,"Low":9214.17969,"Close":9339.16992,"Adj.Close":9339.16992,"Volume":90916500}
{"Date":"2014-04-15","Open":9324.83984,"High":9344.84961,"Low":9166.53027,"Close":9173.70996,"Adj.Close":9173.70996,"Volume":88156800}
{"Date":"2014-04-16","Open":9252.29981,"High":9318.96973,"Low":9221.48047,"Close":9317.82031,"Adj.Close":9317.82031,"Volume":78803200}
{"Date":"2014-04-17","Open":9311.03027,"High":9417.82031,"Low":9277.36035,"Close":9409.70996,"Adj.Close":9409.70996,"Volume":86295200}
{"Date":"2014-04-22","Open":9455.51953,"High":9602.57031,"Low":9439.66016,"Close":9600.08984,"Adj.Close":9600.08984,"Volume":70194100}
{"Date":"2014-04-23","Open":9602.12012,"High":9607.83984,"Low":9539.62012,"Close":9544.19043,"Adj.Close":9544.19043,"Volume":61216900}
{"Date":"2014-04-24","Open":9597.07031,"High":9645.05957,"Low":9410.33008,"Close":9548.67969,"Adj.Close":9548.67969,"Volume":87813900}
{"Date":"2014-04-25","Open":9474.79004,"High":9501.91016,"Low":9367.41992,"Close":9401.54981,"Adj.Close":9401.54981,"Volume":79230200}
{"Date":"2014-04-28","Open":9454.83984,"High":9496.83984,"Low":9407.65039,"Close":9446.36035,"Adj.Close":9446.36035,"Volume":67539100}
{"Date":"2014-04-29","Open":9521.65039,"High":9596.41992,"Low":9480.57031,"Close":9584.12012,"Adj.Close":9584.12012,"Volume":91467900}
{"Date":"2014-04-30","Open":9576.92969,"High":9618.98047,"Low":9561.05957,"Close":9603.23047,"Adj.Close":9603.23047,"Volume":90290900}
{"Date":"2014-05-02","Open":9611.79004,"High":9627.37988,"Low":9533.29981,"Close":9556.01953,"Adj.Close":9556.01953,"Volume":88062300}
{"Date":"2014-05-05","Open":9536.37988,"High":9548.16992,"Low":9407.08984,"Close":9529.5,"Adj.Close":9529.5,"Volume":61911600}
{"Date":"2014-05-06","Open":9570.25,"High":9571.62988,"Low":9440.46973,"Close":9467.53027,"Adj.Close":9467.53027,"Volume":82062900}
{"Date":"2014-05-07","Open":9418.5,"High":9554.34961,"Low":9410.08008,"Close":9521.29981,"Adj.Close":9521.29981,"Volume":92732600}
{"Date":"2014-05-08","Open":9547.26953,"High":9622.29981,"Low":9487.57031,"Close":9607.40039,"Adj.Close":9607.40039,"Volume":102022500}
{"Date":"2014-05-09","Open":9591.32031,"High":9602.86035,"Low":9558.11035,"Close":9581.45019,"Adj.Close":9581.45019,"Volume":80084100}
{"Date":"2014-05-12","Open":9608.92969,"High":9710.33984,"Low":9587.13965,"Close":9702.45996,"Adj.Close":9702.45996,"Volume":87508500}
{"Date":"2014-05-13","Open":9751.04981,"High":9783.71973,"Low":9732.33984,"Close":9754.42969,"Adj.Close":9754.42969,"Volume":96844100}
{"Date":"2014-05-14","Open":9765.62012,"High":9772.08984,"Low":9733.20996,"Close":9754.38965,"Adj.Close":9754.38965,"Volume":76079000}
{"Date":"2014-05-15","Open":9741.25,"High":9810.29004,"Low":9631.57031,"Close":9656.04981,"Adj.Close":9656.04981,"Volume":133897400}
{"Date":"2014-05-16","Open":9646.55957,"High":9670.90039,"Low":9577.90039,"Close":9629.09961,"Adj.Close":9629.09961,"Volume":113085400}
{"Date":"2014-05-19","Open":9607.32031,"High":9676.51953,"Low":9534.55957,"Close":9659.38965,"Adj.Close":9659.38965,"Volume":97857300}
{"Date":"2014-05-20","Open":9644.79981,"High":9685.55957,"Low":9613.91016,"Close":9639.08008,"Adj.Close":9639.08008,"Volume":67588400}
{"Date":"2014-05-21","Open":9615.86035,"High":9709.91016,"Low":9583.55957,"Close":9697.87012,"Adj.Close":9697.87012,"Volume":86239200}
{"Date":"2014-05-22","Open":9731.45019,"High":9734.13965,"Low":9689.12988,"Close":9720.91016,"Adj.Close":9720.91016,"Volume":63696000}
{"Date":"2014-05-23","Open":9722.62988,"High":9779.58984,"Low":9704.75,"Close":9768.00977,"Adj.Close":9768.00977,"Volume":65280800}
{"Date":"2014-05-26","Open":9826.91016,"High":9893.80957,"Low":9821.67969,"Close":9892.82031,"Adj.Close":9892.82031,"Volume":53846400}
{"Date":"2014-05-27","Open":9893.33008,"High":9951.90039,"Low":9879.63965,"Close":9940.82031,"Adj.Close":9940.82031,"Volume":79797700}
{"Date":"2014-05-28","Open":9950.74023,"High":9957.87012,"Low":9898.25977,"Close":9939.16992,"Adj.Close":9939.16992,"Volume":72748500}
{"Date":"2014-05-29","Open":9937.66016,"High":9956.24023,"Low":9917.96973,"Close":9938.90039,"Adj.Close":9938.90039,"Volume":65743400}
{"Date":"2014-05-30","Open":9926.73047,"High":9970.76953,"Low":9924.62988,"Close":9943.26953,"Adj.Close":9943.26953,"Volume":103680100}
{"Date":"2014-06-02","Open":9986.86035,"High":9992.33008,"Low":9907.76953,"Close":9950.12012,"Adj.Close":9950.12012,"Volume":57920300}
{"Date":"2014-06-03","Open":9949.95996,"High":9954.78027,"Low":9887.00977,"Close":9919.74023,"Adj.Close":9919.74023,"Volume":71968600}
{"Date":"2014-06-04","Open":9903.82031,"High":9928.95996,"Low":9866.96973,"Close":9926.66992,"Adj.Close":9926.66992,"Volume":66442200}
{"Date":"2014-06-05","Open":9929.41016,"High":10013.69043,"Low":9896.08984,"Close":9947.83008,"Adj.Close":9947.83008,"Volume":129942500}
{"Date":"2014-06-06","Open":9954.00977,"High":10000.91992,"Low":9941.65039,"Close":9987.19043,"Adj.Close":9987.19043,"Volume":92994900}
{"Date":"2014-06-09","Open":9994.40039,"High":10009.59961,"Low":9985.87012,"Close":10008.62988,"Adj.Close":10008.62988,"Volume":43200400}
{"Date":"2014-06-10","Open":9998.50977,"High":10033.74023,"Low":9987.69043,"Close":10028.79981,"Adj.Close":10028.79981,"Volume":64853100}
{"Date":"2014-06-11","Open":10022.99023,"High":10024.83984,"Low":9921.25977,"Close":9949.80957,"Adj.Close":9949.80957,"Volume":96286500}
{"Date":"2014-06-12","Open":9950.51953,"High":9970.37988,"Low":9917.61035,"Close":9938.70019,"Adj.Close":9938.70019,"Volume":68482900}
{"Date":"2014-06-13","Open":9920.49023,"High":9944.57031,"Low":9829.08984,"Close":9912.87012,"Adj.Close":9912.87012,"Volume":79417700}
{"Date":"2014-06-16","Open":9885.96973,"High":9925.84961,"Low":9872.76953,"Close":9883.98047,"Adj.Close":9883.98047,"Volume":64029200}
{"Date":"2014-06-17","Open":9915.20019,"High":9982.88965,"Low":9861.29004,"Close":9920.32031,"Adj.Close":9920.32031,"Volume":72084200}
{"Date":"2014-06-18","Open":9932.04004,"High":9964.01953,"Low":9922.07031,"Close":9930.33008,"Adj.Close":9930.33008,"Volume":72976800}
{"Date":"2014-06-19","Open":10018.91016,"High":10023.54981,"Low":9993.03027,"Close":10004,"Adj.Close":10004,"Volume":86693500}
{"Date":"2014-06-20","Open":9995.5,"High":10050.98047,"Low":9987.24023,"Close":9987.24023,"Adj.Close":9987.24023,"Volume":209559600}
{"Date":"2014-06-23","Open":9991.40039,"High":9993.01953,"Low":9885.95996,"Close":9920.91992,"Adj.Close":9920.91992,"Volume":68730100}
{"Date":"2014-06-24","Open":9938.63965,"High":9948.58984,"Low":9899.46973,"Close":9938.08008,"Adj.Close":9938.08008,"Volume":61266100}
{"Date":"2014-06-25","Open":9883.78027,"High":9914.12012,"Low":9836.45996,"Close":9867.75,"Adj.Close":9867.75,"Volume":82312000}
{"Date":"2014-06-26","Open":9894.54981,"High":9898.37988,"Low":9749.75,"Close":9804.90039,"Adj.Close":9804.90039,"Volume":94925000}
{"Date":"2014-06-27","Open":9818.45996,"High":9836.67969,"Low":9791.12988,"Close":9815.16992,"Adj.Close":9815.16992,"Volume":63248900}
{"Date":"2014-06-30","Open":9833.84961,"High":9889.49023,"Low":9800.08008,"Close":9833.07031,"Adj.Close":9833.07031,"Volume":66649700}
{"Date":"2014-07-01","Open":9853.74023,"High":9902.41016,"Low":9835.74023,"Close":9902.41016,"Adj.Close":9902.41016,"Volume":54519000}
{"Date":"2014-07-02","Open":9913,"High":9936.38965,"Low":9890.11035,"Close":9911.26953,"Adj.Close":9911.26953,"Volume":70229500}
{"Date":"2014-07-03","Open":9910.46973,"High":10032.28027,"Low":9907.00977,"Close":10029.42969,"Adj.Close":10029.42969,"Volume":78288000}
{"Date":"2014-07-04","Open":10028.70996,"High":10030.80957,"Low":10007.40039,"Close":10009.08008,"Adj.Close":10009.08008,"Volume":52046500}
{"Date":"2014-07-07","Open":9992.12988,"High":10015.36035,"Low":9905.59961,"Close":9906.07031,"Adj.Close":9906.07031,"Volume":60506300}
{"Date":"2014-07-08","Open":9918.26953,"High":9920.78027,"Low":9772.13965,"Close":9772.66992,"Adj.Close":9772.66992,"Volume":85865100}
{"Date":"2014-07-09","Open":9789.04981,"High":9817.46973,"Low":9752.79004,"Close":9808.20019,"Adj.Close":9808.20019,"Volume":73589700}
{"Date":"2014-07-10","Open":9807.25,"High":9807.25,"Low":9617.58984,"Close":9659.12988,"Adj.Close":9659.12988,"Volume":96879100}
{"Date":"2014-07-11","Open":9672.16992,"High":9708.42969,"Low":9623.36035,"Close":9666.33984,"Adj.Close":9666.33984,"Volume":62278400}
{"Date":"2014-07-14","Open":9710.91992,"High":9793.78027,"Low":9693.88965,"Close":9783.00977,"Adj.Close":9783.00977,"Volume":56259600}
{"Date":"2014-07-15","Open":9764.69043,"High":9788.70996,"Low":9711.86035,"Close":9719.41016,"Adj.Close":9719.41016,"Volume":72125500}
{"Date":"2014-07-16","Open":9747.87988,"High":9871.58008,"Low":9747.51953,"Close":9859.26953,"Adj.Close":9859.26953,"Volume":69460000}
{"Date":"2014-07-17","Open":9819.45019,"High":9845.84961,"Low":9743.62012,"Close":9753.87988,"Adj.Close":9753.87988,"Volume":76538100}
{"Date":"2014-07-18","Open":9703.66992,"High":9721.08008,"Low":9655.50977,"Close":9720.01953,"Adj.Close":9720.01953,"Volume":118113800}
{"Date":"2014-07-21","Open":9711.67969,"High":9717.70019,"Low":9597.62012,"Close":9612.04981,"Adj.Close":9612.04981,"Volume":65236500}
{"Date":"2014-07-22","Open":9682.20996,"High":9735.70996,"Low":9647.74023,"Close":9734.33008,"Adj.Close":9734.33008,"Volume":62368600}
{"Date":"2014-07-23","Open":9727.42969,"High":9802.05957,"Low":9723.98047,"Close":9753.55957,"Adj.Close":9753.55957,"Volume":64736900}
{"Date":"2014-07-24","Open":9772.15039,"High":9810.46973,"Low":9674.67969,"Close":9794.05957,"Adj.Close":9794.05957,"Volume":70366600}
{"Date":"2014-07-25","Open":9770.24023,"High":9794.84961,"Low":9620.58008,"Close":9644.00977,"Adj.Close":9644.00977,"Volume":73401600}
{"Date":"2014-07-28","Open":9660.70996,"High":9665.04981,"Low":9527.58984,"Close":9598.16992,"Adj.Close":9598.16992,"Volume":71997100}
{"Date":"2014-07-29","Open":9607.09961,"High":9692.33008,"Low":9573.48047,"Close":9653.62988,"Adj.Close":9653.62988,"Volume":66002300}
{"Date":"2014-07-30","Open":9646.42969,"High":9704.00977,"Low":9572.90039,"Close":9593.67969,"Adj.Close":9593.67969,"Volume":79991300}
{"Date":"2014-07-31","Open":9576.16016,"High":9582.74023,"Low":9395.34961,"Close":9407.48047,"Adj.Close":9407.48047,"Volume":131077400}
{"Date":"2014-08-01","Open":9379.74023,"High":9394.48047,"Low":9185.41016,"Close":9210.08008,"Adj.Close":9210.08008,"Volume":141582500}
{"Date":"2014-08-04","Open":9222.04981,"High":9243.23047,"Low":9130.33984,"Close":9154.13965,"Adj.Close":9154.13965,"Volume":85304300}
{"Date":"2014-08-05","Open":9186.03027,"High":9237.13965,"Low":9152.37988,"Close":9189.74023,"Adj.Close":9189.74023,"Volume":80560700}
{"Date":"2014-08-06","Open":9084.51953,"High":9166.20996,"Low":9030.71973,"Close":9130.04004,"Adj.Close":9130.04004,"Volume":98898300}
{"Date":"2014-08-07","Open":9081.29004,"High":9166.04004,"Low":9025.82031,"Close":9038.96973,"Adj.Close":9038.96973,"Volume":97954700}
{"Date":"2014-08-08","Open":8928.19043,"High":9061,"Low":8903.49023,"Close":9009.32031,"Adj.Close":9009.32031,"Volume":102515800}
{"Date":"2014-08-11","Open":9106.66992,"High":9199,"Low":9089.30957,"Close":9180.74023,"Adj.Close":9180.74023,"Volume":81228900}
{"Date":"2014-08-12","Open":9166.91992,"High":9171.94043,"Low":9050,"Close":9069.46973,"Adj.Close":9069.46973,"Volume":74774600}
{"Date":"2014-08-13","Open":9133.83984,"High":9213.61035,"Low":9118.15039,"Close":9198.87988,"Adj.Close":9198.87988,"Volume":82251600}
{"Date":"2014-08-14","Open":9161.80957,"High":9265.91992,"Low":9149.41016,"Close":9225.09961,"Adj.Close":9225.09961,"Volume":80394300}
{"Date":"2014-08-15","Open":9239,"High":9324.57031,"Low":9067.58008,"Close":9092.59961,"Adj.Close":9092.59961,"Volume":110261800}
{"Date":"2014-08-18","Open":9220.99023,"High":9261.65039,"Low":9195.11035,"Close":9245.33008,"Adj.Close":9245.33008,"Volume":63822100}
{"Date":"2014-08-19","Open":9276.19043,"High":9350.26953,"Low":9276.17969,"Close":9334.28027,"Adj.Close":9334.28027,"Volume":57793200}
{"Date":"2014-08-20","Open":9329.88965,"High":9333.67969,"Low":9247.83984,"Close":9314.57031,"Adj.Close":9314.57031,"Volume":63229700}
{"Date":"2014-08-21","Open":9328.70996,"High":9405.92969,"Low":9278.86035,"Close":9401.53027,"Adj.Close":9401.53027,"Volume":67874900}
{"Date":"2014-08-22","Open":9390.29004,"High":9414.38965,"Low":9291.92969,"Close":9339.16992,"Adj.Close":9339.16992,"Volume":70036600}
{"Date":"2014-08-25","Open":9456.66992,"High":9510.13965,"Low":9424.11035,"Close":9510.13965,"Adj.Close":9510.13965,"Volume":53554100}
{"Date":"2014-08-26","Open":9481.55957,"High":9591.71973,"Low":9446.37012,"Close":9588.15039,"Adj.Close":9588.15039,"Volume":66737100}
{"Date":"2014-08-27","Open":9583.98047,"High":9600.84961,"Low":9546.54981,"Close":9569.70996,"Adj.Close":9569.70996,"Volume":69031300}
{"Date":"2014-08-28","Open":9545.20996,"High":9546.80957,"Low":9417.16016,"Close":9462.55957,"Adj.Close":9462.55957,"Volume":72124500}
{"Date":"2014-08-29","Open":9483.41992,"High":9517.95019,"Low":9369.40039,"Close":9470.16992,"Adj.Close":9470.16992,"Volume":68471200}
{"Date":"2014-09-01","Open":9484.53027,"High":9500.20019,"Low":9424.78027,"Close":9479.03027,"Adj.Close":9479.03027,"Volume":43071900}
{"Date":"2014-09-02","Open":9525.15039,"High":9578.5,"Low":9485.24023,"Close":9507.01953,"Adj.Close":9507.01953,"Volume":55157400}
{"Date":"2014-09-03","Open":9541.01953,"High":9683.09961,"Low":9528.71973,"Close":9626.49023,"Adj.Close":9626.49023,"Volume":90121000}
{"Date":"2014-09-04","Open":9591.42969,"High":9732.78027,"Low":9539.91992,"Close":9724.25977,"Adj.Close":9724.25977,"Volume":106652400}
{"Date":"2014-09-05","Open":9714.24023,"High":9774.65039,"Low":9691.44043,"Close":9747.01953,"Adj.Close":9747.01953,"Volume":77345000}
{"Date":"2014-09-08","Open":9767.90039,"High":9773.70019,"Low":9721.70996,"Close":9758.03027,"Adj.Close":9758.03027,"Volume":53013300}
{"Date":"2014-09-09","Open":9737.55957,"High":9769.20996,"Low":9695.44043,"Close":9710.70019,"Adj.Close":9710.70019,"Volume":57197900}
{"Date":"2014-09-10","Open":9672.45019,"High":9723.08008,"Low":9635.5,"Close":9700.16992,"Adj.Close":9700.16992,"Volume":62415400}
{"Date":"2014-09-11","Open":9729.88965,"High":9732.83008,"Low":9630.66992,"Close":9691.28027,"Adj.Close":9691.28027,"Volume":62050300}
{"Date":"2014-09-12","Open":9706.58984,"High":9706.58984,"Low":9617.70019,"Close":9651.12988,"Adj.Close":9651.12988,"Volume":52625100}
{"Date":"2014-09-15","Open":9603.96973,"High":9682.45996,"Low":9600.15039,"Close":9659.62988,"Adj.Close":9659.62988,"Volume":55750900}
{"Date":"2014-09-16","Open":9644.28027,"High":9644.87988,"Low":9588.65039,"Close":9632.92969,"Adj.Close":9632.92969,"Volume":62265100}
{"Date":"2014-09-17","Open":9672.98047,"High":9695.44043,"Low":9649.99023,"Close":9661.5,"Adj.Close":9661.5,"Volume":67216900}
{"Date":"2014-09-18","Open":9703.09961,"High":9798.12988,"Low":9686.42969,"Close":9798.12988,"Adj.Close":9798.12988,"Volume":81235700}
{"Date":"2014-09-19","Open":9849.42969,"High":9891.20019,"Low":9799.24023,"Close":9799.25977,"Adj.Close":9799.25977,"Volume":195350400}
{"Date":"2014-09-22","Open":9748.53027,"High":9812.76953,"Low":9735.69043,"Close":9749.54004,"Adj.Close":9749.54004,"Volume":73981000}
{"Date":"2014-09-23","Open":9713.40039,"High":9719.66016,"Low":9589.03027,"Close":9595.03027,"Adj.Close":9595.03027,"Volume":88196000}
{"Date":"2014-09-24","Open":9598.76953,"High":9669.45019,"Low":9534.76953,"Close":9661.96973,"Adj.Close":9661.96973,"Volume":85850600}
{"Date":"2014-09-25","Open":9644.36035,"High":9718.11035,"Low":9482.54004,"Close":9510.00977,"Adj.Close":9510.00977,"Volume":97697000}
{"Date":"2014-09-26","Open":9500.54981,"High":9545.33984,"Low":9454.87988,"Close":9490.54981,"Adj.Close":9490.54981,"Volume":83499600}
{"Date":"2014-09-29","Open":9495.58008,"High":9504.98047,"Low":9369.62012,"Close":9422.91016,"Adj.Close":9422.91016,"Volume":77424800}
{"Date":"2014-09-30","Open":9446.80957,"High":9495,"Low":9404.88965,"Close":9474.29981,"Adj.Close":9474.29981,"Volume":89859600}
{"Date":"2014-10-01","Open":9454.04004,"High":9520.96973,"Low":9357.54981,"Close":9382.03027,"Adj.Close":9382.03027,"Volume":83526600}
{"Date":"2014-10-02","Open":9363.28027,"High":9412.62012,"Low":9195.67969,"Close":9195.67969,"Adj.Close":9195.67969,"Volume":122375300}
{"Date":"2014-10-06","Open":9341.04981,"High":9343.65039,"Low":9185.86035,"Close":9209.50977,"Adj.Close":9209.50977,"Volume":103676300}
{"Date":"2014-10-07","Open":9164.76953,"High":9170.24023,"Low":9080.34961,"Close":9086.20996,"Adj.Close":9086.20996,"Volume":105001700}
{"Date":"2014-10-08","Open":9027.90039,"High":9064.87988,"Low":8960.42969,"Close":8995.33008,"Adj.Close":8995.33008,"Volume":112047000}
{"Date":"2014-10-09","Open":9082.66016,"High":9140.29004,"Low":8975.05957,"Close":9005.01953,"Adj.Close":9005.01953,"Volume":104101300}
{"Date":"2014-10-10","Open":8924.58008,"High":8958.66016,"Low":8788.20996,"Close":8788.80957,"Adj.Close":8788.80957,"Volume":162566100}
{"Date":"2014-10-13","Open":8703.84961,"High":8872.40039,"Low":8699.59961,"Close":8812.42969,"Adj.Close":8812.42969,"Volume":112875000}
{"Date":"2014-10-14","Open":8765.36035,"High":8854.38965,"Low":8701.44043,"Close":8825.20996,"Adj.Close":8825.20996,"Volume":116078300}
{"Date":"2014-10-15","Open":8838.67969,"High":8847.84961,"Low":8555.73047,"Close":8571.95019,"Adj.Close":8571.95019,"Volume":153532200}
{"Date":"2014-10-16","Open":8623.28027,"High":8662.86035,"Low":8354.96973,"Close":8582.90039,"Adj.Close":8582.90039,"Volume":224468500}
{"Date":"2014-10-17","Open":8629.16016,"High":8850.26953,"Low":8588.41992,"Close":8850.26953,"Adj.Close":8850.26953,"Volume":181971200}
{"Date":"2014-10-20","Open":8819.25977,"High":8834.73047,"Low":8682.58984,"Close":8717.75977,"Adj.Close":8717.75977,"Volume":103016000}
{"Date":"2014-10-21","Open":8693.05957,"High":8889.78027,"Low":8644.70996,"Close":8886.95996,"Adj.Close":8886.95996,"Volume":118317300}
{"Date":"2014-10-22","Open":8934.54004,"High":8957.16016,"Low":8861.44043,"Close":8940.13965,"Adj.Close":8940.13965,"Volume":97874300}
{"Date":"2014-10-23","Open":8873.54004,"High":9068.12012,"Low":8820.88965,"Close":9047.30957,"Adj.Close":9047.30957,"Volume":108376900}
{"Date":"2014-10-24","Open":9008.59961,"High":9044.84961,"Low":8955.58984,"Close":8987.79981,"Adj.Close":8987.79981,"Volume":98966500}
{"Date":"2014-10-27","Open":9080.79981,"High":9085.63965,"Low":8837.66016,"Close":8902.61035,"Adj.Close":8902.61035,"Volume":111764500}
{"Date":"2014-10-28","Open":8983.05957,"High":9077.88965,"Low":8968.58984,"Close":9068.19043,"Adj.Close":9068.19043,"Volume":78580500}
{"Date":"2014-10-29","Open":9139,"High":9157.62988,"Low":9072.63965,"Close":9082.80957,"Adj.Close":9082.80957,"Volume":89708100}
{"Date":"2014-10-30","Open":9091.12988,"High":9146.95019,"Low":8899.90039,"Close":9114.83984,"Adj.Close":9114.83984,"Volume":119733200}
{"Date":"2014-10-31","Open":9283.40039,"High":9339.33008,"Low":9217,"Close":9326.87012,"Adj.Close":9326.87012,"Volume":123211200}
{"Date":"2014-11-03","Open":9305.73047,"High":9343.63965,"Low":9236.17969,"Close":9251.70019,"Adj.Close":9251.70019,"Volume":79777600}
{"Date":"2014-11-04","Open":9244.08984,"High":9317.91992,"Low":9148.78027,"Close":9166.46973,"Adj.Close":9166.46973,"Volume":90365900}
{"Date":"2014-11-05","Open":9238.07031,"High":9329.07031,"Low":9226.33984,"Close":9315.48047,"Adj.Close":9315.48047,"Volume":81034800}
{"Date":"2014-11-06","Open":9284.96973,"High":9467.36035,"Low":9268.62988,"Close":9377.41016,"Adj.Close":9377.41016,"Volume":124002400}
{"Date":"2014-11-07","Open":9406.16016,"High":9414.32031,"Low":9239.11035,"Close":9291.83008,"Adj.Close":9291.83008,"Volume":104437000}
{"Date":"2014-11-10","Open":9233.87012,"High":9351.87012,"Low":9222.57031,"Close":9351.87012,"Adj.Close":9351.87012,"Volume":71162800}
{"Date":"2014-11-11","Open":9374.36035,"High":9400.90039,"Low":9324.76953,"Close":9369.03027,"Adj.Close":9369.03027,"Volume":79810300}
{"Date":"2014-11-12","Open":9339.67969,"High":9359.37012,"Low":9189.62988,"Close":9210.95996,"Adj.Close":9210.95996,"Volume":93733900}
{"Date":"2014-11-13","Open":9260.53027,"High":9311,"Low":9170.28027,"Close":9248.50977,"Adj.Close":9248.50977,"Volume":82312000}
{"Date":"2014-11-14","Open":9272.36035,"High":9284.12988,"Low":9184.45996,"Close":9252.94043,"Adj.Close":9252.94043,"Volume":76730500}
{"Date":"2014-11-17","Open":9162.26953,"High":9331.32031,"Low":9161.59961,"Close":9306.34961,"Adj.Close":9306.34961,"Volume":72034400}
{"Date":"2014-11-18","Open":9323.75,"High":9461.53027,"Low":9323.51953,"Close":9456.53027,"Adj.Close":9456.53027,"Volume":73982400}
{"Date":"2014-11-19","Open":9462.04981,"High":9521.73047,"Low":9439.16016,"Close":9472.79981,"Adj.Close":9472.79981,"Volume":73153500}
{"Date":"2014-11-20","Open":9460.40039,"High":9487.69043,"Low":9382.23047,"Close":9483.96973,"Adj.Close":9483.96973,"Volume":82097800}
{"Date":"2014-11-21","Open":9521.24023,"High":9736.13965,"Low":9508.16992,"Close":9732.54981,"Adj.Close":9732.54981,"Volume":166634400}
{"Date":"2014-11-24","Open":9722.30957,"High":9832.41016,"Low":9711.76953,"Close":9785.54004,"Adj.Close":9785.54004,"Volume":97612300}
{"Date":"2014-11-25","Open":9790.03027,"High":9921.45996,"Low":9787.25977,"Close":9861.20996,"Adj.Close":9861.20996,"Volume":117773900}
{"Date":"2014-11-26","Open":9894.59961,"High":9942.66992,"Low":9868.34961,"Close":9915.55957,"Adj.Close":9915.55957,"Volume":89124300}
{"Date":"2014-11-27","Open":9934.78027,"High":9992.66992,"Low":9920.86035,"Close":9974.87012,"Adj.Close":9974.87012,"Volume":84700200}
{"Date":"2014-11-28","Open":9990.70019,"High":9990.70019,"Low":9902.40039,"Close":9980.84961,"Adj.Close":9980.84961,"Volume":98906800}
{"Date":"2014-12-01","Open":9915.74023,"High":9979.08008,"Low":9906.41992,"Close":9963.50977,"Adj.Close":9963.50977,"Volume":97092800}
{"Date":"2014-12-02","Open":9983.79004,"High":10038.20996,"Low":9910.20996,"Close":9934.08008,"Adj.Close":9934.08008,"Volume":86630800}
{"Date":"2014-12-03","Open":9978.88965,"High":9993.84961,"Low":9930.53027,"Close":9971.79004,"Adj.Close":9971.79004,"Volume":83605000}
{"Date":"2014-12-04","Open":9998.84961,"High":10083.74023,"Low":9835.41992,"Close":9851.34961,"Adj.Close":9851.34961,"Volume":119705200}
{"Date":"2014-12-05","Open":9931.95996,"High":10093.03027,"Low":9929.46973,"Close":10087.12012,"Adj.Close":10087.12012,"Volume":93445100}
{"Date":"2014-12-08","Open":10060.91016,"High":10084.95019,"Low":10014.99023,"Close":10014.99023,"Adj.Close":10014.99023,"Volume":68931200}
{"Date":"2014-12-09","Open":9904.58008,"High":9951.66016,"Low":9786.37988,"Close":9793.70996,"Adj.Close":9793.70996,"Volume":110063600}
{"Date":"2014-12-10","Open":9859.78027,"High":9909.38965,"Low":9775.38965,"Close":9799.73047,"Adj.Close":9799.73047,"Volume":88531300}
{"Date":"2014-12-11","Open":9770.66016,"High":9907.82031,"Low":9763.41016,"Close":9862.53027,"Adj.Close":9862.53027,"Volume":98963300}
{"Date":"2014-12-12","Open":9794.20019,"High":9799.65039,"Low":9586.21973,"Close":9594.73047,"Adj.Close":9594.73047,"Volume":94544800}
{"Date":"2014-12-15","Open":9599.82031,"High":9678.25977,"Low":9330.99023,"Close":9334.00977,"Adj.Close":9334.00977,"Volume":112718700}
{"Date":"2014-12-16","Open":9366.55957,"High":9567.08984,"Low":9219.04981,"Close":9563.88965,"Adj.Close":9563.88965,"Volume":171052400}
{"Date":"2014-12-17","Open":9455.74023,"High":9589.25,"Low":9429.40039,"Close":9544.42969,"Adj.Close":9544.42969,"Volume":102078900}
{"Date":"2014-12-18","Open":9711.61035,"High":9811.05957,"Low":9671.17969,"Close":9811.05957,"Adj.Close":9811.05957,"Volume":121015600}
{"Date":"2014-12-19","Open":9901.25977,"High":9901.25977,"Low":9688.66016,"Close":9786.95996,"Adj.Close":9786.95996,"Volume":173452900}
{"Date":"2014-12-22","Open":9827.25977,"High":9924.00977,"Low":9826.54981,"Close":9865.75977,"Adj.Close":9865.75977,"Volume":61833300}
{"Date":"2014-12-23","Open":9887.24023,"High":9922.11035,"Low":9848.05957,"Close":9922.11035,"Adj.Close":9922.11035,"Volume":47508200}
{"Date":"2014-12-29","Open":9914.87012,"High":9927.84961,"Low":9775.45019,"Close":9927.12988,"Adj.Close":9927.12988,"Volume":47150800}
{"Date":"2014-12-30","Open":9883.09961,"High":9886.78027,"Low":9805.54981,"Close":9805.54981,"Adj.Close":9805.54981,"Volume":34753300}
{"Date":"2015-01-02","Open":9869.12988,"High":9879.53027,"Low":9687.25977,"Close":9764.73047,"Adj.Close":9764.73047,"Volume":67673900}
{"Date":"2015-01-05","Open":9735.65039,"High":9790.26953,"Low":9468.58008,"Close":9473.16016,"Adj.Close":9473.16016,"Volume":105538300}
{"Date":"2015-01-06","Open":9484.25,"High":9624.65039,"Low":9382.82031,"Close":9469.66016,"Adj.Close":9469.66016,"Volume":96812300}
{"Date":"2015-01-07","Open":9510.33984,"High":9592.37012,"Low":9459.17969,"Close":9518.17969,"Adj.Close":9518.17969,"Volume":82466600}
{"Date":"2015-01-08","Open":9643.76953,"High":9855.42969,"Low":9607.90039,"Close":9837.61035,"Adj.Close":9837.61035,"Volume":114825000}
{"Date":"2015-01-09","Open":9813.99023,"High":9860.17969,"Low":9601.75,"Close":9648.5,"Adj.Close":9648.5,"Volume":107473400}
{"Date":"2015-01-12","Open":9697.45996,"High":9815.95996,"Low":9622.32031,"Close":9781.90039,"Adj.Close":9781.90039,"Volume":101315800}
{"Date":"2015-01-13","Open":9759.57031,"High":9978.94043,"Low":9755.01953,"Close":9941,"Adj.Close":9941,"Volume":116360600}
{"Date":"2015-01-14","Open":9810.70019,"High":9962.98047,"Low":9768.09961,"Close":9817.08008,"Adj.Close":9817.08008,"Volume":121316800}
{"Date":"2015-01-15","Open":9933.45019,"High":10063.17969,"Low":9637.33008,"Close":10032.61035,"Adj.Close":10032.61035,"Volume":147822300}
{"Date":"2015-01-16","Open":9985.50977,"High":10207.96973,"Low":9940.63965,"Close":10167.76953,"Adj.Close":10167.76953,"Volume":141081500}
{"Date":"2015-01-19","Open":10231.58008,"High":10293.04004,"Low":10191.98047,"Close":10242.34961,"Adj.Close":10242.34961,"Volume":80650300}
{"Date":"2015-01-20","Open":10278.54981,"High":10298.41992,"Low":10211.38965,"Close":10257.12988,"Adj.Close":10257.12988,"Volume":109024400}
{"Date":"2015-01-21","Open":10270.33008,"High":10311.90039,"Low":10149.76953,"Close":10299.23047,"Adj.Close":10299.23047,"Volume":116237900}
{"Date":"2015-01-22","Open":10300.25977,"High":10454.04981,"Low":10228.53027,"Close":10435.62012,"Adj.Close":10435.62012,"Volume":151255800}
{"Date":"2015-01-23","Open":10503.33008,"High":10704.32031,"Low":10502.84961,"Close":10649.58008,"Adj.Close":10649.58008,"Volume":167797300}
{"Date":"2015-01-26","Open":10592.96973,"High":10807.57031,"Low":10589.07031,"Close":10798.33008,"Adj.Close":10798.33008,"Volume":105118600}
{"Date":"2015-01-27","Open":10785.90039,"High":10810.57031,"Low":10592.45996,"Close":10628.58008,"Adj.Close":10628.58008,"Volume":115893500}
{"Date":"2015-01-28","Open":10719.40039,"High":10728.83008,"Low":10552.75977,"Close":10710.96973,"Adj.Close":10710.96973,"Volume":113074200}
{"Date":"2015-01-29","Open":10666.42969,"High":10743.57031,"Low":10607.71973,"Close":10737.87012,"Adj.Close":10737.87012,"Volume":100310000}
{"Date":"2015-01-30","Open":10801.37988,"High":10804.04004,"Low":10642.58984,"Close":10694.32031,"Adj.Close":10694.32031,"Volume":108714500}
{"Date":"2015-02-02","Open":10719.17969,"High":10828.00977,"Low":10677.38965,"Close":10828.00977,"Adj.Close":10828.00977,"Volume":100490400}
{"Date":"2015-02-03","Open":10867.61035,"High":10984.69043,"Low":10860.03027,"Close":10890.95019,"Adj.Close":10890.95019,"Volume":134336000}
{"Date":"2015-02-04","Open":10892.5,"High":10912.24023,"Low":10803.09961,"Close":10911.32031,"Adj.Close":10911.32031,"Volume":98694500}
{"Date":"2015-02-05","Open":10840.79004,"High":10926.73047,"Low":10822.75,"Close":10905.41016,"Adj.Close":10905.41016,"Volume":87662700}
{"Date":"2015-02-06","Open":10866.20019,"High":10877.66992,"Low":10802.88965,"Close":10846.38965,"Adj.Close":10846.38965,"Volume":78680500}
{"Date":"2015-02-09","Open":10765.20996,"High":10767.21973,"Low":10614.12012,"Close":10663.50977,"Adj.Close":10663.50977,"Volume":102797300}
{"Date":"2015-02-10","Open":10675.58984,"High":10797.45996,"Low":10594.32031,"Close":10753.83008,"Adj.Close":10753.83008,"Volume":93678100}
{"Date":"2015-02-11","Open":10765,"High":10791.58984,"Low":10696.78027,"Close":10752.11035,"Adj.Close":10752.11035,"Volume":69851700}
{"Date":"2015-02-12","Open":10746.91016,"High":10955.45019,"Low":10746.91016,"Close":10919.65039,"Adj.Close":10919.65039,"Volume":107103000}
{"Date":"2015-02-13","Open":10952.38965,"High":11013.84961,"Low":10948.49023,"Close":10963.40039,"Adj.Close":10963.40039,"Volume":99482300}
{"Date":"2015-02-16","Open":10946.87988,"High":10963.49023,"Low":10909.49023,"Close":10923.23047,"Adj.Close":10923.23047,"Volume":61995500}
{"Date":"2015-02-17","Open":10847.73047,"High":10921.25977,"Low":10765.01953,"Close":10895.62012,"Adj.Close":10895.62012,"Volume":77400400}
{"Date":"2015-02-18","Open":10931.71973,"High":10980.98047,"Low":10909.59961,"Close":10961,"Adj.Close":10961,"Volume":70942100}
{"Date":"2015-02-19","Open":10932.49023,"High":11022.25977,"Low":10874.96973,"Close":11001.94043,"Adj.Close":11001.94043,"Volume":87999500}
{"Date":"2015-02-20","Open":10976.76953,"High":11081.80957,"Low":10946.90039,"Close":11050.63965,"Adj.Close":11050.63965,"Volume":136029000}
{"Date":"2015-02-23","Open":11150.46973,"High":11158.54981,"Low":11069.76953,"Close":11130.91992,"Adj.Close":11130.91992,"Volume":76625500}
{"Date":"2015-02-24","Open":11128.16992,"High":11228.37012,"Low":11090.73047,"Close":11205.74023,"Adj.Close":11205.74023,"Volume":82593800}
{"Date":"2015-02-25","Open":11208.26953,"High":11225.59961,"Low":11174.78027,"Close":11210.26953,"Adj.Close":11210.26953,"Volume":80915300}
{"Date":"2015-02-26","Open":11206.66016,"High":11330.62988,"Low":11187,"Close":11327.19043,"Adj.Close":11327.19043,"Volume":85073000}
{"Date":"2015-02-27","Open":11337.11035,"High":11401.66016,"Low":11301.33984,"Close":11401.66016,"Adj.Close":11401.66016,"Volume":94058100}
{"Date":"2015-03-02","Open":11408.28027,"High":11455.08008,"Low":11362.87988,"Close":11410.36035,"Adj.Close":11410.36035,"Volume":80280900}
{"Date":"2015-03-03","Open":11424.66992,"High":11465.23047,"Low":11280.36035,"Close":11280.36035,"Adj.Close":11280.36035,"Volume":84804300}
{"Date":"2015-03-04","Open":11317.24023,"High":11390.37988,"Low":11193.29981,"Close":11390.37988,"Adj.Close":11390.37988,"Volume":79990900}
{"Date":"2015-03-05","Open":11427.63965,"High":11532.82031,"Low":11409.04981,"Close":11504.00977,"Adj.Close":11504.00977,"Volume":83133300}
{"Date":"2015-03-06","Open":11513.88965,"High":11600.37012,"Low":11495.20019,"Close":11550.96973,"Adj.Close":11550.96973,"Volume":83005800}
{"Date":"2015-03-09","Open":11510.34961,"High":11586.94043,"Low":11461.86035,"Close":11582.11035,"Adj.Close":11582.11035,"Volume":70116300}
{"Date":"2015-03-10","Open":11555.96973,"High":11577.75,"Low":11402.66992,"Close":11500.37988,"Adj.Close":11500.37988,"Volume":93041600}
{"Date":"2015-03-11","Open":11531.54981,"High":11822.53027,"Low":11531.54981,"Close":11805.99023,"Adj.Close":11805.99023,"Volume":107890400}
{"Date":"2015-03-12","Open":11795.91016,"High":11830.13965,"Low":11754.90039,"Close":11799.38965,"Adj.Close":11799.38965,"Volume":119851500}
{"Date":"2015-03-13","Open":11845.90039,"High":11903.33008,"Low":11744.92969,"Close":11901.61035,"Adj.Close":11901.61035,"Volume":104888400}
{"Date":"2015-03-16","Open":11955.82031,"High":12219.04981,"Low":11955.33008,"Close":12167.71973,"Adj.Close":12167.71973,"Volume":112369900}
{"Date":"2015-03-17","Open":12163.08008,"High":12195.58008,"Low":11930.54004,"Close":11980.84961,"Adj.Close":11980.84961,"Volume":104121300}
{"Date":"2015-03-18","Open":12002.24023,"High":12017.91016,"Low":11814.48047,"Close":11922.76953,"Adj.Close":11922.76953,"Volume":114361600}
{"Date":"2015-03-19","Open":11897.48047,"High":12001.12988,"Low":11787.29981,"Close":11899.40039,"Adj.Close":11899.40039,"Volume":110433600}
{"Date":"2015-03-20","Open":11942.16016,"High":12087.61035,"Low":11926.86035,"Close":12039.37012,"Adj.Close":12039.37012,"Volume":181425200}
{"Date":"2015-03-23","Open":11984.79004,"High":11985.11035,"Low":11858.09961,"Close":11895.83984,"Adj.Close":11895.83984,"Volume":88385400}
{"Date":"2015-03-24","Open":11821.20996,"High":12030.58984,"Low":11797.66992,"Close":12005.69043,"Adj.Close":12005.69043,"Volume":104205600}
{"Date":"2015-03-25","Open":11995.08984,"High":12022.83984,"Low":11858.23047,"Close":11865.32031,"Adj.Close":11865.32031,"Volume":84585800}
{"Date":"2015-03-26","Open":11736.33984,"High":11849.38965,"Low":11619.71973,"Close":11843.67969,"Adj.Close":11843.67969,"Volume":120047400}
{"Date":"2015-03-27","Open":11920.21973,"High":11954.08984,"Low":11799.03027,"Close":11868.33008,"Adj.Close":11868.33008,"Volume":88495700}
{"Date":"2015-03-30","Open":11927.13965,"High":12090.13965,"Low":11922.70996,"Close":12086.00977,"Adj.Close":12086.00977,"Volume":75164200}
{"Date":"2015-03-31","Open":12054.20019,"High":12119.70996,"Low":11943.12012,"Close":11966.16992,"Adj.Close":11966.16992,"Volume":87376600}
{"Date":"2015-04-01","Open":11902.91992,"High":12112.98047,"Low":11880.19043,"Close":12001.37988,"Adj.Close":12001.37988,"Volume":93234700}
{"Date":"2015-04-02","Open":11991.62012,"High":12020.11035,"Low":11948.83008,"Close":11967.38965,"Adj.Close":11967.38965,"Volume":70758500}
{"Date":"2015-04-07","Open":12057.33984,"High":12149.30957,"Low":12035.70019,"Close":12123.51953,"Adj.Close":12123.51953,"Volume":91113100}
{"Date":"2015-04-08","Open":12109.84961,"High":12122.32031,"Low":12017.79981,"Close":12035.86035,"Adj.Close":12035.86035,"Volume":72017900}
{"Date":"2015-04-09","Open":12099.42969,"High":12166.44043,"Low":12047.91016,"Close":12166.44043,"Adj.Close":12166.44043,"Volume":60312600}
{"Date":"2015-04-10","Open":12226.98047,"High":12390.75,"Low":12214.50977,"Close":12374.73047,"Adj.Close":12374.73047,"Volume":80849100}
{"Date":"2015-04-13","Open":12357.26953,"High":12388.12988,"Low":12326.70996,"Close":12338.73047,"Adj.Close":12338.73047,"Volume":62629800}
{"Date":"2015-04-14","Open":12306.36035,"High":12339.80957,"Low":12181.20019,"Close":12227.59961,"Adj.Close":12227.59961,"Volume":73456600}
{"Date":"2015-04-15","Open":12220.09961,"High":12326.13965,"Low":12214.80957,"Close":12231.33984,"Adj.Close":12231.33984,"Volume":69854000}
{"Date":"2015-04-16","Open":12224.75977,"High":12227.58984,"Low":11997.75,"Close":11998.86035,"Adj.Close":11998.86035,"Volume":97991100}
{"Date":"2015-04-17","Open":11942.36035,"High":12019.75,"Low":11674.58984,"Close":11688.70019,"Adj.Close":11688.70019,"Volume":136933600}
{"Date":"2015-04-20","Open":11736.40039,"High":11903.70019,"Low":11727.01953,"Close":11891.91016,"Adj.Close":11891.91016,"Volume":73533300}
{"Date":"2015-04-21","Open":11994.82031,"High":12079.03027,"Low":11913.36035,"Close":11939.58008,"Adj.Close":11939.58008,"Volume":80145600}
{"Date":"2015-04-22","Open":11984.38965,"High":12041.37988,"Low":11787.21973,"Close":11867.37012,"Adj.Close":11867.37012,"Volume":81502800}
{"Date":"2015-04-23","Open":11887.13965,"High":11940.20996,"Low":11675.58008,"Close":11723.58008,"Adj.Close":11723.58008,"Volume":89480500}
{"Date":"2015-04-24","Open":11783.55957,"High":11881.04981,"Low":11711.09961,"Close":11810.84961,"Adj.Close":11810.84961,"Volume":84712000}
{"Date":"2015-04-27","Open":11881.25,"High":12050.70996,"Low":11729.04004,"Close":12039.16016,"Adj.Close":12039.16016,"Volume":103024800}
{"Date":"2015-04-28","Open":12035.55957,"High":12047.37988,"Low":11743.78027,"Close":11811.66016,"Adj.Close":11811.66016,"Volume":125624200}
{"Date":"2015-04-29","Open":11864.40039,"High":11885.04981,"Low":11410.54004,"Close":11432.71973,"Adj.Close":11432.71973,"Volume":134679800}
{"Date":"2015-04-30","Open":11440.79004,"High":11570.63965,"Low":11331.37012,"Close":11454.37988,"Adj.Close":11454.37988,"Volume":126690900}
{"Date":"2015-05-04","Open":11506.83984,"High":11656.88965,"Low":11411.76953,"Close":11619.84961,"Adj.Close":11619.84961,"Volume":80328700}
{"Date":"2015-05-05","Open":11576.12012,"High":11751.21973,"Low":11322.62012,"Close":11327.67969,"Adj.Close":11327.67969,"Volume":121580000}
{"Date":"2015-05-06","Open":11377.58008,"High":11457.92969,"Low":11239.86035,"Close":11350.15039,"Adj.Close":11350.15039,"Volume":101726700}
{"Date":"2015-05-07","Open":11265.12988,"High":11437.57031,"Low":11167.54981,"Close":11407.96973,"Adj.Close":11407.96973,"Volume":119253400}
{"Date":"2015-05-08","Open":11483.07031,"High":11710.41016,"Low":11415.29004,"Close":11709.73047,"Adj.Close":11709.73047,"Volume":111159500}
{"Date":"2015-05-11","Open":11674.51953,"High":11702.12988,"Low":11622.01953,"Close":11673.34961,"Adj.Close":11673.34961,"Volume":73175600}
{"Date":"2015-05-12","Open":11557.96973,"High":11565.20019,"Low":11377.34961,"Close":11472.41016,"Adj.Close":11472.41016,"Volume":104691800}
{"Date":"2015-05-13","Open":11532.96973,"High":11596.46973,"Low":11301.62988,"Close":11351.45996,"Adj.Close":11351.45996,"Volume":108123400}
{"Date":"2015-05-14","Open":11299.19043,"High":11579.79981,"Low":11218.54004,"Close":11559.82031,"Adj.Close":11559.82031,"Volume":72926200}
{"Date":"2015-05-15","Open":11593.20019,"High":11632.36035,"Low":11383.23047,"Close":11447.03027,"Adj.Close":11447.03027,"Volume":97759100}
{"Date":"2015-05-18","Open":11464.79981,"High":11594.95996,"Low":11378.86035,"Close":11594.28027,"Adj.Close":11594.28027,"Volume":78737700}
{"Date":"2015-05-19","Open":11709.87012,"High":11873.28027,"Low":11706.84961,"Close":11853.33008,"Adj.Close":11853.33008,"Volume":99880500}
{"Date":"2015-05-20","Open":11858.46973,"High":11871.49023,"Low":11780.01953,"Close":11848.46973,"Adj.Close":11848.46973,"Volume":68486700}
{"Date":"2015-05-21","Open":11815.42969,"High":11868.70019,"Low":11758.80957,"Close":11864.58984,"Adj.Close":11864.58984,"Volume":71402900}
{"Date":"2015-05-22","Open":11881.49023,"High":11881.80957,"Low":11792.30957,"Close":11815.00977,"Adj.Close":11815.00977,"Volume":64150300}
{"Date":"2015-05-26","Open":11841.48047,"High":11920.30957,"Low":11586.34961,"Close":11625.12988,"Adj.Close":11625.12988,"Volume":96666700}
{"Date":"2015-05-27","Open":11647.04004,"High":11790.34961,"Low":11595.12012,"Close":11771.12988,"Adj.Close":11771.12988,"Volume":100896100}
{"Date":"2015-05-28","Open":11716.08008,"High":11773.79004,"Low":11605.99023,"Close":11677.57031,"Adj.Close":11677.57031,"Volume":84031300}
{"Date":"2015-05-29","Open":11685.66016,"High":11704.38965,"Low":11403.82031,"Close":11413.82031,"Adj.Close":11413.82031,"Volume":124443600}
{"Date":"2015-06-01","Open":11462.96973,"High":11510.92969,"Low":11345.09961,"Close":11436.04981,"Adj.Close":11436.04981,"Volume":75686700}
{"Date":"2015-06-02","Open":11467.07031,"High":11467.07031,"Low":11270.57031,"Close":11328.79981,"Adj.Close":11328.79981,"Volume":88144800}
{"Date":"2015-06-03","Open":11359.79981,"High":11515.20996,"Low":11300.36035,"Close":11419.62012,"Adj.Close":11419.62012,"Volume":85463100}
{"Date":"2015-06-04","Open":11370.57031,"High":11449.70019,"Low":11187.42969,"Close":11340.59961,"Adj.Close":11340.59961,"Volume":106480100}
{"Date":"2015-06-05","Open":11241.42969,"High":11287.20019,"Low":11155.00977,"Close":11197.15039,"Adj.Close":11197.15039,"Volume":91468900}
{"Date":"2015-06-08","Open":11131.86035,"High":11224.55957,"Low":11059.16016,"Close":11064.91992,"Adj.Close":11064.91992,"Volume":98832900}
{"Date":"2015-06-09","Open":11025.08008,"High":11071.61035,"Low":10864.67969,"Close":11001.29004,"Adj.Close":11001.29004,"Volume":102708500}
{"Date":"2015-06-10","Open":10970.41016,"High":11299.61035,"Low":10939.50977,"Close":11265.38965,"Adj.Close":11265.38965,"Volume":102696900}
{"Date":"2015-06-11","Open":11242.87012,"High":11452.94043,"Low":11236.58008,"Close":11332.78027,"Adj.Close":11332.78027,"Volume":92249900}
{"Date":"2015-06-12","Open":11286.55957,"High":11365.91992,"Low":11069.36035,"Close":11196.49023,"Adj.Close":11196.49023,"Volume":88895900}
{"Date":"2015-06-15","Open":11053.20996,"High":11090.70996,"Low":10952.74023,"Close":10984.96973,"Adj.Close":10984.96973,"Volume":80597400}
{"Date":"2015-06-16","Open":10910.00977,"High":11074.33984,"Low":10797.84961,"Close":11044.00977,"Adj.Close":11044.00977,"Volume":88926100}
{"Date":"2015-06-17","Open":11066.75,"High":11115.37988,"Low":10947.37012,"Close":10978.00977,"Adj.Close":10978.00977,"Volume":83259000}
{"Date":"2015-06-18","Open":10937.66992,"High":11109.75977,"Low":10806.15039,"Close":11100.29981,"Adj.Close":11100.29981,"Volume":100028200}
{"Date":"2015-06-19","Open":11121.29981,"High":11246.26953,"Low":10997.90039,"Close":11040.09961,"Adj.Close":11040.09961,"Volume":212137500}
{"Date":"2015-06-22","Open":11138.70996,"High":11470.25,"Low":11138.54981,"Close":11460.5,"Adj.Close":11460.5,"Volume":119290900}
{"Date":"2015-06-23","Open":11552.95996,"High":11635.84961,"Low":11517.12012,"Close":11542.54004,"Adj.Close":11542.54004,"Volume":88926100}
{"Date":"2015-06-24","Open":11566.34961,"High":11589.34961,"Low":11364.45019,"Close":11471.25977,"Adj.Close":11471.25977,"Volume":94706700}
{"Date":"2015-06-25","Open":11410.62012,"High":11594.24023,"Low":11352.40039,"Close":11473.12988,"Adj.Close":11473.12988,"Volume":75830400}
{"Date":"2015-06-26","Open":11387.12988,"High":11561.83008,"Low":11373.44043,"Close":11492.42969,"Adj.Close":11492.42969,"Volume":94560500}
{"Date":"2015-06-29","Open":11404.70996,"High":11409.80957,"Low":10964.24023,"Close":11083.20019,"Adj.Close":11083.20019,"Volume":134211000}
{"Date":"2015-06-30","Open":11058.04004,"High":11137.13965,"Low":10897.96973,"Close":10944.96973,"Adj.Close":10944.96973,"Volume":135591300}
{"Date":"2015-07-01","Open":11050.32031,"High":11283.75977,"Low":10979.20996,"Close":11180.5,"Adj.Close":11180.5,"Volume":122763900}
{"Date":"2015-07-02","Open":11191.28027,"High":11229.00977,"Low":11078.58984,"Close":11099.34961,"Adj.Close":11099.34961,"Volume":77178000}
{"Date":"2015-07-03","Open":11082.04004,"High":11123.17969,"Low":11005.75977,"Close":11058.38965,"Adj.Close":11058.38965,"Volume":65584100}
{"Date":"2015-07-06","Open":10825.05957,"High":10996.45019,"Low":10823.54981,"Close":10890.62988,"Adj.Close":10890.62988,"Volume":101564300}
{"Date":"2015-07-07","Open":10930.01953,"High":10946.87012,"Low":10663.99023,"Close":10676.78027,"Adj.Close":10676.78027,"Volume":107402600}
{"Date":"2015-07-08","Open":10710.29004,"High":10802.79981,"Low":10652.79004,"Close":10747.29981,"Adj.Close":10747.29981,"Volume":94415000}
{"Date":"2015-07-09","Open":10795.11035,"High":11035.04004,"Low":10784.46973,"Close":10996.41016,"Adj.Close":10996.41016,"Volume":83835900}
{"Date":"2015-07-10","Open":11170.70996,"High":11339.78027,"Low":11149.26953,"Close":11315.62988,"Adj.Close":11315.62988,"Volume":104804000}
{"Date":"2015-07-13","Open":11489.16992,"High":11506.98047,"Low":11421.82031,"Close":11484.37988,"Adj.Close":11484.37988,"Volume":91886300}
{"Date":"2015-07-14","Open":11456.54004,"High":11519.36035,"Low":11414.38965,"Close":11516.90039,"Adj.Close":11516.90039,"Volume":67809700}
{"Date":"2015-07-15","Open":11508.33984,"High":11566.01953,"Low":11475.95996,"Close":11539.66016,"Adj.Close":11539.66016,"Volume":66692300}
{"Date":"2015-07-16","Open":11624.48047,"High":11787.58008,"Low":11607.13965,"Close":11716.75977,"Adj.Close":11716.75977,"Volume":86470600}
{"Date":"2015-07-17","Open":11747.46973,"High":11753.17969,"Low":11649.94043,"Close":11673.41992,"Adj.Close":11673.41992,"Volume":69953700}
{"Date":"2015-07-20","Open":11679.46973,"High":11802.37012,"Low":11678.12988,"Close":11735.71973,"Adj.Close":11735.71973,"Volume":62910700}
{"Date":"2015-07-21","Open":11760,"High":11773.49023,"Low":11583.87988,"Close":11604.79981,"Adj.Close":11604.79981,"Volume":65376100}
{"Date":"2015-07-22","Open":11511.19043,"High":11589.63965,"Low":11486.30957,"Close":11520.66992,"Adj.Close":11520.66992,"Volume":70077600}
{"Date":"2015-07-23","Open":11611.41992,"High":11614.75977,"Low":11453.62012,"Close":11512.11035,"Adj.Close":11512.11035,"Volume":65094600}
{"Date":"2015-07-24","Open":11467.83008,"High":11542.90039,"Low":11334.76953,"Close":11347.45019,"Adj.Close":11347.45019,"Volume":68500200}
{"Date":"2015-07-27","Open":11287.76953,"High":11297.5,"Low":11052.86035,"Close":11056.40039,"Adj.Close":11056.40039,"Volume":88788400}
{"Date":"2015-07-28","Open":11129.91016,"High":11242.42969,"Low":11068.30957,"Close":11173.91016,"Adj.Close":11173.91016,"Volume":75649000}
{"Date":"2015-07-29","Open":11249.29981,"High":11253.55957,"Low":11123.25,"Close":11211.84961,"Adj.Close":11211.84961,"Volume":72184300}
{"Date":"2015-07-30","Open":11305.45996,"High":11313.26953,"Low":11140.65039,"Close":11257.15039,"Adj.Close":11257.15039,"Volume":96920800}
{"Date":"2015-07-31","Open":11271.30957,"High":11308.99023,"Low":11173.16992,"Close":11308.99023,"Adj.Close":11308.99023,"Volume":85130600}
{"Date":"2015-08-03","Open":11295.5,"High":11460.40039,"Low":11248.26953,"Close":11443.71973,"Adj.Close":11443.71973,"Volume":80392800}
{"Date":"2015-08-04","Open":11408.23047,"High":11476.90039,"Low":11380.80957,"Close":11456.07031,"Adj.Close":11456.07031,"Volume":68762800}
{"Date":"2015-08-05","Open":11503.20996,"High":11655.74023,"Low":11497.91992,"Close":11636.29981,"Adj.Close":11636.29981,"Volume":76082500}
{"Date":"2015-08-06","Open":11605.58984,"High":11669.86035,"Low":11574.96973,"Close":11585.09961,"Adj.Close":11585.09961,"Volume":69557600}
{"Date":"2015-08-07","Open":11561.37012,"High":11582.90039,"Low":11484.84961,"Close":11490.83008,"Adj.Close":11490.83008,"Volume":62073800}
{"Date":"2015-08-10","Open":11545.62988,"High":11618.29981,"Low":11431.75977,"Close":11604.78027,"Adj.Close":11604.78027,"Volume":61246000}
{"Date":"2015-08-11","Open":11548,"High":11561,"Low":11278.70996,"Close":11293.65039,"Adj.Close":11293.65039,"Volume":87068000}
{"Date":"2015-08-12","Open":11151.71973,"High":11153.63965,"Low":10892.87988,"Close":10924.61035,"Adj.Close":10924.61035,"Volume":120520400}
{"Date":"2015-08-13","Open":11098.16992,"High":11153.95996,"Low":10980.86035,"Close":11014.62988,"Adj.Close":11014.62988,"Volume":88821100}
{"Date":"2015-08-14","Open":11010.5,"High":11093.07031,"Low":10911.19043,"Close":10985.13965,"Adj.Close":10985.13965,"Volume":69223800}
{"Date":"2015-08-17","Open":11044.75,"High":11113.79004,"Low":10818.70996,"Close":10940.33008,"Adj.Close":10940.33008,"Volume":71128300}
{"Date":"2015-08-18","Open":10916.70996,"High":10976.04004,"Low":10883.11035,"Close":10915.91992,"Adj.Close":10915.91992,"Volume":60549700}
{"Date":"2015-08-19","Open":10819.84961,"High":10848.83984,"Low":10681.36035,"Close":10682.15039,"Adj.Close":10682.15039,"Volume":82082100}
{"Date":"2015-08-20","Open":10593.28027,"High":10654.54981,"Low":10400.99023,"Close":10432.19043,"Adj.Close":10432.19043,"Volume":110742000}
{"Date":"2015-08-21","Open":10228.70019,"High":10437.28027,"Low":10124.51953,"Close":10124.51953,"Adj.Close":10124.51953,"Volume":157939600}
{"Date":"2015-08-24","Open":9805.71973,"High":9935.53027,"Low":9338.20019,"Close":9648.42969,"Adj.Close":9648.42969,"Volume":294378200}
{"Date":"2015-08-25","Open":9816.58984,"High":10185.87988,"Low":9748.91992,"Close":10128.12012,"Adj.Close":10128.12012,"Volume":213162900}
{"Date":"2015-08-26","Open":9956.84961,"High":10159.99023,"Low":9853.12012,"Close":9997.42969,"Adj.Close":9997.42969,"Volume":139035100}
{"Date":"2015-08-27","Open":10271.33008,"High":10382.95019,"Low":10222.04004,"Close":10315.62012,"Adj.Close":10315.62012,"Volume":108343500}
{"Date":"2015-08-28","Open":10335.91992,"High":10336.91992,"Low":10186.07031,"Close":10298.53027,"Adj.Close":10298.53027,"Volume":78726500}
{"Date":"2015-08-31","Open":10200.98047,"High":10273.5,"Low":10132.15039,"Close":10259.45996,"Adj.Close":10259.45996,"Volume":78175000}
{"Date":"2015-09-01","Open":10073.74023,"High":10119.53027,"Low":9928.65039,"Close":10015.57031,"Adj.Close":10015.57031,"Volume":119366700}
{"Date":"2015-09-02","Open":10060.30957,"High":10122.26953,"Low":9962.25,"Close":10048.04981,"Adj.Close":10048.04981,"Volume":92312300}
{"Date":"2015-09-03","Open":10161.36035,"High":10380.36035,"Low":10145.73047,"Close":10317.83984,"Adj.Close":10317.83984,"Volume":118778000}
{"Date":"2015-09-04","Open":10216.16992,"High":10216.16992,"Low":9996.16016,"Close":10038.04004,"Adj.Close":10038.04004,"Volume":137385500}
{"Date":"2015-09-07","Open":10148.79981,"High":10184.57031,"Low":10055.13965,"Close":10108.61035,"Adj.Close":10108.61035,"Volume":56074300}
{"Date":"2015-09-08","Open":10198.59961,"High":10371.90039,"Low":10198.45019,"Close":10271.36035,"Adj.Close":10271.36035,"Volume":99156000}
{"Date":"2015-09-09","Open":10489.29004,"High":10512.61035,"Low":10301.17969,"Close":10303.12012,"Adj.Close":10303.12012,"Volume":99939900}
{"Date":"2015-09-10","Open":10216.01953,"High":10326.53027,"Low":10157.37012,"Close":10210.44043,"Adj.Close":10210.44043,"Volume":104453600}
{"Date":"2015-09-11","Open":10243.40039,"High":10243.40039,"Low":10079.03027,"Close":10123.55957,"Adj.Close":10123.55957,"Volume":83247500}
{"Date":"2015-09-14","Open":10112.90039,"High":10225.37012,"Low":10084.87012,"Close":10131.74023,"Adj.Close":10131.74023,"Volume":77501900}
{"Date":"2015-09-15","Open":10154.75977,"High":10244.86035,"Low":10070.16016,"Close":10188.12988,"Adj.Close":10188.12988,"Volume":141958400}
{"Date":"2015-09-16","Open":10288.38965,"High":10336.20019,"Low":10173.95996,"Close":10227.20996,"Adj.Close":10227.20996,"Volume":122166400}
{"Date":"2015-09-17","Open":10269.32031,"High":10273.26953,"Low":10208.50977,"Close":10229.58008,"Adj.Close":10229.58008,"Volume":120023700}
{"Date":"2015-09-18","Open":10177.58008,"High":10180.54981,"Low":9861.50977,"Close":9916.16016,"Adj.Close":9916.16016,"Volume":284561600}
{"Date":"2015-09-21","Open":9837.12988,"High":10000.62012,"Low":9785.11035,"Close":9948.50977,"Adj.Close":9948.50977,"Volume":117875400}
{"Date":"2015-09-22","Open":9974.41016,"High":9974.79981,"Low":9558.95996,"Close":9570.66016,"Adj.Close":9570.66016,"Volume":154642400}
{"Date":"2015-09-23","Open":9578.09961,"High":9712.45996,"Low":9492.86035,"Close":9612.62012,"Adj.Close":9612.62012,"Volume":116043300}
{"Date":"2015-09-24","Open":9599.91016,"High":9707.69043,"Low":9362.28027,"Close":9427.63965,"Adj.Close":9427.63965,"Volume":156737900}
{"Date":"2015-09-25","Open":9594.53027,"High":9745.76953,"Low":9585.33008,"Close":9688.53027,"Adj.Close":9688.53027,"Volume":124073000}
{"Date":"2015-09-28","Open":9633.67969,"High":9677.25,"Low":9479.40039,"Close":9483.54981,"Adj.Close":9483.54981,"Volume":106339000}
{"Date":"2015-09-29","Open":9346.04004,"High":9536.62988,"Low":9325.04981,"Close":9450.40039,"Adj.Close":9450.40039,"Volume":116110100}
{"Date":"2015-09-30","Open":9674.61035,"High":9732.54004,"Low":9596.95019,"Close":9660.44043,"Adj.Close":9660.44043,"Volume":113184200}
{"Date":"2015-10-01","Open":9757.04004,"High":9788.26953,"Low":9471.36035,"Close":9509.25,"Adj.Close":9509.25,"Volume":115443600}
{"Date":"2015-10-02","Open":9606.58984,"High":9667.54004,"Low":9396.33984,"Close":9553.07031,"Adj.Close":9553.07031,"Volume":126685600}
{"Date":"2015-10-05","Open":9691.65039,"High":9854.76953,"Low":9647.16992,"Close":9814.79004,"Adj.Close":9814.79004,"Volume":121330200}
{"Date":"2015-10-06","Open":9804.41992,"High":9957.91992,"Low":9730.41016,"Close":9902.83008,"Adj.Close":9902.83008,"Volume":99017000}
{"Date":"2015-10-07","Open":9968.55957,"High":10093.09961,"Low":9932.41992,"Close":9970.40039,"Adj.Close":9970.40039,"Volume":118894100}
{"Date":"2015-10-08","Open":9942.78027,"High":10027.41992,"Low":9911.04981,"Close":9993.07031,"Adj.Close":9993.07031,"Volume":103509100}
{"Date":"2015-10-09","Open":10100.78027,"High":10146.87988,"Low":10049.38965,"Close":10096.59961,"Adj.Close":10096.59961,"Volume":105247200}
{"Date":"2015-10-12","Open":10128.49023,"High":10187.08984,"Low":10057.58984,"Close":10119.83008,"Adj.Close":10119.83008,"Volume":105142500}
{"Date":"2015-10-13","Open":10106.66992,"High":10107.86035,"Low":9939.95996,"Close":10032.82031,"Adj.Close":10032.82031,"Volume":102166100}
{"Date":"2015-10-14","Open":9948.49023,"High":10036.23047,"Low":9890.45996,"Close":9915.84961,"Adj.Close":9915.84961,"Volume":98815500}
{"Date":"2015-10-15","Open":9999.63965,"High":10088.46973,"Low":9957.38965,"Close":10064.79981,"Adj.Close":10064.79981,"Volume":91564800}
{"Date":"2015-10-16","Open":10128.80957,"High":10166.79004,"Low":10058.53027,"Close":10104.42969,"Adj.Close":10104.42969,"Volume":100189500}
{"Date":"2015-10-19","Open":10084.61035,"High":10205.03027,"Low":10084.61035,"Close":10164.30957,"Adj.Close":10164.30957,"Volume":68180300}
{"Date":"2015-10-20","Open":10174.79981,"High":10194.53027,"Low":10080.19043,"Close":10147.67969,"Adj.Close":10147.67969,"Volume":67235200}
{"Date":"2015-10-21","Open":10185.41992,"High":10277.58984,"Low":10107.91992,"Close":10238.09961,"Adj.Close":10238.09961,"Volume":72187000}
{"Date":"2015-10-22","Open":10213.00977,"High":10508.25,"Low":10194.74023,"Close":10491.96973,"Adj.Close":10491.96973,"Volume":110836700}
{"Date":"2015-10-23","Open":10610.33008,"High":10847.46973,"Low":10586.95996,"Close":10794.54004,"Adj.Close":10794.54004,"Volume":120121400}
{"Date":"2015-10-26","Open":10791.17969,"High":10863.08984,"Low":10756.83008,"Close":10801.33984,"Adj.Close":10801.33984,"Volume":75352100}
{"Date":"2015-10-27","Open":10761.37012,"High":10807.41016,"Low":10692.19043,"Close":10692.19043,"Adj.Close":10692.19043,"Volume":83819800}
{"Date":"2015-10-28","Open":10728.16016,"High":10848.41016,"Low":10691.62988,"Close":10831.95996,"Adj.Close":10831.95996,"Volume":79923400}
{"Date":"2015-10-29","Open":10867.19043,"High":10886.98047,"Low":10741.13965,"Close":10800.83984,"Adj.Close":10800.83984,"Volume":126302200}
{"Date":"2015-10-30","Open":10842.51953,"High":10850.58008,"Low":10748.70019,"Close":10850.13965,"Adj.Close":10850.13965,"Volume":92030900}
{"Date":"2015-11-02","Open":10749.98047,"High":10977.17969,"Low":10744.37012,"Close":10950.66992,"Adj.Close":10950.66992,"Volume":95950600}
{"Date":"2015-11-03","Open":10945.34961,"High":10972.28027,"Low":10883.94043,"Close":10951.15039,"Adj.Close":10951.15039,"Volume":84574500}
{"Date":"2015-11-04","Open":10957.05957,"High":10990.71973,"Low":10825.54981,"Close":10845.24023,"Adj.Close":10845.24023,"Volume":99251200}
{"Date":"2015-11-05","Open":10847.5,"High":10963.90039,"Low":10784.28027,"Close":10887.74023,"Adj.Close":10887.74023,"Volume":94791800}
{"Date":"2015-11-06","Open":10872.98047,"High":11055.45019,"Low":10843.48047,"Close":10988.03027,"Adj.Close":10988.03027,"Volume":92252100}
{"Date":"2015-11-09","Open":10993.24023,"High":10995.48047,"Low":10807.16992,"Close":10815.45019,"Adj.Close":10815.45019,"Volume":75764100}
{"Date":"2015-11-10","Open":10846.95996,"High":10863.55957,"Low":10728.95019,"Close":10832.51953,"Adj.Close":10832.51953,"Volume":80064500}
{"Date":"2015-11-11","Open":10843.67969,"High":10994.54004,"Low":10843.67969,"Close":10907.87012,"Adj.Close":10907.87012,"Volume":82513200}
{"Date":"2015-11-12","Open":10895.74023,"High":10957.61035,"Low":10735.16992,"Close":10782.62988,"Adj.Close":10782.62988,"Volume":97216300}
{"Date":"2015-11-13","Open":10764.57031,"High":10811.78027,"Low":10607.45996,"Close":10708.40039,"Adj.Close":10708.40039,"Volume":85245700}
{"Date":"2015-11-16","Open":10609.13965,"High":10763.65039,"Low":10608.83008,"Close":10713.23047,"Adj.Close":10713.23047,"Volume":65211900}
{"Date":"2015-11-17","Open":10810.91992,"High":10971.04004,"Low":10782.91016,"Close":10971.04004,"Adj.Close":10971.04004,"Volume":76119400}
{"Date":"2015-11-18","Open":10901.74023,"High":10989.54981,"Low":10877.59961,"Close":10959.95019,"Adj.Close":10959.95019,"Volume":63453500}
{"Date":"2015-11-19","Open":11061.87988,"High":11150.74023,"Low":11045.53027,"Close":11085.44043,"Adj.Close":11085.44043,"Volume":77557200}
{"Date":"2015-11-20","Open":11123.80957,"High":11164.29981,"Low":11049.34961,"Close":11119.83008,"Adj.Close":11119.83008,"Volume":78613900}
{"Date":"2015-11-23","Open":11105.91992,"High":11126.33984,"Low":11049.99023,"Close":11092.30957,"Adj.Close":11092.30957,"Volume":61688400}
{"Date":"2015-11-24","Open":11064.78027,"High":11064.95996,"Low":10869.20019,"Close":10933.99023,"Adj.Close":10933.99023,"Volume":86968600}
{"Date":"2015-11-25","Open":10958.40039,"High":11186.67969,"Low":10921.70996,"Close":11169.54004,"Adj.Close":11169.54004,"Volume":86833400}
{"Date":"2015-11-26","Open":11180.94043,"High":11366.37012,"Low":11176.55957,"Close":11320.76953,"Adj.Close":11320.76953,"Volume":88740700}
{"Date":"2015-11-27","Open":11277.91016,"High":11354.00977,"Low":11247.13965,"Close":11293.75977,"Adj.Close":11293.75977,"Volume":63973400}
{"Date":"2015-11-30","Open":11268.30957,"High":11430.87012,"Low":11253.37012,"Close":11382.23047,"Adj.Close":11382.23047,"Volume":95920300}
{"Date":"2015-12-01","Open":11422.46973,"High":11430.37988,"Low":11235.96973,"Close":11261.24023,"Adj.Close":11261.24023,"Volume":111657500}
{"Date":"2015-12-02","Open":11301.50977,"High":11329.79004,"Low":11188.03027,"Close":11190.01953,"Adj.Close":11190.01953,"Volume":87503200}
{"Date":"2015-12-03","Open":11173.79004,"High":11318.79981,"Low":10780.62988,"Close":10789.24023,"Adj.Close":10789.24023,"Volume":159632000}
{"Date":"2015-12-04","Open":10770.16016,"High":10814.82031,"Low":10632.76953,"Close":10752.09961,"Adj.Close":10752.09961,"Volume":111673700}
{"Date":"2015-12-07","Open":10832.41992,"High":10992.54981,"Low":10806.51953,"Close":10886.08984,"Adj.Close":10886.08984,"Volume":72014100}
{"Date":"2015-12-08","Open":10872.67969,"High":10895.5,"Low":10616.24023,"Close":10673.59961,"Adj.Close":10673.59961,"Volume":91022500}
{"Date":"2015-12-09","Open":10719.70019,"High":10719.70019,"Low":10554.54004,"Close":10592.49023,"Adj.Close":10592.49023,"Volume":88869000}
{"Date":"2015-12-10","Open":10547.51953,"High":10662.76953,"Low":10500.03027,"Close":10598.92969,"Adj.Close":10598.92969,"Volume":77722100}
{"Date":"2015-12-11","Open":10572.86035,"High":10596.03027,"Low":10294.25,"Close":10340.05957,"Adj.Close":10340.05957,"Volume":105118400}
{"Date":"2015-12-14","Open":10406.70996,"High":10448.65039,"Low":10122.95019,"Close":10139.33984,"Adj.Close":10139.33984,"Volume":97320100}
{"Date":"2015-12-15","Open":10239.79981,"High":10482.75,"Low":10237.48047,"Close":10450.37988,"Adj.Close":10450.37988,"Volume":101824100}
{"Date":"2015-12-16","Open":10476.05957,"High":10572.54981,"Low":10423.78027,"Close":10469.25977,"Adj.Close":10469.25977,"Volume":84332300}
{"Date":"2015-12-17","Open":10685.29981,"High":10829.62012,"Low":10656.38965,"Close":10738.12012,"Adj.Close":10738.12012,"Volume":115513300}
{"Date":"2015-12-18","Open":10639.98047,"High":10735.84961,"Low":10543.04981,"Close":10608.19043,"Adj.Close":10608.19043,"Volume":197070900}
{"Date":"2015-12-21","Open":10607.20019,"High":10796.03027,"Low":10497.76953,"Close":10497.76953,"Adj.Close":10497.76953,"Volume":79428900}
{"Date":"2015-12-22","Open":10598.19043,"High":10623.98047,"Low":10400.61035,"Close":10488.75,"Adj.Close":10488.75,"Volume":61732200}
{"Date":"2015-12-23","Open":10623.55957,"High":10743.32031,"Low":10595.26953,"Close":10727.63965,"Adj.Close":10727.63965,"Volume":71407200}
{"Date":"2015-12-25"}
{"Date":"2015-12-28","Open":10748.37012,"High":10756.16992,"Low":10627.45996,"Close":10653.91016,"Adj.Close":10653.91016,"Volume":35335900}
{"Date":"2015-12-29","Open":10744.95996,"High":10860.13965,"Low":10731.62988,"Close":10860.13965,"Adj.Close":10860.13965,"Volume":53347400}
{"Date":"2015-12-30","Open":10855.16992,"High":10857.42969,"Low":10743.00977,"Close":10743.00977,"Adj.Close":10743.00977,"Volume":35240300}
{"Date":"2016-01-04","Open":10485.80957,"High":10485.91016,"Low":10248.58008,"Close":10283.44043,"Adj.Close":10283.44043,"Volume":119844300}
{"Date":"2016-01-05","Open":10373.26953,"High":10384.25977,"Low":10173.51953,"Close":10310.09961,"Adj.Close":10310.09961,"Volume":84894800}
{"Date":"2016-01-06","Open":10288.67969,"High":10288.67969,"Low":10094.17969,"Close":10214.01953,"Adj.Close":10214.01953,"Volume":90465700}
{"Date":"2016-01-07","Open":10144.16992,"High":10145.46973,"Low":9810.46973,"Close":9979.84961,"Adj.Close":9979.84961,"Volume":128029000}
{"Date":"2016-01-08","Open":10010.46973,"High":10122.45996,"Low":9849.33984,"Close":9849.33984,"Adj.Close":9849.33984,"Volume":98631100}
{"Date":"2016-01-11","Open":9814.04004,"High":9978.69043,"Low":9813.01953,"Close":9825.07031,"Adj.Close":9825.07031,"Volume":92547600}
{"Date":"2016-01-12","Open":9832.82031,"High":10092.66992,"Low":9832.82031,"Close":9985.42969,"Adj.Close":9985.42969,"Volume":99681300}
{"Date":"2016-01-13","Open":10112.34961,"High":10164.04981,"Low":9929.07031,"Close":9960.95996,"Adj.Close":9960.95996,"Volume":93643400}
{"Date":"2016-01-14","Open":9836.84961,"High":9884.26953,"Low":9614.76953,"Close":9794.20019,"Adj.Close":9794.20019,"Volume":137020800}
{"Date":"2016-01-15","Open":9778.36035,"High":9832.91992,"Low":9459.08984,"Close":9545.26953,"Adj.Close":9545.26953,"Volume":142005800}
{"Date":"2016-01-18","Open":9542.59961,"High":9657.94043,"Low":9457.95019,"Close":9521.84961,"Adj.Close":9521.84961,"Volume":91275200}
{"Date":"2016-01-19","Open":9722.63965,"High":9756.13965,"Low":9626.65039,"Close":9664.20996,"Adj.Close":9664.20996,"Volume":102829600}
{"Date":"2016-01-20","Open":9430.12988,"High":9490.45019,"Low":9314.57031,"Close":9391.63965,"Adj.Close":9391.63965,"Volume":138206200}
{"Date":"2016-01-21","Open":9400.69043,"High":9656.33008,"Low":9348.74023,"Close":9574.16016,"Adj.Close":9574.16016,"Volume":147730300}
{"Date":"2016-01-22","Open":9762.54981,"High":9837.62012,"Low":9704.90039,"Close":9764.87988,"Adj.Close":9764.87988,"Volume":127518300}
{"Date":"2016-01-25","Open":9790.44043,"High":9800.49023,"Low":9681.70019,"Close":9736.15039,"Adj.Close":9736.15039,"Volume":94406900}
{"Date":"2016-01-26","Open":9599.55957,"High":9867.17969,"Low":9563.63965,"Close":9822.75,"Adj.Close":9822.75,"Volume":113632600}
{"Date":"2016-01-27","Open":9781.41992,"High":9880.82031,"Low":9728.63965,"Close":9880.82031,"Adj.Close":9880.82031,"Volume":91926100}
{"Date":"2016-01-28","Open":9826.28027,"High":9905.08008,"Low":9594.79981,"Close":9639.58984,"Adj.Close":9639.58984,"Volume":117743700}
{"Date":"2016-01-29","Open":9772.58008,"High":9798.37988,"Low":9656.36035,"Close":9798.11035,"Adj.Close":9798.11035,"Volume":117174600}
{"Date":"2016-02-01","Open":9823.73047,"High":9827.09961,"Low":9638.58008,"Close":9757.87988,"Adj.Close":9757.87988,"Volume":92729400}
{"Date":"2016-02-02","Open":9721.17969,"High":9729.23047,"Low":9536.96973,"Close":9581.04004,"Adj.Close":9581.04004,"Volume":107857900}
{"Date":"2016-02-03","Open":9541.53027,"High":9577.20019,"Low":9350.98047,"Close":9434.82031,"Adj.Close":9434.82031,"Volume":125091400}
{"Date":"2016-02-04","Open":9522.66992,"High":9539.91992,"Low":9270.08984,"Close":9393.36035,"Adj.Close":9393.36035,"Volume":133766200}
{"Date":"2016-02-05","Open":9375.29004,"High":9469.70996,"Low":9250.83984,"Close":9286.23047,"Adj.Close":9286.23047,"Volume":134856000}
{"Date":"2016-02-08","Open":9329.87012,"High":9337.51953,"Low":8937.98047,"Close":8979.36035,"Adj.Close":8979.36035,"Volume":154467600}
{"Date":"2016-02-09","Open":8980.70996,"High":9041.90039,"Low":8772.87988,"Close":8879.40039,"Adj.Close":8879.40039,"Volume":159802700}
{"Date":"2016-02-10","Open":8937.98047,"High":9128.54004,"Low":8875.45019,"Close":9017.29004,"Adj.Close":9017.29004,"Volume":136822300}
{"Date":"2016-02-11","Open":8887.88965,"High":8899.57031,"Low":8699.29004,"Close":8752.87012,"Adj.Close":8752.87012,"Volume":153636300}
{"Date":"2016-02-12","Open":8854.40039,"High":8967.50977,"Low":8815.76953,"Close":8967.50977,"Adj.Close":8967.50977,"Volume":160471700}
{"Date":"2016-02-15","Open":9163.54004,"High":9249.45996,"Low":9134.75977,"Close":9206.83984,"Adj.Close":9206.83984,"Volume":127182100}
{"Date":"2016-02-16","Open":9242.75,"High":9269.05957,"Low":9079.19043,"Close":9135.11035,"Adj.Close":9135.11035,"Volume":106014200}
{"Date":"2016-02-17","Open":9174.28027,"High":9394.62012,"Low":9156.13965,"Close":9377.20996,"Adj.Close":9377.20996,"Volume":128613000}
{"Date":"2016-02-18","Open":9428.00977,"High":9551.87012,"Low":9349.95019,"Close":9463.63965,"Adj.Close":9463.63965,"Volume":123801400}
{"Date":"2016-02-19","Open":9420.50977,"High":9474.01953,"Low":9319.09961,"Close":9388.04981,"Adj.Close":9388.04981,"Volume":109839900}
{"Date":"2016-02-22","Open":9481.37012,"High":9581.45019,"Low":9477.69043,"Close":9573.58984,"Adj.Close":9573.58984,"Volume":93879900}
{"Date":"2016-02-23","Open":9503.12012,"High":9535.12012,"Low":9405.21973,"Close":9416.76953,"Adj.Close":9416.76953,"Volume":89938900}
{"Date":"2016-02-24","Open":9396.48047,"High":9415.33008,"Low":9125.19043,"Close":9167.79981,"Adj.Close":9167.79981,"Volume":102284500}
{"Date":"2016-02-25","Open":9277.01953,"High":9391.30957,"Low":9199.08984,"Close":9331.48047,"Adj.Close":9331.48047,"Volume":98941300}
{"Date":"2016-02-26","Open":9454.51953,"High":9576.87988,"Low":9436.33008,"Close":9513.29981,"Adj.Close":9513.29981,"Volume":98620700}
{"Date":"2016-02-29","Open":9424.92969,"High":9498.57031,"Low":9332.41992,"Close":9495.40039,"Adj.Close":9495.40039,"Volume":93792500}
{"Date":"2016-03-01","Open":9482.66016,"High":9719.01953,"Low":9471.08984,"Close":9717.16016,"Adj.Close":9717.16016,"Volume":99543300}
{"Date":"2016-03-02","Open":9780.83984,"High":9837.11035,"Low":9695.98047,"Close":9776.62012,"Adj.Close":9776.62012,"Volume":106449600}
{"Date":"2016-03-03","Open":9807.05957,"High":9808.51953,"Low":9709.67969,"Close":9751.91992,"Adj.Close":9751.91992,"Volume":85246700}
{"Date":"2016-03-04","Open":9800.86035,"High":9899.11035,"Low":9742.75977,"Close":9824.16992,"Adj.Close":9824.16992,"Volume":93446800}
{"Date":"2016-03-07","Open":9764.08008,"High":9803.73047,"Low":9690,"Close":9778.92969,"Adj.Close":9778.92969,"Volume":78146900}
{"Date":"2016-03-08","Open":9688.46973,"High":9785.04981,"Low":9617.69043,"Close":9692.82031,"Adj.Close":9692.82031,"Volume":95752700}
{"Date":"2016-03-09","Open":9700.16016,"High":9838.95019,"Low":9679.19043,"Close":9723.08984,"Adj.Close":9723.08984,"Volume":100899200}
{"Date":"2016-03-10","Open":9697.63965,"High":9995.83984,"Low":9498.15039,"Close":9498.15039,"Adj.Close":9498.15039,"Volume":177504400}
{"Date":"2016-03-11","Open":9672.04981,"High":9833.90039,"Low":9642.79004,"Close":9831.12988,"Adj.Close":9831.12988,"Volume":118955200}
{"Date":"2016-03-14","Open":9948.20996,"High":10039.61035,"Low":9936.05957,"Close":9990.25977,"Adj.Close":9990.25977,"Volume":91438200}
{"Date":"2016-03-15","Open":9941.45996,"High":9973.58008,"Low":9890.12012,"Close":9933.84961,"Adj.Close":9933.84961,"Volume":77982800}
{"Date":"2016-03-16","Open":9971.04004,"High":10021.70019,"Low":9917.91992,"Close":9983.41016,"Adj.Close":9983.41016,"Volume":93635200}
{"Date":"2016-03-17","Open":10051.69043,"High":10055.29004,"Low":9753.04004,"Close":9892.20019,"Adj.Close":9892.20019,"Volume":114653200}
{"Date":"2016-03-18","Open":9905.66992,"High":9961.48047,"Low":9822.51953,"Close":9950.79981,"Adj.Close":9950.79981,"Volume":209129900}
{"Date":"2016-03-21","Open":9893.25977,"High":10095.45996,"Low":9863.83008,"Close":9948.63965,"Adj.Close":9948.63965,"Volume":78954200}
{"Date":"2016-03-22","Open":9836.28027,"High":9990,"Low":9762.57031,"Close":9990,"Adj.Close":9990,"Volume":81627700}
{"Date":"2016-03-23","Open":10046.94043,"High":10112.16992,"Low":9964.62988,"Close":10022.92969,"Adj.Close":10022.92969,"Volume":83248100}
{"Date":"2016-03-24","Open":9974.59961,"High":9977.99023,"Low":9845.37012,"Close":9851.34961,"Adj.Close":9851.34961,"Volume":73414500}
{"Date":"2016-03-29","Open":9900.87988,"High":9947.03027,"Low":9808.48047,"Close":9887.94043,"Adj.Close":9887.94043,"Volume":67558000}
{"Date":"2016-03-30","Open":9951.67969,"High":10097.70019,"Low":9947.25977,"Close":10046.61035,"Adj.Close":10046.61035,"Volume":89486700}
{"Date":"2016-03-31","Open":9997.44043,"High":10021.33984,"Low":9947.01953,"Close":9965.50977,"Adj.Close":9965.50977,"Volume":84529500}
{"Date":"2016-04-01","Open":9833.25977,"High":9851.30957,"Low":9675.5,"Close":9794.63965,"Adj.Close":9794.63965,"Volume":97643700}
{"Date":"2016-04-04","Open":9789.76953,"High":9907.04981,"Low":9732.82031,"Close":9822.08008,"Adj.Close":9822.08008,"Volume":73483200}
{"Date":"2016-04-05","Open":9647.80957,"High":9661.29981,"Low":9553.16992,"Close":9563.36035,"Adj.Close":9563.36035,"Volume":93710900}
{"Date":"2016-04-06","Open":9582.45996,"High":9635.91016,"Low":9505.90039,"Close":9624.50977,"Adj.Close":9624.50977,"Volume":92588500}
{"Date":"2016-04-07","Open":9648.54981,"High":9702.17969,"Low":9484.75,"Close":9530.62012,"Adj.Close":9530.62012,"Volume":83206400}
{"Date":"2016-04-08","Open":9576.40039,"High":9675.03027,"Low":9572.57031,"Close":9622.25977,"Adj.Close":9622.25977,"Volume":78334700}
{"Date":"2016-04-11","Open":9595.55957,"High":9751.92969,"Low":9524.66016,"Close":9682.99023,"Adj.Close":9682.99023,"Volume":78479700}
{"Date":"2016-04-12","Open":9716.75,"High":9770.46973,"Low":9617.83008,"Close":9761.46973,"Adj.Close":9761.46973,"Volume":75912900}
{"Date":"2016-04-13","Open":9901.12988,"High":10026.09961,"Low":9893.41992,"Close":10026.09961,"Adj.Close":10026.09961,"Volume":106641000}
{"Date":"2016-04-14","Open":10042.28027,"High":10098.44043,"Low":10016.16992,"Close":10093.65039,"Adj.Close":10093.65039,"Volume":82082700}
{"Date":"2016-04-15","Open":10063.88965,"High":10070.04004,"Low":10020.33984,"Close":10051.57031,"Adj.Close":10051.57031,"Volume":81966400}
{"Date":"2016-04-18","Open":9933.70019,"High":10147.84961,"Low":9920.90039,"Close":10120.30957,"Adj.Close":10120.30957,"Volume":66507700}
{"Date":"2016-04-19","Open":10170.17969,"High":10370.79981,"Low":10150.66992,"Close":10349.58984,"Adj.Close":10349.58984,"Volume":99464200}
{"Date":"2016-04-20","Open":10312.63965,"High":10440.12988,"Low":10304.13965,"Close":10421.29004,"Adj.Close":10421.29004,"Volume":96317900}
{"Date":"2016-04-21","Open":10456.99023,"High":10474.37988,"Low":10341.96973,"Close":10435.73047,"Adj.Close":10435.73047,"Volume":101414400}
{"Date":"2016-04-22","Open":10377.21973,"High":10422.86035,"Low":10324.83008,"Close":10373.49023,"Adj.Close":10373.49023,"Volume":83529500}
{"Date":"2016-04-25","Open":10379.16016,"High":10399.29981,"Low":10233.41992,"Close":10294.34961,"Adj.Close":10294.34961,"Volume":75159700}
{"Date":"2016-04-26","Open":10359.76953,"High":10385.23047,"Low":10213.54981,"Close":10259.58984,"Adj.Close":10259.58984,"Volume":79903800}
{"Date":"2016-04-27","Open":10283.09961,"High":10323.25,"Low":10220.57031,"Close":10299.83008,"Adj.Close":10299.83008,"Volume":99071900}
{"Date":"2016-04-28","Open":10222.11035,"High":10331.92969,"Low":10125.51953,"Close":10321.15039,"Adj.Close":10321.15039,"Volume":93064300}
{"Date":"2016-04-29","Open":10235.46973,"High":10252.08008,"Low":10038.96973,"Close":10038.96973,"Adj.Close":10038.96973,"Volume":112470200}
{"Date":"2016-05-02","Open":10091.16992,"High":10153.90039,"Low":10066.33984,"Close":10123.26953,"Adj.Close":10123.26953,"Volume":62290300}
{"Date":"2016-05-03","Open":10052.54981,"High":10061.95019,"Low":9918.42969,"Close":9926.76953,"Adj.Close":9926.76953,"Volume":125616200}
{"Date":"2016-05-04","Open":9925.25,"High":9959.41992,"Low":9812.73047,"Close":9828.25,"Adj.Close":9828.25,"Volume":102911700}
{"Date":"2016-05-05","Open":9849.70019,"High":9921.37012,"Low":9805.54981,"Close":9851.86035,"Adj.Close":9851.86035,"Volume":71084400}
{"Date":"2016-05-06","Open":9805.38965,"High":9917.62988,"Low":9737,"Close":9869.95019,"Adj.Close":9869.95019,"Volume":87146300}
{"Date":"2016-05-09","Open":9929.19043,"High":10068.53027,"Low":9878.70996,"Close":9980.49023,"Adj.Close":9980.49023,"Volume":80186000}
{"Date":"2016-05-10","Open":10057.53027,"High":10106.92969,"Low":9994.58008,"Close":10045.44043,"Adj.Close":10045.44043,"Volume":83009900}
{"Date":"2016-05-11","Open":10055.40039,"High":10055.70019,"Low":9950.11035,"Close":9975.32031,"Adj.Close":9975.32031,"Volume":97288300}
{"Date":"2016-05-12","Open":9899.90039,"High":10078.19043,"Low":9838.12012,"Close":9862.12012,"Adj.Close":9862.12012,"Volume":103137100}
{"Date":"2016-05-13","Open":9794.83008,"High":9979.92969,"Low":9767.94043,"Close":9952.90039,"Adj.Close":9952.90039,"Volume":85100100}
{"Date":"2016-05-17","Open":10016.79004,"High":10080.30957,"Low":9846.91016,"Close":9890.19043,"Adj.Close":9890.19043,"Volume":98583200}
{"Date":"2016-05-18","Open":9828.04981,"High":9946.26953,"Low":9811.86035,"Close":9943.23047,"Adj.Close":9943.23047,"Volume":76853600}
{"Date":"2016-05-19","Open":9847.63965,"High":9899.86035,"Low":9773.71973,"Close":9795.88965,"Adj.Close":9795.88965,"Volume":93387300}
{"Date":"2016-05-20","Open":9878.49023,"High":9921.58984,"Low":9852.70996,"Close":9916.01953,"Adj.Close":9916.01953,"Volume":78255500}
{"Date":"2016-05-23","Open":9891.37988,"High":9971.74023,"Low":9811.74023,"Close":9842.29004,"Adj.Close":9842.29004,"Volume":76899500}
{"Date":"2016-05-24","Open":9798.94043,"High":10077.65039,"Low":9773.79981,"Close":10057.30957,"Adj.Close":10057.30957,"Volume":85241400}
{"Date":"2016-05-25","Open":10143.37012,"High":10233.05957,"Low":10130.67969,"Close":10205.20996,"Adj.Close":10205.20996,"Volume":97691100}
{"Date":"2016-05-26","Open":10213.87012,"High":10286.23047,"Low":10207.08984,"Close":10272.70996,"Adj.Close":10272.70996,"Volume":74689600}
{"Date":"2016-05-27","Open":10257.91016,"High":10298.75977,"Low":10241.98047,"Close":10286.30957,"Adj.Close":10286.30957,"Volume":62475500}
{"Date":"2016-05-30","Open":10293.42969,"High":10338.41016,"Low":10286.33008,"Close":10333.23047,"Adj.Close":10333.23047,"Volume":35396900}
{"Date":"2016-05-31","Open":10356.13965,"High":10365.24023,"Low":10243.21973,"Close":10262.74023,"Adj.Close":10262.74023,"Volume":91591200}
{"Date":"2016-06-01","Open":10242.78027,"High":10283.82031,"Low":10160.24023,"Close":10204.44043,"Adj.Close":10204.44043,"Volume":79532000}
{"Date":"2016-06-02","Open":10199.20019,"High":10241.75,"Low":10156.86035,"Close":10208,"Adj.Close":10208,"Volume":63118000}
{"Date":"2016-06-03","Open":10237.58008,"High":10282.71973,"Low":10040.87012,"Close":10103.25977,"Adj.Close":10103.25977,"Volume":83303400}
{"Date":"2016-06-06","Open":10105.08984,"High":10148.95996,"Low":10092.86035,"Close":10121.08008,"Adj.Close":10121.08008,"Volume":55122000}
{"Date":"2016-06-07","Open":10196.16992,"High":10312.53027,"Low":10183.19043,"Close":10287.67969,"Adj.Close":10287.67969,"Volume":78493400}
{"Date":"2016-06-08","Open":10246.49023,"High":10266.37012,"Low":10177.44043,"Close":10217.03027,"Adj.Close":10217.03027,"Volume":75767900}
{"Date":"2016-06-09","Open":10184.48047,"High":10187.07031,"Low":10050.03027,"Close":10088.87012,"Adj.Close":10088.87012,"Volume":108383500}
{"Date":"2016-06-10","Open":10024.69043,"High":10026.49023,"Low":9819.12012,"Close":9834.62012,"Adj.Close":9834.62012,"Volume":109159600}
{"Date":"2016-06-13","Open":9715.78027,"High":9755.23047,"Low":9657.44043,"Close":9657.44043,"Adj.Close":9657.44043,"Volume":102325200}
{"Date":"2016-06-14","Open":9595.16992,"High":9620.83984,"Low":9507.50977,"Close":9519.20019,"Adj.Close":9519.20019,"Volume":102835400}
{"Date":"2016-06-15","Open":9589.46973,"High":9665.20996,"Low":9567.15039,"Close":9606.70996,"Adj.Close":9606.70996,"Volume":95301400}
{"Date":"2016-06-16","Open":9480.42969,"High":9582.37988,"Low":9432.87012,"Close":9550.46973,"Adj.Close":9550.46973,"Volume":101528000}
{"Date":"2016-06-17","Open":9620.91992,"High":9705.29004,"Low":9578.15039,"Close":9631.36035,"Adj.Close":9631.36035,"Volume":145900500}
{"Date":"2016-06-20","Open":9850.58984,"High":9996.55957,"Low":9850.58984,"Close":9962.01953,"Adj.Close":9962.01953,"Volume":94347700}
{"Date":"2016-06-21","Open":9943.83984,"High":10051.07031,"Low":9930.09961,"Close":10015.54004,"Adj.Close":10015.54004,"Volume":83050100}
{"Date":"2016-06-22","Open":10084.74023,"High":10149.80957,"Low":10043.67969,"Close":10071.05957,"Adj.Close":10071.05957,"Volume":80461200}
{"Date":"2016-06-23","Open":10122.46973,"High":10340.83984,"Low":10104.91992,"Close":10257.03027,"Adj.Close":10257.03027,"Volume":110233000}
{"Date":"2016-06-24","Open":9237.62012,"High":9720.12012,"Low":9226.15039,"Close":9557.16016,"Adj.Close":9557.16016,"Volume":325189500}
{"Date":"2016-06-27","Open":9516.91992,"High":9589.28027,"Low":9214.09961,"Close":9268.66016,"Adj.Close":9268.66016,"Volume":209916500}
{"Date":"2016-06-28","Open":9458.37988,"High":9554.41016,"Low":9419.37988,"Close":9447.28027,"Adj.Close":9447.28027,"Volume":136518900}
{"Date":"2016-06-29","Open":9557.69043,"High":9640.38965,"Low":9506.29004,"Close":9612.26953,"Adj.Close":9612.26953,"Volume":115823900}
{"Date":"2016-06-30","Open":9566.07031,"High":9695.58984,"Low":9513.51953,"Close":9680.08984,"Adj.Close":9680.08984,"Volume":136896600}
{"Date":"2016-07-01","Open":9742.83984,"High":9806.46973,"Low":9657.62988,"Close":9776.12012,"Adj.Close":9776.12012,"Volume":101971100}
{"Date":"2016-07-04","Open":9797.66016,"High":9808.99023,"Low":9701.15039,"Close":9709.08984,"Adj.Close":9709.08984,"Volume":79934200}
{"Date":"2016-07-05","Open":9656.04981,"High":9659.41016,"Low":9506.83984,"Close":9532.61035,"Adj.Close":9532.61035,"Volume":97702100}
{"Date":"2016-07-06","Open":9449.57031,"High":9530.58984,"Low":9304.00977,"Close":9373.25977,"Adj.Close":9373.25977,"Volume":134692400}
{"Date":"2016-07-07","Open":9437.46973,"High":9507.91016,"Low":9399.69043,"Close":9418.78027,"Adj.Close":9418.78027,"Volume":91497000}
{"Date":"2016-07-08","Open":9392.20019,"High":9655.91992,"Low":9389.04981,"Close":9629.66016,"Adj.Close":9629.66016,"Volume":97029700}
{"Date":"2016-07-11","Open":9744.79981,"High":9841.86035,"Low":9690.17969,"Close":9833.41016,"Adj.Close":9833.41016,"Volume":80795500}
{"Date":"2016-07-12","Open":9850.40039,"High":10013.49023,"Low":9841.11035,"Close":9964.07031,"Adj.Close":9964.07031,"Volume":101659000}
{"Date":"2016-07-13","Open":9941.99023,"High":10001.87012,"Low":9919.41016,"Close":9930.70996,"Adj.Close":9930.70996,"Volume":96306000}
{"Date":"2016-07-14","Open":10058.49023,"High":10109.86035,"Low":9984.54981,"Close":10068.29981,"Adj.Close":10068.29981,"Volume":100410000}
{"Date":"2016-07-15","Open":10031.17969,"High":10098.75,"Low":9987.04981,"Close":10066.90039,"Adj.Close":10066.90039,"Volume":89992500}
{"Date":"2016-07-18","Open":10079.03027,"High":10160.29981,"Low":10011.83984,"Close":10063.12988,"Adj.Close":10063.12988,"Volume":70742900}
{"Date":"2016-07-19","Open":10038.95019,"High":10050.76953,"Low":9923.63965,"Close":9981.24023,"Adj.Close":9981.24023,"Volume":69292500}
{"Date":"2016-07-20","Open":10054.54004,"High":10146.70996,"Low":9991.65039,"Close":10142.00977,"Adj.Close":10142.00977,"Volume":79709200}
{"Date":"2016-07-21","Open":10195.40039,"High":10195.65039,"Low":10090.12012,"Close":10156.20996,"Adj.Close":10156.20996,"Volume":97531500}
{"Date":"2016-07-22","Open":10130.50977,"High":10181.24023,"Low":10073.28027,"Close":10147.45996,"Adj.Close":10147.45996,"Volume":62724900}
{"Date":"2016-07-25","Open":10155.20019,"High":10264.05957,"Low":10125.21973,"Close":10198.24023,"Adj.Close":10198.24023,"Volume":58553200}
{"Date":"2016-07-26","Open":10199.66016,"High":10275.41016,"Low":10150,"Close":10247.75977,"Adj.Close":10247.75977,"Volume":79527300}
{"Date":"2016-07-27","Open":10314.42969,"High":10352.32031,"Low":10298.40039,"Close":10319.54981,"Adj.Close":10319.54981,"Volume":85864200}
{"Date":"2016-07-28","Open":10309.91992,"High":10381.90039,"Low":10264.38965,"Close":10274.92969,"Adj.Close":10274.92969,"Volume":95731500}
{"Date":"2016-07-29","Open":10320.82031,"High":10355.30957,"Low":10287.32031,"Close":10337.5,"Adj.Close":10337.5,"Volume":94143200}
{"Date":"2016-08-01","Open":10426.36035,"High":10459.33984,"Low":10277.37012,"Close":10330.51953,"Adj.Close":10330.51953,"Volume":84752800}
{"Date":"2016-08-02","Open":10328.87012,"High":10330.63965,"Low":10128.98047,"Close":10144.33984,"Adj.Close":10144.33984,"Volume":124503800}
{"Date":"2016-08-03","Open":10150.12988,"High":10189.15039,"Low":10092.53027,"Close":10170.20996,"Adj.Close":10170.20996,"Volume":89966300}
{"Date":"2016-08-04","Open":10237.08008,"High":10282.16992,"Low":10182.40039,"Close":10227.86035,"Adj.Close":10227.86035,"Volume":79200100}
{"Date":"2016-08-05","Open":10242.87988,"High":10374.33008,"Low":10216.63965,"Close":10367.20996,"Adj.Close":10367.20996,"Volume":83144400}
{"Date":"2016-08-08","Open":10407.5,"High":10478.75,"Low":10403.46973,"Close":10432.36035,"Adj.Close":10432.36035,"Volume":66865100}
{"Date":"2016-08-09","Open":10438.59961,"High":10701.33008,"Low":10433.79004,"Close":10692.90039,"Adj.Close":10692.90039,"Volume":81923600}
{"Date":"2016-08-10","Open":10676.90039,"High":10708.25,"Low":10635.11035,"Close":10650.88965,"Adj.Close":10650.88965,"Volume":101105900}
{"Date":"2016-08-11","Open":10687.57031,"High":10742.83984,"Low":10635.41992,"Close":10742.83984,"Adj.Close":10742.83984,"Volume":73242600}
{"Date":"2016-08-12","Open":10718.33008,"High":10735.11035,"Low":10685.51953,"Close":10713.42969,"Adj.Close":10713.42969,"Volume":60464400}
{"Date":"2016-08-15","Open":10719.13965,"High":10802.32031,"Low":10712.12988,"Close":10739.20996,"Adj.Close":10739.20996,"Volume":42913900}
{"Date":"2016-08-16","Open":10666.71973,"High":10737.07031,"Low":10634.67969,"Close":10676.65039,"Adj.Close":10676.65039,"Volume":63827500}
{"Date":"2016-08-17","Open":10694.54981,"High":10696.75977,"Low":10516.04981,"Close":10537.66992,"Adj.Close":10537.66992,"Volume":68616100}
{"Date":"2016-08-18","Open":10613.08008,"High":10625.33008,"Low":10548.96973,"Close":10603.03027,"Adj.Close":10603.03027,"Volume":55434500}
{"Date":"2016-08-19","Open":10613.23047,"High":10618.11035,"Low":10490.95996,"Close":10544.36035,"Adj.Close":10544.36035,"Volume":75389100}
{"Date":"2016-08-22","Open":10528.87988,"High":10656.25,"Low":10443.48047,"Close":10494.34961,"Adj.Close":10494.34961,"Volume":60733200}
{"Date":"2016-08-23","Open":10542.95019,"High":10627,"Low":10516.26953,"Close":10592.87988,"Adj.Close":10592.87988,"Volume":57648100}
{"Date":"2016-08-24","Open":10531.13965,"High":10653.16992,"Low":10515.16016,"Close":10622.96973,"Adj.Close":10622.96973,"Volume":62918100}
{"Date":"2016-08-25","Open":10576.55957,"High":10576.55957,"Low":10470.73047,"Close":10529.58984,"Adj.Close":10529.58984,"Volume":54747900}
{"Date":"2016-08-26","Open":10512.20996,"High":10613.05957,"Low":10484.03027,"Close":10587.76953,"Adj.Close":10587.76953,"Volume":49679600}
{"Date":"2016-08-29","Open":10503.87988,"High":10566.69043,"Low":10441.80957,"Close":10544.44043,"Adj.Close":10544.44043,"Volume":35059800}
{"Date":"2016-08-30","Open":10588.70996,"High":10688.48047,"Low":10588.48047,"Close":10657.63965,"Adj.Close":10657.63965,"Volume":62085400}
{"Date":"2016-08-31","Open":10627.17969,"High":10666.80957,"Low":10591.44043,"Close":10592.69043,"Adj.Close":10592.69043,"Volume":89943800}
{"Date":"2016-09-01","Open":10622.33008,"High":10676.32031,"Low":10492.29004,"Close":10534.30957,"Adj.Close":10534.30957,"Volume":104480700}
{"Date":"2016-09-02","Open":10570.70019,"High":10693.63965,"Low":10516.80957,"Close":10683.82031,"Adj.Close":10683.82031,"Volume":83686900}
{"Date":"2016-09-05","Open":10712.16992,"High":10740.38965,"Low":10671.54981,"Close":10672.21973,"Adj.Close":10672.21973,"Volume":58164200}
{"Date":"2016-09-06","Open":10704.88965,"High":10742.49023,"Low":10657.42969,"Close":10687.13965,"Adj.Close":10687.13965,"Volume":67228300}
{"Date":"2016-09-07","Open":10706.86035,"High":10775.92969,"Low":10659.73047,"Close":10752.98047,"Adj.Close":10752.98047,"Volume":79763500}
{"Date":"2016-09-08","Open":10749.82031,"High":10780.41992,"Low":10570.05957,"Close":10675.29004,"Adj.Close":10675.29004,"Volume":93703200}
{"Date":"2016-09-09","Open":10641.80957,"High":10671.66016,"Low":10539.30957,"Close":10573.44043,"Adj.Close":10573.44043,"Volume":101924800}
{"Date":"2016-09-12","Open":10380.45996,"High":10431.90039,"Low":10299.37988,"Close":10431.76953,"Adj.Close":10431.76953,"Volume":172217200}
{"Date":"2016-09-13","Open":10483.07031,"High":10507.04004,"Low":10382.84961,"Close":10386.59961,"Adj.Close":10386.59961,"Volume":89963700}
{"Date":"2016-09-14","Open":10410.29981,"High":10450.41016,"Low":10369.71973,"Close":10378.40039,"Adj.Close":10378.40039,"Volume":94000200}
{"Date":"2016-09-15","Open":10360.83984,"High":10446.40039,"Low":10337.23047,"Close":10431.20019,"Adj.Close":10431.20019,"Volume":83377500}
{"Date":"2016-09-16","Open":10403.66992,"High":10427.20019,"Low":10262.19043,"Close":10276.16992,"Adj.Close":10276.16992,"Volume":214977900}
{"Date":"2016-09-19","Open":10349.87012,"High":10381.92969,"Low":10326.75,"Close":10373.87012,"Adj.Close":10373.87012,"Volume":72793700}
{"Date":"2016-09-20","Open":10374.67969,"High":10465.95019,"Low":10371.62012,"Close":10393.86035,"Adj.Close":10393.86035,"Volume":74047200}
{"Date":"2016-09-21","Open":10496.42969,"High":10535.25,"Low":10427.21973,"Close":10436.49023,"Adj.Close":10436.49023,"Volume":79030100}
{"Date":"2016-09-22","Open":10518.53027,"High":10705.40039,"Low":10517.79981,"Close":10674.17969,"Adj.Close":10674.17969,"Volume":98953600}
{"Date":"2016-09-23","Open":10662.49023,"High":10675.62012,"Low":10610.95019,"Close":10626.96973,"Adj.Close":10626.96973,"Volume":70001800}
{"Date":"2016-09-26","Open":10555.19043,"High":10560.83008,"Low":10385.62988,"Close":10393.70996,"Adj.Close":10393.70996,"Volume":105447100}
{"Date":"2016-09-27","Open":10451.40039,"High":10455.87988,"Low":10265.69043,"Close":10361.48047,"Adj.Close":10361.48047,"Volume":111484400}
{"Date":"2016-09-28","Open":10425.88965,"High":10518.36035,"Low":10417.15039,"Close":10438.33984,"Adj.Close":10438.33984,"Volume":87738700}
{"Date":"2016-09-29","Open":10545.59961,"High":10575.33984,"Low":10370.23047,"Close":10405.54004,"Adj.Close":10405.54004,"Volume":103879900}
{"Date":"2016-09-30","Open":10240.69043,"High":10531.25977,"Low":10189.94043,"Close":10511.01953,"Adj.Close":10511.01953,"Volume":188168400}
{"Date":"2016-10-04","Open":10492.96973,"High":10646.71973,"Low":10492.25,"Close":10619.61035,"Adj.Close":10619.61035,"Volume":131527100}
{"Date":"2016-10-05","Open":10535.62012,"High":10622.44043,"Low":10486.62988,"Close":10585.78027,"Adj.Close":10585.78027,"Volume":96736400}
{"Date":"2016-10-06","Open":10641.12988,"High":10641.12988,"Low":10537.67969,"Close":10568.79981,"Adj.Close":10568.79981,"Volume":108655300}
{"Date":"2016-10-07","Open":10549.69043,"High":10579.08984,"Low":10465.34961,"Close":10490.86035,"Adj.Close":10490.86035,"Volume":125272100}
{"Date":"2016-10-10","Open":10496.00977,"High":10639.41016,"Low":10454.98047,"Close":10624.08008,"Adj.Close":10624.08008,"Volume":101673900}
{"Date":"2016-10-11","Open":10600.94043,"High":10692.36035,"Low":10568.71973,"Close":10577.16016,"Adj.Close":10577.16016,"Volume":97984000}
{"Date":"2016-10-12","Open":10572.71973,"High":10604,"Low":10503.20019,"Close":10523.07031,"Adj.Close":10523.07031,"Volume":90401500}
{"Date":"2016-10-13","Open":10425.79004,"High":10430.83008,"Low":10349.05957,"Close":10414.07031,"Adj.Close":10414.07031,"Volume":98756300}
{"Date":"2016-10-14","Open":10450.05957,"High":10615.29981,"Low":10449.46973,"Close":10580.37988,"Adj.Close":10580.37988,"Volume":101264600}
{"Date":"2016-10-17","Open":10544.69043,"High":10583.70019,"Low":10491.28027,"Close":10503.57031,"Adj.Close":10503.57031,"Volume":63729900}
{"Date":"2016-10-18","Open":10560.13965,"High":10657.33984,"Low":10543.69043,"Close":10631.54981,"Adj.Close":10631.54981,"Volume":88963500}
{"Date":"2016-10-19","Open":10626.99023,"High":10672.21973,"Low":10587.70996,"Close":10645.67969,"Adj.Close":10645.67969,"Volume":75976500}
{"Date":"2016-10-20","Open":10665.75,"High":10748.41016,"Low":10592.88965,"Close":10701.38965,"Adj.Close":10701.38965,"Volume":106411600}
{"Date":"2016-10-21","Open":10710.50977,"High":10737.25977,"Low":10672.34961,"Close":10710.73047,"Adj.Close":10710.73047,"Volume":86862500}
{"Date":"2016-10-24","Open":10743.87012,"High":10820.08008,"Low":10743.87012,"Close":10761.16992,"Adj.Close":10761.16992,"Volume":79892800}
{"Date":"2016-10-25","Open":10786.25,"High":10827.71973,"Low":10738.36035,"Close":10757.30957,"Adj.Close":10757.30957,"Volume":92480500}
{"Date":"2016-10-26","Open":10726.21973,"High":10737.79004,"Low":10632.29004,"Close":10709.67969,"Adj.Close":10709.67969,"Volume":78207200}
{"Date":"2016-10-27","Open":10691.86035,"High":10772.66992,"Low":10656.17969,"Close":10717.08008,"Adj.Close":10717.08008,"Volume":84114600}
{"Date":"2016-10-28","Open":10634.99023,"High":10716.16016,"Low":10583.57031,"Close":10696.19043,"Adj.Close":10696.19043,"Volume":72757200}
{"Date":"2016-10-31","Open":10658.66992,"High":10687.74023,"Low":10634.33984,"Close":10665.00977,"Adj.Close":10665.00977,"Volume":70462700}
{"Date":"2016-11-01","Open":10724.13965,"High":10730.48047,"Low":10506.38965,"Close":10526.16016,"Adj.Close":10526.16016,"Volume":77982300}
{"Date":"2016-11-02","Open":10443.51953,"High":10460.92969,"Low":10368.20019,"Close":10370.92969,"Adj.Close":10370.92969,"Volume":92787200}
{"Date":"2016-11-03","Open":10341.86035,"High":10406.71973,"Low":10325.87988,"Close":10325.87988,"Adj.Close":10325.87988,"Volume":85258600}
{"Date":"2016-11-04","Open":10281.87012,"High":10286.38965,"Low":10212.53027,"Close":10259.12988,"Adj.Close":10259.12988,"Volume":90278800}
{"Date":"2016-11-07","Open":10410.55957,"High":10456.95019,"Low":10381.13965,"Close":10456.95019,"Adj.Close":10456.95019,"Volume":84888900}
{"Date":"2016-11-08","Open":10449.51953,"High":10486.04004,"Low":10414.83008,"Close":10482.32031,"Adj.Close":10482.32031,"Volume":75733000}
{"Date":"2016-11-09","Open":10181.88965,"High":10646.54981,"Low":10174.91992,"Close":10646.00977,"Adj.Close":10646.00977,"Volume":173824300}
{"Date":"2016-11-10","Open":10710.04004,"High":10793.96973,"Low":10575.95996,"Close":10630.12012,"Adj.Close":10630.12012,"Volume":191298200}
{"Date":"2016-11-11","Open":10702.87988,"High":10714.46973,"Low":10584.30957,"Close":10667.95019,"Adj.Close":10667.95019,"Volume":129405900}
{"Date":"2016-11-14","Open":10750.62012,"High":10802.38965,"Low":10677.08984,"Close":10693.69043,"Adj.Close":10693.69043,"Volume":134894100}
{"Date":"2016-11-15","Open":10720.92969,"High":10748.30957,"Low":10666.16992,"Close":10735.13965,"Adj.Close":10735.13965,"Volume":107326300}
{"Date":"2016-11-16","Open":10726.33984,"High":10735.46973,"Low":10610.26953,"Close":10663.87012,"Adj.Close":10663.87012,"Volume":98808300}
{"Date":"2016-11-17","Open":10640.36035,"High":10686.87988,"Low":10604.32031,"Close":10685.54004,"Adj.Close":10685.54004,"Volume":98108200}
{"Date":"2016-11-18","Open":10735.04981,"High":10737.98047,"Low":10649.12012,"Close":10664.55957,"Adj.Close":10664.55957,"Volume":106647500}
{"Date":"2016-11-21","Open":10697.95019,"High":10727.08984,"Low":10595.13965,"Close":10685.12988,"Adj.Close":10685.12988,"Volume":73724200}
{"Date":"2016-11-22","Open":10745.66992,"High":10767.73047,"Low":10707.87012,"Close":10713.84961,"Adj.Close":10713.84961,"Volume":85867200}
{"Date":"2016-11-23","Open":10718.88965,"High":10742.66016,"Low":10602.20996,"Close":10662.44043,"Adj.Close":10662.44043,"Volume":95534900}
{"Date":"2016-11-24","Open":10689.16016,"High":10715.65039,"Low":10653.62012,"Close":10689.25977,"Adj.Close":10689.25977,"Volume":55623300}
{"Date":"2016-11-25","Open":10700.16992,"High":10710.16016,"Low":10649.37012,"Close":10699.26953,"Adj.Close":10699.26953,"Volume":61043900}
{"Date":"2016-11-28","Open":10655.91992,"High":10658.36035,"Low":10554.94043,"Close":10582.66992,"Adj.Close":10582.66992,"Volume":75862500}
{"Date":"2016-11-29","Open":10562.15039,"High":10624.75977,"Low":10539.23047,"Close":10620.49023,"Adj.Close":10620.49023,"Volume":80835800}
{"Date":"2016-11-30","Open":10615.79004,"High":10691.66992,"Low":10606.04004,"Close":10640.29981,"Adj.Close":10640.29981,"Volume":110326100}
{"Date":"2016-12-01","Open":10593.05957,"High":10627.09961,"Low":10502.54004,"Close":10534.04981,"Adj.Close":10534.04981,"Volume":93397600}
{"Date":"2016-12-02","Open":10436.48047,"High":10545.37012,"Low":10402.58984,"Close":10513.34961,"Adj.Close":10513.34961,"Volume":86402800}
{"Date":"2016-12-05","Open":10494.63965,"High":10730.74023,"Low":10493.62012,"Close":10684.83008,"Adj.Close":10684.83008,"Volume":107266900}
{"Date":"2016-12-06","Open":10685,"High":10786.25977,"Low":10668.66992,"Close":10775.32031,"Adj.Close":10775.32031,"Volume":142691700}
{"Date":"2016-12-07","Open":10885.04981,"High":10988.79004,"Low":10873.80957,"Close":10986.69043,"Adj.Close":10986.69043,"Volume":148433100}
{"Date":"2016-12-08","Open":11035.75977,"High":11193.09961,"Low":10990.59961,"Close":11179.41992,"Adj.Close":11179.41992,"Volume":174835000}
{"Date":"2016-12-09","Open":11170.17969,"High":11231.69043,"Low":11145.98047,"Close":11203.62988,"Adj.Close":11203.62988,"Volume":103830000}
{"Date":"2016-12-12","Open":11198.41992,"High":11213.04004,"Low":11141.86035,"Close":11190.20996,"Adj.Close":11190.20996,"Volume":89811700}
{"Date":"2016-12-13","Open":11194.66992,"High":11300.44043,"Low":11191.63965,"Close":11284.65039,"Adj.Close":11284.65039,"Volume":98486400}
{"Date":"2016-12-14","Open":11254.46973,"High":11281.42969,"Low":11235.24023,"Close":11244.83984,"Adj.Close":11244.83984,"Volume":90297900}
{"Date":"2016-12-15","Open":11267.03027,"High":11387.11035,"Low":11267.03027,"Close":11366.40039,"Adj.Close":11366.40039,"Volume":141375800}
{"Date":"2016-12-16","Open":11368.63965,"High":11451.57031,"Low":11357.15039,"Close":11404.00977,"Adj.Close":11404.00977,"Volume":178636700}
{"Date":"2016-12-19","Open":11384.03027,"High":11426.70019,"Low":11380.12012,"Close":11426.70019,"Adj.Close":11426.70019,"Volume":80884600}
{"Date":"2016-12-20","Open":11415.29981,"High":11472.08008,"Low":11406.95019,"Close":11464.74023,"Adj.Close":11464.74023,"Volume":75800700}
{"Date":"2016-12-21","Open":11445.23047,"High":11479.87988,"Low":11440.29004,"Close":11468.63965,"Adj.Close":11468.63965,"Volume":62382000}
{"Date":"2016-12-22","Open":11444.41016,"High":11475.75977,"Low":11428.76953,"Close":11456.09961,"Adj.Close":11456.09961,"Volume":49975200}
{"Date":"2016-12-23","Open":11477.23047,"High":11480.17969,"Low":11409.42969,"Close":11449.92969,"Adj.Close":11449.92969,"Volume":53446200}
{"Date":"2016-12-27","Open":11457.91016,"High":11481.45996,"Low":11451.54981,"Close":11472.24023,"Adj.Close":11472.24023,"Volume":28662200}
{"Date":"2016-12-28","Open":11469.45019,"High":11475.88965,"Low":11459.40039,"Close":11474.99023,"Adj.Close":11474.99023,"Volume":45728200}
{"Date":"2016-12-29","Open":11411.36035,"High":11459.19043,"Low":11404.82031,"Close":11451.04981,"Adj.Close":11451.04981,"Volume":43753300}
{"Date":"2016-12-30","Open":11443.30957,"High":11481.66016,"Low":11405.76953,"Close":11481.05957,"Adj.Close":11481.05957,"Volume":41810900}
{"Date":"2017-01-02","Open":11426.37988,"High":11617.28027,"Low":11414.82031,"Close":11598.33008,"Adj.Close":11598.33008,"Volume":47456100}
{"Date":"2017-01-03","Open":11631.70019,"High":11637.37012,"Low":11561.23047,"Close":11584.24023,"Adj.Close":11584.24023,"Volume":88413500}
{"Date":"2017-01-04","Open":11609.53027,"High":11616.08984,"Low":11531.42969,"Close":11584.30957,"Adj.Close":11584.30957,"Volume":82173600}
{"Date":"2017-01-05","Open":11537.73047,"High":11602.54004,"Low":11537.40039,"Close":11584.94043,"Adj.Close":11584.94043,"Volume":74924900}
{"Date":"2017-01-06","Open":11560.51953,"High":11605.74023,"Low":11547.04981,"Close":11599.00977,"Adj.Close":11599.00977,"Volume":67084900}
{"Date":"2017-01-09","Open":11606.88965,"High":11606.88965,"Low":11522.34961,"Close":11563.99023,"Adj.Close":11563.99023,"Volume":78728200}
{"Date":"2017-01-10","Open":11583.24023,"High":11606.95019,"Low":11544.99023,"Close":11583.29981,"Adj.Close":11583.29981,"Volume":86076700}
{"Date":"2017-01-11","Open":11587.53027,"High":11692.26953,"Low":11524.99023,"Close":11646.16992,"Adj.Close":11646.16992,"Volume":98191900}
{"Date":"2017-01-12","Open":11599.24023,"High":11606.42969,"Low":11491.87012,"Close":11521.04004,"Adj.Close":11521.04004,"Volume":98548200}
{"Date":"2017-01-13","Open":11576.78027,"High":11635.54981,"Low":11554.45019,"Close":11629.17969,"Adj.Close":11629.17969,"Volume":80130600}
{"Date":"2017-01-16","Open":11537.45019,"High":11579.04981,"Low":11535.95996,"Close":11554.70996,"Adj.Close":11554.70996,"Volume":61105200}
{"Date":"2017-01-17","Open":11521.5,"High":11583.42969,"Low":11425.13965,"Close":11540,"Adj.Close":11540,"Volume":84637400}
{"Date":"2017-01-18","Open":11592.12012,"High":11599.38965,"Low":11529.75977,"Close":11599.38965,"Adj.Close":11599.38965,"Volume":79838900}
{"Date":"2017-01-19","Open":11624.11035,"High":11644.87988,"Low":11578.91016,"Close":11596.88965,"Adj.Close":11596.88965,"Volume":89132300}
{"Date":"2017-01-20","Open":11568.90039,"High":11636.79004,"Low":11547.04004,"Close":11630.12988,"Adj.Close":11630.12988,"Volume":111382900}
{"Date":"2017-01-23","Open":11545.96973,"High":11605.29004,"Low":11508.83008,"Close":11545.75,"Adj.Close":11545.75,"Volume":77901600}
{"Date":"2017-01-24","Open":11554.79981,"High":11596.17969,"Low":11538.04981,"Close":11594.94043,"Adj.Close":11594.94043,"Volume":79231000}
{"Date":"2017-01-25","Open":11677.62988,"High":11827.73047,"Low":11669.29981,"Close":11806.04981,"Adj.Close":11806.04981,"Volume":119515300}
{"Date":"2017-01-26","Open":11867.91016,"High":11893.08008,"Low":11819.75977,"Close":11848.62988,"Adj.Close":11848.62988,"Volume":90690800}
{"Date":"2017-01-27","Open":11841.71973,"High":11844.67969,"Low":11798.25977,"Close":11814.26953,"Adj.Close":11814.26953,"Volume":71214800}
{"Date":"2017-01-30","Open":11786.30957,"High":11792.33008,"Low":11659.34961,"Close":11681.88965,"Adj.Close":11681.88965,"Volume":75301200}
{"Date":"2017-01-31","Open":11692.53027,"High":11733.16016,"Low":11535.30957,"Close":11535.30957,"Adj.Close":11535.30957,"Volume":97413600}
{"Date":"2017-02-01","Open":11646.41992,"High":11723.38965,"Low":11622.59961,"Close":11659.5,"Adj.Close":11659.5,"Volume":94496600}
{"Date":"2017-02-02","Open":11628.28027,"High":11675.98047,"Low":11603.65039,"Close":11627.95019,"Adj.Close":11627.95019,"Volume":97613900}
{"Date":"2017-02-03","Open":11636.23047,"High":11696.94043,"Low":11627.98047,"Close":11651.49023,"Adj.Close":11651.49023,"Volume":80185400}
{"Date":"2017-02-06","Open":11628.03027,"High":11679.91016,"Low":11509.58008,"Close":11509.83984,"Adj.Close":11509.83984,"Volume":92395100}
{"Date":"2017-02-07","Open":11498.49023,"High":11606.25977,"Low":11483.83008,"Close":11549.44043,"Adj.Close":11549.44043,"Volume":70078100}
{"Date":"2017-02-08","Open":11546.92969,"High":11591.25977,"Low":11479.78027,"Close":11543.37988,"Adj.Close":11543.37988,"Volume":95316900}
{"Date":"2017-02-09","Open":11584.40039,"High":11657.24023,"Low":11548.17969,"Close":11642.86035,"Adj.Close":11642.86035,"Volume":106780800}
{"Date":"2017-02-10","Open":11698.70019,"High":11711.54981,"Low":11645.12988,"Close":11666.96973,"Adj.Close":11666.96973,"Volume":76846100}
{"Date":"2017-02-13","Open":11697.99023,"High":11812.69043,"Low":11684.91016,"Close":11774.42969,"Adj.Close":11774.42969,"Volume":76660400}
{"Date":"2017-02-14","Open":11766.99023,"High":11787.82031,"Low":11752.67969,"Close":11771.80957,"Adj.Close":11771.80957,"Volume":70471800}
{"Date":"2017-02-15","Open":11834.48047,"High":11848.04004,"Low":11725.37988,"Close":11793.92969,"Adj.Close":11793.92969,"Volume":86209800}
{"Date":"2017-02-16","Open":11778.99023,"High":11814.70019,"Low":11728.37988,"Close":11757.24023,"Adj.Close":11757.24023,"Volume":74134300}
{"Date":"2017-02-17","Open":11759.57031,"High":11775.40039,"Low":11693.70019,"Close":11757.01953,"Adj.Close":11757.01953,"Volume":89889600}
{"Date":"2017-02-20","Open":11831.70996,"High":11841.05957,"Low":11804.71973,"Close":11827.62012,"Adj.Close":11827.62012,"Volume":54693400}
{"Date":"2017-02-21","Open":11817.96973,"High":11987.58008,"Low":11798.48047,"Close":11967.49023,"Adj.Close":11967.49023,"Volume":75495100}
{"Date":"2017-02-22","Open":11989.70996,"High":12031.11035,"Low":11966.01953,"Close":11998.58984,"Adj.Close":11998.58984,"Volume":91868800}
{"Date":"2017-02-23","Open":11994.05957,"High":12015.98047,"Low":11925.87988,"Close":11947.83008,"Adj.Close":11947.83008,"Volume":69772500}
{"Date":"2017-02-24","Open":11920.90039,"High":11934.63965,"Low":11722.34961,"Close":11804.03027,"Adj.Close":11804.03027,"Volume":98702100}
{"Date":"2017-02-27","Open":11858.13965,"High":11860.82031,"Low":11792.50977,"Close":11822.66992,"Adj.Close":11822.66992,"Volume":62847100}
{"Date":"2017-02-28","Open":11847.08984,"High":11853.5,"Low":11780.83008,"Close":11834.41016,"Adj.Close":11834.41016,"Volume":71294600}
{"Date":"2017-03-01","Open":11915.03027,"High":12074.01953,"Low":11913.83984,"Close":12067.19043,"Adj.Close":12067.19043,"Volume":106268000}
{"Date":"2017-03-02","Open":12052.79981,"High":12082.58984,"Low":12041.90039,"Close":12059.57031,"Adj.Close":12059.57031,"Volume":79637900}
{"Date":"2017-03-03","Open":11998.05957,"High":12058.20996,"Low":11995.40039,"Close":12027.36035,"Adj.Close":12027.36035,"Volume":100194300}
{"Date":"2017-03-06","Open":11956.80957,"High":11998.83008,"Low":11921.57031,"Close":11958.40039,"Adj.Close":11958.40039,"Volume":96192800}
{"Date":"2017-03-07","Open":11963.75977,"High":11988.87012,"Low":11935.33008,"Close":11966.13965,"Adj.Close":11966.13965,"Volume":76452900}
{"Date":"2017-03-08","Open":11922.86035,"High":12017.28027,"Low":11922.30957,"Close":11967.30957,"Adj.Close":11967.30957,"Volume":96140500}
{"Date":"2017-03-09","Open":11923.50977,"High":12024.70019,"Low":11917.78027,"Close":11978.38965,"Adj.Close":11978.38965,"Volume":102964600}
{"Date":"2017-03-10","Open":12018.48047,"High":12067.07031,"Low":11936.80957,"Close":11963.17969,"Adj.Close":11963.17969,"Volume":107316000}
{"Date":"2017-03-13","Open":11954.79981,"High":12006.00977,"Low":11949.03027,"Close":11990.03027,"Adj.Close":11990.03027,"Volume":75690500}
{"Date":"2017-03-14","Open":11987.33984,"High":12002.75,"Low":11930.37988,"Close":11988.79004,"Adj.Close":11988.79004,"Volume":105152600}
{"Date":"2017-03-15","Open":12000.44043,"High":12027.04981,"Low":11977.32031,"Close":12009.87012,"Adj.Close":12009.87012,"Volume":101358200}
{"Date":"2017-03-16","Open":12140.29981,"High":12156.44043,"Low":12046.07031,"Close":12083.17969,"Adj.Close":12083.17969,"Volume":119337500}
{"Date":"2017-03-17","Open":12039.24023,"High":12117.90039,"Low":12018.26953,"Close":12095.24023,"Adj.Close":12095.24023,"Volume":187435700}
{"Date":"2017-03-20","Open":12050.80957,"High":12082.30957,"Low":12033.24023,"Close":12052.90039,"Adj.Close":12052.90039,"Volume":107350200}
{"Date":"2017-03-21","Open":12083.00977,"High":12111.24023,"Low":11938.41992,"Close":11962.12988,"Adj.Close":11962.12988,"Volume":130893800}
{"Date":"2017-03-22","Open":11870.78027,"High":11934.34961,"Low":11850.26953,"Close":11904.12012,"Adj.Close":11904.12012,"Volume":106874600}
{"Date":"2017-03-23","Open":11914.20019,"High":12043.66992,"Low":11896.67969,"Close":12039.67969,"Adj.Close":12039.67969,"Volume":84715200}
{"Date":"2017-03-24","Open":12033.26953,"High":12082.66992,"Low":12010.33008,"Close":12064.26953,"Adj.Close":12064.26953,"Volume":92696000}
{"Date":"2017-03-27","Open":11957.65039,"High":11996.34961,"Low":11916.07031,"Close":11996.07031,"Adj.Close":11996.07031,"Volume":86289200}
{"Date":"2017-03-28","Open":12062.69043,"High":12158.71973,"Low":12045.16992,"Close":12149.41992,"Adj.Close":12149.41992,"Volume":92961200}
{"Date":"2017-03-29","Open":12195.86035,"High":12233.75977,"Low":12180.83008,"Close":12203,"Adj.Close":12203,"Volume":101247900}
{"Date":"2017-03-30","Open":12220.63965,"High":12258.37012,"Low":12200.33984,"Close":12256.42969,"Adj.Close":12256.42969,"Volume":85850100}
{"Date":"2017-03-31","Open":12241.57031,"High":12313.29004,"Low":12230.16992,"Close":12312.87012,"Adj.Close":12312.87012,"Volume":109664900}
{"Date":"2017-04-03","Open":12368.82031,"High":12375.58008,"Low":12256.94043,"Close":12257.20019,"Adj.Close":12257.20019,"Volume":85845700}
{"Date":"2017-04-04","Open":12255.71973,"High":12288.78027,"Low":12225.37988,"Close":12282.33984,"Adj.Close":12282.33984,"Volume":114566700}
{"Date":"2017-04-05","Open":12280.05957,"High":12293.12988,"Low":12212.16992,"Close":12217.54004,"Adj.Close":12217.54004,"Volume":84216400}
{"Date":"2017-04-06","Open":12147.37012,"High":12242.5,"Low":12119.04004,"Close":12230.88965,"Adj.Close":12230.88965,"Volume":74256200}
{"Date":"2017-04-07","Open":12174.50977,"High":12225.05957,"Low":12144.98047,"Close":12225.05957,"Adj.Close":12225.05957,"Volume":71891000}
{"Date":"2017-04-10","Open":12244.5,"High":12246.87988,"Low":12178.09961,"Close":12200.51953,"Adj.Close":12200.51953,"Volume":56772300}
{"Date":"2017-04-11","Open":12149.40039,"High":12221.42969,"Low":12049.92969,"Close":12139.34961,"Adj.Close":12139.34961,"Volume":81596000}
{"Date":"2017-04-12","Open":12174.95996,"High":12242.75977,"Low":12123.12012,"Close":12154.70019,"Adj.Close":12154.70019,"Volume":74185200}
{"Date":"2017-04-13","Open":12137.57031,"High":12147.70019,"Low":12089.94043,"Close":12109,"Adj.Close":12109,"Volume":73577600}
{"Date":"2017-04-18","Open":12135.61035,"High":12162.46973,"Low":11996.74023,"Close":12000.44043,"Adj.Close":12000.44043,"Volume":87088100}
{"Date":"2017-04-19","Open":12014.03027,"High":12040.23047,"Low":12001.86035,"Close":12016.45019,"Adj.Close":12016.45019,"Volume":83247900}
{"Date":"2017-04-20","Open":11968.05957,"High":12050.66016,"Low":11941.57031,"Close":12027.32031,"Adj.Close":12027.32031,"Volume":82816800}
{"Date":"2017-04-21","Open":12032.78027,"High":12091.33008,"Low":12009.12012,"Close":12048.57031,"Adj.Close":12048.57031,"Volume":106406900}
{"Date":"2017-04-24","Open":12296.55957,"High":12456.17969,"Low":12289.37012,"Close":12454.98047,"Adj.Close":12454.98047,"Volume":186060600}
{"Date":"2017-04-25","Open":12457.83008,"High":12482.90039,"Low":12439.11035,"Close":12467.04004,"Adj.Close":12467.04004,"Volume":91489400}
{"Date":"2017-04-26","Open":12466.5,"High":12486.29004,"Low":12442.37012,"Close":12472.79981,"Adj.Close":12472.79981,"Volume":87667300}
{"Date":"2017-04-27","Open":12440.00977,"High":12478.28027,"Low":12426.99023,"Close":12443.79004,"Adj.Close":12443.79004,"Volume":101179400}
{"Date":"2017-04-28","Open":12417.88965,"High":12462.11035,"Low":12414.09961,"Close":12438.00977,"Adj.Close":12438.00977,"Volume":101811900}
{"Date":"2017-05-02","Open":12478.45996,"High":12511.16992,"Low":12433.50977,"Close":12507.90039,"Adj.Close":12507.90039,"Volume":85263200}
{"Date":"2017-05-03","Open":12502.36035,"High":12532.25,"Low":12477.87012,"Close":12527.83984,"Adj.Close":12527.83984,"Volume":79318800}
{"Date":"2017-05-04","Open":12552.05957,"High":12648.21973,"Low":12539.70996,"Close":12647.78027,"Adj.Close":12647.78027,"Volume":102442000}
{"Date":"2017-05-05","Open":12601.45996,"High":12718.66016,"Low":12591.75,"Close":12716.88965,"Adj.Close":12716.88965,"Volume":104480300}
{"Date":"2017-05-08","Open":12758.48047,"High":12762.04004,"Low":12659.70019,"Close":12694.54981,"Adj.Close":12694.54981,"Volume":97719300}
{"Date":"2017-05-09","Open":12732.74023,"High":12783.23047,"Low":12703.95996,"Close":12749.12012,"Adj.Close":12749.12012,"Volume":109857600}
{"Date":"2017-05-10","Open":12728.96973,"High":12776.08008,"Low":12715.66992,"Close":12757.45996,"Adj.Close":12757.45996,"Volume":104830700}
{"Date":"2017-05-11","Open":12767.12988,"High":12772.87988,"Low":12662.49023,"Close":12711.05957,"Adj.Close":12711.05957,"Volume":100141500}
{"Date":"2017-05-12","Open":12728.83984,"High":12771,"Low":12714.37988,"Close":12770.41016,"Adj.Close":12770.41016,"Volume":106195300}
{"Date":"2017-05-15","Open":12824.04981,"High":12832.29004,"Low":12729.49023,"Close":12807.04004,"Adj.Close":12807.04004,"Volume":84466400}
{"Date":"2017-05-16","Open":12787.69043,"High":12841.66016,"Low":12776.01953,"Close":12804.53027,"Adj.Close":12804.53027,"Volume":77912000}
{"Date":"2017-05-17","Open":12700.12012,"High":12786.88965,"Low":12587.45019,"Close":12631.61035,"Adj.Close":12631.61035,"Volume":105679600}
{"Date":"2017-05-18","Open":12608.19043,"High":12634.25977,"Low":12489.95019,"Close":12590.05957,"Adj.Close":12590.05957,"Volume":119778200}
{"Date":"2017-05-19","Open":12612.29981,"High":12658.54981,"Low":12596.71973,"Close":12638.69043,"Adj.Close":12638.69043,"Volume":118293100}
{"Date":"2017-05-22","Open":12664.96973,"High":12670.25977,"Low":12571.05957,"Close":12619.45996,"Adj.Close":12619.45996,"Volume":73068700}
{"Date":"2017-05-23","Open":12597.54004,"High":12703.74023,"Low":12593.33008,"Close":12659.15039,"Adj.Close":12659.15039,"Volume":88301200}
{"Date":"2017-05-24","Open":12631.38965,"High":12662.04981,"Low":12617.75977,"Close":12642.87012,"Adj.Close":12642.87012,"Volume":71515700}
{"Date":"2017-05-25","Open":12693.83984,"High":12697.66016,"Low":12543.76953,"Close":12621.71973,"Adj.Close":12621.71973,"Volume":57697300}
{"Date":"2017-05-26","Open":12604.40039,"High":12611.49023,"Low":12529.50977,"Close":12602.17969,"Adj.Close":12602.17969,"Volume":73290800}
{"Date":"2017-05-29","Open":12588.79981,"High":12633.37012,"Low":12578.58008,"Close":12628.95019,"Adj.Close":12628.95019,"Volume":36925100}
{"Date":"2017-05-30","Open":12583.82031,"High":12648.09961,"Low":12567.21973,"Close":12598.67969,"Adj.Close":12598.67969,"Volume":72307400}
{"Date":"2017-05-31","Open":12612.51953,"High":12709.12988,"Low":12582.79981,"Close":12615.05957,"Adj.Close":12615.05957,"Volume":136040800}
{"Date":"2017-06-01","Open":12623.61035,"High":12677.59961,"Low":12621.53027,"Close":12664.91992,"Adj.Close":12664.91992,"Volume":87581100}
{"Date":"2017-06-02","Open":12735,"High":12878.58984,"Low":12734.78027,"Close":12822.94043,"Adj.Close":12822.94043,"Volume":88411500}
{"Date":"2017-06-05"}
{"Date":"2017-06-06","Open":12768.45996,"High":12788.33984,"Low":12679.58008,"Close":12690.12012,"Adj.Close":12690.12012,"Volume":81639700}
{"Date":"2017-06-07","Open":12659.96973,"High":12746.41992,"Low":12640.51953,"Close":12672.49023,"Adj.Close":12672.49023,"Volume":123266300}
{"Date":"2017-06-08","Open":12688.54004,"High":12740.36035,"Low":12684.70996,"Close":12713.58008,"Adj.Close":12713.58008,"Volume":97505300}
{"Date":"2017-06-09","Open":12711.53027,"High":12821.03027,"Low":12711.53027,"Close":12815.71973,"Adj.Close":12815.71973,"Volume":90523800}
{"Date":"2017-06-12","Open":12760.38965,"High":12782.73047,"Low":12666.38965,"Close":12690.44043,"Adj.Close":12690.44043,"Volume":94035600}
{"Date":"2017-06-13","Open":12739.5,"High":12790.29981,"Low":12727.83008,"Close":12764.98047,"Adj.Close":12764.98047,"Volume":74520800}
{"Date":"2017-06-14","Open":12798.25977,"High":12921.16992,"Low":12788.70019,"Close":12805.95019,"Adj.Close":12805.95019,"Volume":103932600}
{"Date":"2017-06-15","Open":12801.91016,"High":12804.46973,"Low":12620.90039,"Close":12691.80957,"Adj.Close":12691.80957,"Volume":119859300}
{"Date":"2017-06-16","Open":12746.04981,"High":12762.34961,"Low":12707.58984,"Close":12752.73047,"Adj.Close":12752.73047,"Volume":216892800}
{"Date":"2017-06-19","Open":12849.99023,"High":12912.84961,"Low":12833.00977,"Close":12888.95019,"Adj.Close":12888.95019,"Volume":77935300}
{"Date":"2017-06-20","Open":12938.04004,"High":12951.54004,"Low":12814.75977,"Close":12814.79004,"Adj.Close":12814.79004,"Volume":79018800}
{"Date":"2017-06-21","Open":12792.32031,"High":12804.41992,"Low":12708.99023,"Close":12774.25977,"Adj.Close":12774.25977,"Volume":69868700}
{"Date":"2017-06-22","Open":12758.66016,"High":12806.01953,"Low":12717.29004,"Close":12794,"Adj.Close":12794,"Volume":71786400}
{"Date":"2017-06-23","Open":12757.96973,"High":12787.21973,"Low":12677.40039,"Close":12733.41016,"Adj.Close":12733.41016,"Volume":76118600}
{"Date":"2017-06-26","Open":12783.88965,"High":12841.30957,"Low":12752.75,"Close":12770.83008,"Adj.Close":12770.83008,"Volume":68282500}
{"Date":"2017-06-27","Open":12728.5,"High":12751.20019,"Low":12644.95019,"Close":12671.01953,"Adj.Close":12671.01953,"Volume":107010400}
{"Date":"2017-06-28","Open":12586.05957,"High":12671.28027,"Low":12536.86035,"Close":12647.26953,"Adj.Close":12647.26953,"Volume":103590500}
{"Date":"2017-06-29","Open":12707.48047,"High":12729.17969,"Low":12396.12988,"Close":12416.19043,"Adj.Close":12416.19043,"Volume":115458700}
{"Date":"2017-06-30","Open":12424.5,"High":12459.69043,"Low":12319,"Close":12325.12012,"Adj.Close":12325.12012,"Volume":103836900}
{"Date":"2017-07-03","Open":12396.33984,"High":12486.29004,"Low":12390.73047,"Close":12475.30957,"Adj.Close":12475.30957,"Volume":77064400}
{"Date":"2017-07-04","Open":12413.59961,"High":12481.80957,"Low":12411.55957,"Close":12437.12988,"Adj.Close":12437.12988,"Volume":64565700}
{"Date":"2017-07-05","Open":12432.41016,"High":12496.82031,"Low":12406.69043,"Close":12453.67969,"Adj.Close":12453.67969,"Volume":82624300}
{"Date":"2017-07-06","Open":12474.50977,"High":12490.71973,"Low":12316.42969,"Close":12381.25,"Adj.Close":12381.25,"Volume":112350300}
{"Date":"2017-07-07","Open":12376.19043,"High":12388.67969,"Low":12339.91016,"Close":12388.67969,"Adj.Close":12388.67969,"Volume":79018600}
{"Date":"2017-07-10","Open":12464.95996,"High":12482.95019,"Low":12406.20019,"Close":12445.91992,"Adj.Close":12445.91992,"Volume":69350000}
{"Date":"2017-07-11","Open":12479.66992,"High":12539.17969,"Low":12417.84961,"Close":12437.01953,"Adj.Close":12437.01953,"Volume":72659800}
{"Date":"2017-07-12","Open":12469.84961,"High":12648.19043,"Low":12468.16016,"Close":12626.58008,"Adj.Close":12626.58008,"Volume":96765800}
{"Date":"2017-07-13","Open":12614.12988,"High":12676.51953,"Low":12613.51953,"Close":12641.33008,"Adj.Close":12641.33008,"Volume":79125000}
{"Date":"2017-07-14","Open":12642.65039,"High":12662.00977,"Low":12577.33008,"Close":12631.71973,"Adj.Close":12631.71973,"Volume":68298600}
{"Date":"2017-07-17","Open":12652.37012,"High":12656.12988,"Low":12542.95996,"Close":12587.16016,"Adj.Close":12587.16016,"Volume":53127900}
{"Date":"2017-07-18","Open":12540.92969,"High":12572.86035,"Low":12384.61035,"Close":12430.38965,"Adj.Close":12430.38965,"Volume":86983300}
{"Date":"2017-07-19","Open":12468.05957,"High":12475.16992,"Low":12418.66992,"Close":12452.04981,"Adj.Close":12452.04981,"Volume":75200200}
{"Date":"2017-07-20","Open":12514.83984,"High":12575.51953,"Low":12392.19043,"Close":12447.25,"Adj.Close":12447.25,"Volume":104089900}
{"Date":"2017-07-21","Open":12424.79981,"High":12464.12012,"Low":12190.88965,"Close":12240.05957,"Adj.Close":12240.05957,"Volume":132722600}
{"Date":"2017-07-24","Open":12228.62988,"High":12235.84961,"Low":12142.00977,"Close":12208.95019,"Adj.Close":12208.95019,"Volume":86156000}
{"Date":"2017-07-25","Open":12228.32031,"High":12301.66992,"Low":12211.13965,"Close":12264.30957,"Adj.Close":12264.30957,"Volume":78204400}
{"Date":"2017-07-26","Open":12260.29981,"High":12341.03027,"Low":12255.74023,"Close":12305.11035,"Adj.Close":12305.11035,"Volume":79222400}
{"Date":"2017-07-27","Open":12230.08984,"High":12293.90039,"Low":12176.01953,"Close":12212.04004,"Adj.Close":12212.04004,"Volume":99753700}
{"Date":"2017-07-28","Open":12151.37988,"High":12183.76953,"Low":12098.57031,"Close":12162.70019,"Adj.Close":12162.70019,"Volume":90333400}
{"Date":"2017-07-31","Open":12141.53027,"High":12210.29981,"Low":12097.36035,"Close":12118.25,"Adj.Close":12118.25,"Volume":86603200}
{"Date":"2017-08-01","Open":12147.88965,"High":12302.37988,"Low":12092.05957,"Close":12251.29004,"Adj.Close":12251.29004,"Volume":86925400}
{"Date":"2017-08-02","Open":12269.90039,"High":12275,"Low":12153.54004,"Close":12181.48047,"Adj.Close":12181.48047,"Volume":85734300}
{"Date":"2017-08-03","Open":12130.75977,"High":12184.59961,"Low":12099.12988,"Close":12154.71973,"Adj.Close":12154.71973,"Volume":78980400}
{"Date":"2017-08-04","Open":12138.08984,"High":12321.98047,"Low":12123.66016,"Close":12297.71973,"Adj.Close":12297.71973,"Volume":95613700}
{"Date":"2017-08-07","Open":12305.74023,"High":12336,"Low":12225.76953,"Close":12257.16992,"Adj.Close":12257.16992,"Volume":66014200}
{"Date":"2017-08-08","Open":12239.78027,"High":12329.96973,"Low":12184.58984,"Close":12292.04981,"Adj.Close":12292.04981,"Volume":69019400}
{"Date":"2017-08-09","Open":12191.37012,"High":12227.51953,"Low":12100.12012,"Close":12154,"Adj.Close":12154,"Volume":114678900}
{"Date":"2017-08-10","Open":12158.69043,"High":12158.91992,"Low":11993.73047,"Close":12014.29981,"Adj.Close":12014.29981,"Volume":94920700}
{"Date":"2017-08-11","Open":11961.59961,"High":12046.88965,"Low":11934.91992,"Close":12014.05957,"Adj.Close":12014.05957,"Volume":91074000}
{"Date":"2017-08-14","Open":12100.16992,"High":12195.42969,"Low":12097,"Close":12165.12012,"Adj.Close":12165.12012,"Volume":77716000}
{"Date":"2017-08-15","Open":12208.29981,"High":12234.63965,"Low":12156.87012,"Close":12177.04004,"Adj.Close":12177.04004,"Volume":60311100}
{"Date":"2017-08-16","Open":12250.01953,"High":12301.40039,"Low":12240.83008,"Close":12263.86035,"Adj.Close":12263.86035,"Volume":64669800}
{"Date":"2017-08-17","Open":12236.59961,"High":12290.04981,"Low":12184.26953,"Close":12203.45996,"Adj.Close":12203.45996,"Volume":74151700}
{"Date":"2017-08-18","Open":12103.50977,"High":12178.08984,"Low":12080.74023,"Close":12165.19043,"Adj.Close":12165.19043,"Volume":87826700}
{"Date":"2017-08-21","Open":12105.71973,"High":12149.58008,"Low":12021.70019,"Close":12065.99023,"Adj.Close":12065.99023,"Volume":69988000}
{"Date":"2017-08-22","Open":12151.75977,"High":12234.79004,"Low":12124.15039,"Close":12229.33984,"Adj.Close":12229.33984,"Volume":66555500}
{"Date":"2017-08-23","Open":12227.23047,"High":12269.91992,"Low":12155.74023,"Close":12174.29981,"Adj.Close":12174.29981,"Volume":63958300}
{"Date":"2017-08-24","Open":12196.17969,"High":12254.75,"Low":12169.54004,"Close":12180.83008,"Adj.Close":12180.83008,"Volume":62852100}
{"Date":"2017-08-25","Open":12194.73047,"High":12249.44043,"Low":12132.5,"Close":12167.94043,"Adj.Close":12167.94043,"Volume":57519600}
{"Date":"2017-08-28","Open":12105.49023,"High":12173.53027,"Low":12064.36035,"Close":12123.46973,"Adj.Close":12123.46973,"Volume":34804100}
{"Date":"2017-08-29","Open":12031.12012,"High":12032.32031,"Low":11868.83984,"Close":11945.87988,"Adj.Close":11945.87988,"Volume":97873800}
{"Date":"2017-08-30","Open":12026.45019,"High":12040.82031,"Low":11989.61035,"Close":12002.46973,"Adj.Close":12002.46973,"Volume":57255200}
{"Date":"2017-08-31","Open":12098.57031,"High":12115.54981,"Low":12034.17969,"Close":12055.83984,"Adj.Close":12055.83984,"Volume":78301400}
{"Date":"2017-09-01","Open":12101.15039,"High":12191.23047,"Low":12085.30957,"Close":12142.63965,"Adj.Close":12142.63965,"Volume":73532600}
{"Date":"2017-09-04","Open":12051.79981,"High":12138.41016,"Low":12050.53027,"Close":12102.20996,"Adj.Close":12102.20996,"Volume":43695300}
{"Date":"2017-09-05","Open":12125.41992,"High":12210.25,"Low":12100.25977,"Close":12123.70996,"Adj.Close":12123.70996,"Volume":65653200}
{"Date":"2017-09-06","Open":12071.90039,"High":12260.75977,"Low":12066.83984,"Close":12214.54004,"Adj.Close":12214.54004,"Volume":83032800}
{"Date":"2017-09-07","Open":12284.13965,"High":12363.59961,"Low":12265.50977,"Close":12296.62988,"Adj.Close":12296.62988,"Volume":93698400}
{"Date":"2017-09-08","Open":12261.80957,"High":12321.61035,"Low":12245.33008,"Close":12303.98047,"Adj.Close":12303.98047,"Volume":61395700}
{"Date":"2017-09-11","Open":12381.51953,"High":12481.76953,"Low":12381.33008,"Close":12475.24023,"Adj.Close":12475.24023,"Volume":76820300}
{"Date":"2017-09-12","Open":12527.44043,"High":12558.03027,"Low":12512.58984,"Close":12524.76953,"Adj.Close":12524.76953,"Volume":85086300}
{"Date":"2017-09-13","Open":12489.25,"High":12565.84961,"Low":12489.25,"Close":12553.57031,"Adj.Close":12553.57031,"Volume":79884400}
{"Date":"2017-09-14","Open":12524.12012,"High":12552.16016,"Low":12499.54981,"Close":12540.45019,"Adj.Close":12540.45019,"Volume":83038500}
{"Date":"2017-09-15","Open":12525.36035,"High":12561.34961,"Low":12506.94043,"Close":12518.80957,"Adj.Close":12518.80957,"Volume":192005900}
{"Date":"2017-09-18","Open":12593.54981,"High":12613.55957,"Low":12537.07031,"Close":12559.38965,"Adj.Close":12559.38965,"Volume":58346600}
{"Date":"2017-09-19","Open":12556.45996,"High":12566.20019,"Low":12527.90039,"Close":12561.79004,"Adj.Close":12561.79004,"Volume":74220900}
{"Date":"2017-09-20","Open":12550.91992,"High":12593.25,"Low":12518.21973,"Close":12569.16992,"Adj.Close":12569.16992,"Volume":101687800}
{"Date":"2017-09-21","Open":12601.95019,"High":12621.28027,"Low":12582.04004,"Close":12600.03027,"Adj.Close":12600.03027,"Volume":100812400}
{"Date":"2017-09-22","Open":12569.66016,"High":12646.55957,"Low":12568.79981,"Close":12592.34961,"Adj.Close":12592.34961,"Volume":76471000}
{"Date":"2017-09-25","Open":12573.34961,"High":12633.05957,"Low":12564.83984,"Close":12594.80957,"Adj.Close":12594.80957,"Volume":78636700}
{"Date":"2017-09-26","Open":12557.44043,"High":12629.92969,"Low":12551.87012,"Close":12605.20019,"Adj.Close":12605.20019,"Volume":73188900}
{"Date":"2017-09-27","Open":12630.40039,"High":12685.19043,"Low":12625.54981,"Close":12657.41016,"Adj.Close":12657.41016,"Volume":79754300}
{"Date":"2017-09-28","Open":12682.37012,"High":12708.70019,"Low":12666.03027,"Close":12704.65039,"Adj.Close":12704.65039,"Volume":84947500}
{"Date":"2017-09-29","Open":12725.87012,"High":12828.86035,"Low":12722.37988,"Close":12828.86035,"Adj.Close":12828.86035,"Volume":104900700}
{"Date":"2017-10-02","Open":12866.26953,"High":12902.65039,"Low":12849.58984,"Close":12902.65039,"Adj.Close":12902.65039,"Volume":72676600}
{"Date":"2017-10-03"}
{"Date":"2017-10-04","Open":12955.88965,"High":12976.24023,"Low":12893.75,"Close":12970.51953,"Adj.Close":12970.51953,"Volume":115228700}
{"Date":"2017-10-05","Open":12950.17969,"High":12969.40039,"Low":12933.55957,"Close":12968.04981,"Adj.Close":12968.04981,"Volume":78532500}
{"Date":"2017-10-06","Open":12979.33984,"High":12993.53027,"Low":12941.15039,"Close":12955.94043,"Adj.Close":12955.94043,"Volume":73029000}
{"Date":"2017-10-09","Open":12975.86035,"High":12996.63965,"Low":12943.54981,"Close":12976.40039,"Adj.Close":12976.40039,"Volume":60873300}
{"Date":"2017-10-10","Open":12959.71973,"High":12980.45019,"Low":12909.28027,"Close":12949.25,"Adj.Close":12949.25,"Volume":65253500}
{"Date":"2017-10-11","Open":12965.28027,"High":12976.32031,"Low":12925.24023,"Close":12970.67969,"Adj.Close":12970.67969,"Volume":72867400}
{"Date":"2017-10-12","Open":12977.26953,"High":13002.33984,"Low":12945.07031,"Close":12982.88965,"Adj.Close":12982.88965,"Volume":74255600}
{"Date":"2017-10-13","Open":12995.08008,"High":13036.74023,"Low":12964.34961,"Close":12991.87012,"Adj.Close":12991.87012,"Volume":68144900}
{"Date":"2017-10-16","Open":13017.17969,"High":13026.45019,"Low":13000.37988,"Close":13003.70019,"Adj.Close":13003.70019,"Volume":54658400}
{"Date":"2017-10-17","Open":12995.83984,"High":13034.41992,"Low":12967.34961,"Close":12995.05957,"Adj.Close":12995.05957,"Volume":68180700}
{"Date":"2017-10-18","Open":13012.79981,"High":13094.75977,"Low":13003.91992,"Close":13043.03027,"Adj.Close":13043.03027,"Volume":63736500}
{"Date":"2017-10-19","Open":13036.28027,"High":13042.62012,"Low":12911.58008,"Close":12990.09961,"Adj.Close":12990.09961,"Volume":79869000}
{"Date":"2017-10-20","Open":13057.78027,"High":13063.57031,"Low":12956.41992,"Close":12991.28027,"Adj.Close":12991.28027,"Volume":81061300}
{"Date":"2017-10-23","Open":13014.57031,"High":13069.40039,"Low":12973.42969,"Close":13003.13965,"Adj.Close":13003.13965,"Volume":59592200}
{"Date":"2017-10-24","Open":12998.66016,"High":13055.65039,"Low":12983.37988,"Close":13013.19043,"Adj.Close":13013.19043,"Volume":94414800}
{"Date":"2017-10-25","Open":12998.44043,"High":13049.46973,"Low":12931.21973,"Close":12953.41016,"Adj.Close":12953.41016,"Volume":92501800}
{"Date":"2017-10-26","Open":12955.42969,"High":13144.65039,"Low":12940.83008,"Close":13133.28027,"Adj.Close":13133.28027,"Volume":110206500}
{"Date":"2017-10-27","Open":13186.54981,"High":13249.03027,"Low":13186.54981,"Close":13217.54004,"Adj.Close":13217.54004,"Volume":103764300}
{"Date":"2017-10-30","Open":13227.84961,"High":13255.37988,"Low":13214.59961,"Close":13229.57031,"Adj.Close":13229.57031,"Volume":71315000}
{"Date":"2017-10-31"}
{"Date":"2017-11-01","Open":13342.44043,"High":13488.58984,"Low":13341.29981,"Close":13465.50977,"Adj.Close":13465.50977,"Volume":124587600}
{"Date":"2017-11-02","Open":13448.51953,"High":13460.86035,"Low":13405.91016,"Close":13440.92969,"Adj.Close":13440.92969,"Volume":93972700}
{"Date":"2017-11-03","Open":13476.53027,"High":13505.00977,"Low":13430.21973,"Close":13478.86035,"Adj.Close":13478.86035,"Volume":87298600}
{"Date":"2017-11-06","Open":13459.41992,"High":13481.23047,"Low":13441.66016,"Close":13468.79004,"Adj.Close":13468.79004,"Volume":89626000}
{"Date":"2017-11-07","Open":13517.98047,"High":13525.55957,"Low":13369.84961,"Close":13379.26953,"Adj.Close":13379.26953,"Volume":86286300}
{"Date":"2017-11-08","Open":13404.58008,"High":13419.76953,"Low":13345.11035,"Close":13382.41992,"Adj.Close":13382.41992,"Volume":103230600}
{"Date":"2017-11-09","Open":13378.95996,"High":13402.04981,"Low":13175.21973,"Close":13182.55957,"Adj.Close":13182.55957,"Volume":140940000}
{"Date":"2017-11-10","Open":13206.34961,"High":13216.96973,"Low":13111.65039,"Close":13127.46973,"Adj.Close":13127.46973,"Volume":114956600}
{"Date":"2017-11-13","Open":13150.78027,"High":13163.94043,"Low":12960.65039,"Close":13074.41992,"Adj.Close":13074.41992,"Volume":101909100}
{"Date":"2017-11-14","Open":13101.08984,"High":13139.26953,"Low":13000.15039,"Close":13033.48047,"Adj.Close":13033.48047,"Volume":91396500}
{"Date":"2017-11-15","Open":12963.08984,"High":12996.12012,"Low":12847.87988,"Close":12976.37012,"Adj.Close":12976.37012,"Volume":132081900}
{"Date":"2017-11-16","Open":13024.38965,"High":13071.94043,"Low":13008.01953,"Close":13047.21973,"Adj.Close":13047.21973,"Volume":99945000}
{"Date":"2017-11-17","Open":13051.70996,"High":13089.71973,"Low":12984.66992,"Close":12993.73047,"Adj.Close":12993.73047,"Volume":100900300}
{"Date":"2017-11-20","Open":12932.80957,"High":13085.16992,"Low":12926.12988,"Close":13058.66016,"Adj.Close":13058.66016,"Volume":90392400}
{"Date":"2017-11-21","Open":13042.94043,"High":13209.00977,"Low":13026.76953,"Close":13167.54004,"Adj.Close":13167.54004,"Volume":100582100}
{"Date":"2017-11-22","Open":13171.36035,"High":13191.95996,"Low":13008.96973,"Close":13015.04004,"Adj.Close":13015.04004,"Volume":80286100}
{"Date":"2017-11-23","Open":12943.49023,"High":13049.08008,"Low":12921.15039,"Close":13008.54981,"Adj.Close":13008.54981,"Volume":69158700}
{"Date":"2017-11-24","Open":13023.51953,"High":13160.80957,"Low":12981.67969,"Close":13059.83984,"Adj.Close":13059.83984,"Volume":64031900}
{"Date":"2017-11-27","Open":13036.74023,"High":13117.75977,"Low":12989.37012,"Close":13000.20019,"Adj.Close":13000.20019,"Volume":64100100}
{"Date":"2017-11-28","Open":13008.94043,"High":13071.00977,"Low":12966.37988,"Close":13059.53027,"Adj.Close":13059.53027,"Volume":66115200}
{"Date":"2017-11-29","Open":13153.74023,"High":13196.15039,"Low":13037.33984,"Close":13061.87012,"Adj.Close":13061.87012,"Volume":93296900}
{"Date":"2017-11-30","Open":13060.55957,"High":13177.57031,"Low":13023.98047,"Close":13023.98047,"Adj.Close":13023.98047,"Volume":126013900}
{"Date":"2017-12-01","Open":13044.15039,"High":13064.29004,"Low":12810.12988,"Close":12861.49023,"Adj.Close":12861.49023,"Volume":114375600}
{"Date":"2017-12-04","Open":13038.76953,"High":13117.75,"Low":12974.32031,"Close":13058.54981,"Adj.Close":13058.54981,"Volume":85813900}
{"Date":"2017-12-05","Open":13056.82031,"High":13094.37988,"Low":12960.58984,"Close":13048.54004,"Adj.Close":13048.54004,"Volume":81417900}
{"Date":"2017-12-06","Open":12897.42969,"High":13033.75,"Low":12864.67969,"Close":12998.84961,"Adj.Close":12998.84961,"Volume":84631500}
{"Date":"2017-12-07","Open":13026.29981,"High":13083.08008,"Low":12989,"Close":13045.15039,"Adj.Close":13045.15039,"Volume":76453600}
{"Date":"2017-12-08","Open":13146.82031,"High":13240.91992,"Low":13136.78027,"Close":13153.70019,"Adj.Close":13153.70019,"Volume":104081300}
{"Date":"2017-12-11","Open":13181.84961,"High":13192.41992,"Low":13112.82031,"Close":13123.65039,"Adj.Close":13123.65039,"Volume":71491100}
{"Date":"2017-12-12","Open":13131.41016,"High":13183.83008,"Low":13079.86035,"Close":13183.53027,"Adj.Close":13183.53027,"Volume":76497200}
{"Date":"2017-12-13","Open":13148.51953,"High":13188.07031,"Low":13120.40039,"Close":13125.63965,"Adj.Close":13125.63965,"Volume":119136800}
{"Date":"2017-12-14","Open":13107.11035,"High":13159.48047,"Low":13011.96973,"Close":13068.08008,"Adj.Close":13068.08008,"Volume":121549300}
{"Date":"2017-12-15","Open":13027.83984,"High":13109.12988,"Low":13008.07031,"Close":13103.55957,"Adj.Close":13103.55957,"Volume":183649900}
{"Date":"2017-12-18","Open":13211.62988,"High":13331.95019,"Low":13206.12012,"Close":13312.29981,"Adj.Close":13312.29981,"Volume":93660800}
{"Date":"2017-12-19","Open":13314.73047,"High":13338.91016,"Low":13213.19043,"Close":13215.79004,"Adj.Close":13215.79004,"Volume":73881500}
{"Date":"2017-12-20","Open":13244.26953,"High":13252.66992,"Low":13026.11035,"Close":13069.16992,"Adj.Close":13069.16992,"Volume":79842200}
{"Date":"2017-12-21","Open":13065.79004,"High":13137.70996,"Low":13013.62988,"Close":13109.74023,"Adj.Close":13109.74023,"Volume":70360200}
{"Date":"2017-12-22","Open":13076.75977,"High":13108.55957,"Low":13059.87012,"Close":13072.79004,"Adj.Close":13072.79004,"Volume":52876700}
{"Date":"2017-12-27","Open":13070.19043,"High":13128.74023,"Low":13020.42969,"Close":13070.01953,"Adj.Close":13070.01953,"Volume":44677000}
{"Date":"2017-12-28","Open":13065.45996,"High":13069.40039,"Low":12965.28027,"Close":12979.94043,"Adj.Close":12979.94043,"Volume":43152100}
{"Date":"2017-12-29","Open":12980.08984,"High":12980.74023,"Low":12911.73047,"Close":12917.63965,"Adj.Close":12917.63965,"Volume":42169200}
{"Date":"2018-01-02","Open":12897.69043,"High":12924.16016,"Low":12745.15039,"Close":12871.38965,"Adj.Close":12871.38965,"Volume":86049300}
{"Date":"2018-01-03","Open":12916.17969,"High":13023.58984,"Low":12893.04981,"Close":12978.20996,"Adj.Close":12978.20996,"Volume":84809300}
{"Date":"2018-01-04","Open":13065.98047,"High":13208.34961,"Low":13062.66992,"Close":13167.88965,"Adj.Close":13167.88965,"Volume":101199400}
{"Date":"2018-01-05","Open":13219.11035,"High":13332.79981,"Low":13219.11035,"Close":13319.63965,"Adj.Close":13319.63965,"Volume":112555000}
{"Date":"2018-01-08","Open":13399.62012,"High":13407.82031,"Low":13334.16016,"Close":13367.78027,"Adj.Close":13367.78027,"Volume":95005300}
{"Date":"2018-01-09","Open":13383.25977,"High":13425.01953,"Low":13361.21973,"Close":13385.58984,"Adj.Close":13385.58984,"Volume":94770400}
{"Date":"2018-01-10","Open":13355.28027,"High":13377.87988,"Low":13227.57031,"Close":13281.33984,"Adj.Close":13281.33984,"Volume":120334900}
{"Date":"2018-01-11","Open":13281.20019,"High":13298.65039,"Low":13151.83984,"Close":13202.90039,"Adj.Close":13202.90039,"Volume":110577300}
{"Date":"2018-01-12","Open":13241.28027,"High":13265.13965,"Low":13168.00977,"Close":13245.03027,"Adj.Close":13245.03027,"Volume":87893300}
{"Date":"2018-01-15","Open":13244.37012,"High":13250.37012,"Low":13173.70996,"Close":13200.50977,"Adj.Close":13200.50977,"Volume":58326200}
{"Date":"2018-01-16","Open":13228.59961,"High":13351.08984,"Low":13196.55957,"Close":13246.33008,"Adj.Close":13246.33008,"Volume":85801600}
{"Date":"2018-01-17","Open":13200.91992,"High":13251.44043,"Low":13137.50977,"Close":13183.95996,"Adj.Close":13183.95996,"Volume":88144100}
{"Date":"2018-01-18","Open":13250.25,"High":13293.29004,"Low":13201.33984,"Close":13281.42969,"Adj.Close":13281.42969,"Volume":89644100}
{"Date":"2018-01-19","Open":13297.74023,"High":13445.46973,"Low":13294.80957,"Close":13434.45019,"Adj.Close":13434.45019,"Volume":108147200}
{"Date":"2018-01-22","Open":13435.13965,"High":13470.04981,"Low":13410.95996,"Close":13463.69043,"Adj.Close":13463.69043,"Volume":95295700}
{"Date":"2018-01-23","Open":13577.13965,"High":13596.88965,"Low":13517.80957,"Close":13559.59961,"Adj.Close":13559.59961,"Volume":97239000}
{"Date":"2018-01-24","Open":13572.70996,"High":13576.83984,"Low":13414.74023,"Close":13414.74023,"Adj.Close":13414.74023,"Volume":105385100}
{"Date":"2018-01-25","Open":13374.37988,"High":13443.36035,"Low":13222.46973,"Close":13298.36035,"Adj.Close":13298.36035,"Volume":106119200}
{"Date":"2018-01-26","Open":13297.50977,"High":13348.69043,"Low":13268.30957,"Close":13340.16992,"Adj.Close":13340.16992,"Volume":75829200}
{"Date":"2018-01-29","Open":13358.90039,"High":13370.01953,"Low":13274.83984,"Close":13324.48047,"Adj.Close":13324.48047,"Volume":78822500}
{"Date":"2018-01-30","Open":13223.96973,"High":13309.86035,"Low":13171.91016,"Close":13197.70996,"Adj.Close":13197.70996,"Volume":115152700}
{"Date":"2018-01-31","Open":13210.75977,"High":13268.41016,"Low":13159.34961,"Close":13189.48047,"Adj.Close":13189.48047,"Volume":111852500}
{"Date":"2018-02-01","Open":13235.15039,"High":13301.41016,"Low":12971.78027,"Close":13003.90039,"Adj.Close":13003.90039,"Volume":122880100}
{"Date":"2018-02-02","Open":12954.58984,"High":12954.58984,"Low":12782.07031,"Close":12785.16016,"Adj.Close":12785.16016,"Volume":140869300}
{"Date":"2018-02-05","Open":12687.79004,"High":12752.59961,"Low":12622.44043,"Close":12687.49023,"Adj.Close":12687.49023,"Volume":113937900}
{"Date":"2018-02-06","Open":12232.86035,"High":12550.16016,"Low":12232.86035,"Close":12392.66016,"Adj.Close":12392.66016,"Volume":204856800}
{"Date":"2018-02-07","Open":12478.67969,"High":12651.28027,"Low":12414.83984,"Close":12590.42969,"Adj.Close":12590.42969,"Volume":153471100}
{"Date":"2018-02-08","Open":12506.17969,"High":12541.32031,"Low":12187.45019,"Close":12260.29004,"Adj.Close":12260.29004,"Volume":153991900}
{"Date":"2018-02-09","Open":12263.09961,"High":12296.17969,"Low":12003.36035,"Close":12107.48047,"Adj.Close":12107.48047,"Volume":175812900}
{"Date":"2018-02-12","Open":12238.62988,"High":12379.16016,"Low":12222.33984,"Close":12282.76953,"Adj.Close":12282.76953,"Volume":120024900}
{"Date":"2018-02-13","Open":12282.75977,"High":12300.62988,"Low":12196.21973,"Close":12196.5,"Adj.Close":12196.5,"Volume":94601100}
{"Date":"2018-02-14","Open":12294.84961,"High":12393.70996,"Low":12075.20996,"Close":12339.16016,"Adj.Close":12339.16016,"Volume":130713000}
{"Date":"2018-02-15","Open":12425.45019,"High":12479.96973,"Low":12275.04004,"Close":12346.16992,"Adj.Close":12346.16992,"Volume":111934900}
{"Date":"2018-02-16","Open":12408.48047,"High":12484.12012,"Low":12368.70996,"Close":12451.95996,"Adj.Close":12451.95996,"Volume":104230500}
{"Date":"2018-02-19","Open":12495.07031,"High":12505.49023,"Low":12361.86035,"Close":12385.59961,"Adj.Close":12385.59961,"Volume":66917000}
{"Date":"2018-02-20","Open":12403.62988,"High":12496.09961,"Low":12333.79004,"Close":12487.90039,"Adj.Close":12487.90039,"Volume":87127600}
{"Date":"2018-02-21","Open":12457.21973,"High":12474.37012,"Low":12372.25977,"Close":12470.49023,"Adj.Close":12470.49023,"Volume":83382600}
{"Date":"2018-02-22","Open":12358.82031,"High":12497.70996,"Low":12283.70019,"Close":12461.91016,"Adj.Close":12461.91016,"Volume":104173000}
{"Date":"2018-02-23","Open":12491.76953,"High":12513.32031,"Low":12431.94043,"Close":12483.79004,"Adj.Close":12483.79004,"Volume":97926500}
{"Date":"2018-02-26","Open":12566.04981,"High":12601.45996,"Low":12484.58984,"Close":12527.04004,"Adj.Close":12527.04004,"Volume":78303000}
{"Date":"2018-02-27","Open":12573.65039,"High":12577.55957,"Low":12436.12988,"Close":12490.73047,"Adj.Close":12490.73047,"Volume":89864600}
{"Date":"2018-02-28","Open":12427.45996,"High":12516.91992,"Low":12417.95996,"Close":12435.84961,"Adj.Close":12435.84961,"Volume":93391300}
{"Date":"2018-03-01","Open":12386.40039,"High":12387.87988,"Low":12143.13965,"Close":12190.94043,"Adj.Close":12190.94043,"Volume":113680600}
{"Date":"2018-03-02","Open":12051.88965,"High":12081.40039,"Low":11877.66016,"Close":11913.70996,"Adj.Close":11913.70996,"Volume":120480800}
{"Date":"2018-03-05","Open":11831.57031,"High":12110.17969,"Low":11830.98047,"Close":12090.87012,"Adj.Close":12090.87012,"Volume":109920600}
{"Date":"2018-03-06","Open":12229.29004,"High":12259.58008,"Low":12110.33984,"Close":12113.87012,"Adj.Close":12113.87012,"Volume":104517000}
{"Date":"2018-03-07","Open":12060.08984,"High":12275.69043,"Low":12020.61035,"Close":12245.36035,"Adj.Close":12245.36035,"Volume":92920300}
{"Date":"2018-03-08","Open":12237.94043,"High":12382.69043,"Low":12177.12012,"Close":12355.57031,"Adj.Close":12355.57031,"Volume":97759800}
{"Date":"2018-03-09","Open":12331.63965,"High":12407.98047,"Low":12284.57031,"Close":12346.67969,"Adj.Close":12346.67969,"Volume":96109700}
{"Date":"2018-03-12","Open":12453.29981,"High":12454.95996,"Low":12361.00977,"Close":12418.38965,"Adj.Close":12418.38965,"Volume":136801400}
{"Date":"2018-03-13","Open":12425.69043,"High":12459.90039,"Low":12162.46973,"Close":12221.03027,"Adj.Close":12221.03027,"Volume":131887900}
{"Date":"2018-03-14","Open":12212.49023,"High":12322.88965,"Low":12202.75977,"Close":12237.74023,"Adj.Close":12237.74023,"Volume":104202200}
{"Date":"2018-03-15","Open":12284.13965,"High":12378.38965,"Low":12239.95996,"Close":12345.55957,"Adj.Close":12345.55957,"Volume":106658200}
{"Date":"2018-03-16","Open":12345.55957,"High":12454.01953,"Low":12337.62012,"Close":12389.58008,"Adj.Close":12389.58008,"Volume":212840100}
{"Date":"2018-03-19","Open":12346.50977,"High":12369.76953,"Low":12183.79004,"Close":12217.01953,"Adj.Close":12217.01953,"Volume":97309700}
{"Date":"2018-03-20","Open":12261.19043,"High":12320,"Low":12191.54981,"Close":12307.33008,"Adj.Close":12307.33008,"Volume":72907500}
{"Date":"2018-03-21","Open":12336.75977,"High":12344.08984,"Low":12250.37012,"Close":12309.15039,"Adj.Close":12309.15039,"Volume":108917200}
{"Date":"2018-03-22","Open":12187.73047,"High":12267.16992,"Low":12009.5,"Close":12100.08008,"Adj.Close":12100.08008,"Volume":138428600}
{"Date":"2018-03-23","Open":11995.50977,"High":12001.78027,"Low":11818.70019,"Close":11886.30957,"Adj.Close":11886.30957,"Volume":145617800}
{"Date":"2018-03-26","Open":11919.63965,"High":11984.5,"Low":11726.62012,"Close":11787.25977,"Adj.Close":11787.25977,"Volume":99857900}
{"Date":"2018-03-27","Open":11996.34961,"High":12042.78027,"Low":11927.91016,"Close":11970.83008,"Adj.Close":11970.83008,"Volume":98677800}
{"Date":"2018-03-28","Open":11868.08008,"High":11961.16016,"Low":11770.40039,"Close":11940.70996,"Adj.Close":11940.70996,"Volume":113396700}
{"Date":"2018-03-29","Open":11956.33984,"High":12151.30957,"Low":11942.28027,"Close":12096.73047,"Adj.Close":12096.73047,"Volume":111589200}
{"Date":"2018-04-03","Open":11997.46973,"High":12069.48047,"Low":11913.62012,"Close":12002.45019,"Adj.Close":12002.45019,"Volume":95226700}
{"Date":"2018-04-04","Open":12000.46973,"High":12011.12012,"Low":11792.34961,"Close":11957.90039,"Adj.Close":11957.90039,"Volume":107305000}
{"Date":"2018-04-05","Open":12153.61035,"High":12322.37012,"Low":12135.63965,"Close":12305.19043,"Adj.Close":12305.19043,"Volume":109092300}
{"Date":"2018-04-06","Open":12242.94043,"High":12290.03027,"Low":12202.04981,"Close":12241.26953,"Adj.Close":12241.26953,"Volume":87009100}
{"Date":"2018-04-09","Open":12311.01953,"High":12371.11035,"Low":12205.38965,"Close":12261.75,"Adj.Close":12261.75,"Volume":77287300}
{"Date":"2018-04-10","Open":12389.90039,"High":12428.90039,"Low":12334.95019,"Close":12397.32031,"Adj.Close":12397.32031,"Volume":99355700}
{"Date":"2018-04-11","Open":12372.07031,"High":12381.53027,"Low":12256.58984,"Close":12293.96973,"Adj.Close":12293.96973,"Volume":98812700}
{"Date":"2018-04-12","Open":12282.38965,"High":12434.24023,"Low":12263.70019,"Close":12415.00977,"Adj.Close":12415.00977,"Volume":82053600}
{"Date":"2018-04-13","Open":12461.30957,"High":12523.96973,"Low":12411.65039,"Close":12442.40039,"Adj.Close":12442.40039,"Volume":76693800}
{"Date":"2018-04-16","Open":12478.99023,"High":12487.04004,"Low":12375.62988,"Close":12391.41016,"Adj.Close":12391.41016,"Volume":62656800}
{"Date":"2018-04-17","Open":12443.20019,"High":12614.25,"Low":12417.25977,"Close":12585.57031,"Adj.Close":12585.57031,"Volume":85350700}
{"Date":"2018-04-18","Open":12597.58008,"High":12640.25,"Low":12548.45019,"Close":12590.83008,"Adj.Close":12590.83008,"Volume":83029000}
{"Date":"2018-04-19","Open":12595.61035,"High":12595.61035,"Low":12534.62988,"Close":12567.41992,"Adj.Close":12567.41992,"Volume":70668500}
{"Date":"2018-04-20","Open":12555.95996,"High":12585.37012,"Low":12490.76953,"Close":12540.5,"Adj.Close":12540.5,"Volume":111680200}
{"Date":"2018-04-23","Open":12538.16016,"High":12588.23047,"Low":12466.46973,"Close":12572.38965,"Adj.Close":12572.38965,"Volume":78154600}
{"Date":"2018-04-24","Open":12602.41016,"High":12647.16016,"Low":12481.29981,"Close":12550.82031,"Adj.Close":12550.82031,"Volume":106073600}
{"Date":"2018-04-25","Open":12456.82031,"High":12484.78027,"Low":12312.26953,"Close":12422.29981,"Adj.Close":12422.29981,"Volume":108576800}
{"Date":"2018-04-26","Open":12395.90039,"High":12503.21973,"Low":12383.95019,"Close":12500.46973,"Adj.Close":12500.46973,"Volume":119856800}
{"Date":"2018-04-27","Open":12572.71973,"High":12627.70996,"Low":12518.03027,"Close":12580.87012,"Adj.Close":12580.87012,"Volume":0}
{"Date":"2018-04-30","Open":12606.26953,"High":12622.92969,"Low":12563.74023,"Close":12612.11035,"Adj.Close":12612.11035,"Volume":96521000}
{"Date":"2018-05-02","Open":12610.78027,"High":12827.54004,"Low":12605.37988,"Close":12802.25,"Adj.Close":12802.25,"Volume":110911800}
{"Date":"2018-05-03","Open":12775.66016,"High":12798.16016,"Low":12665.33008,"Close":12690.15039,"Adj.Close":12690.15039,"Volume":98817100}
{"Date":"2018-05-04","Open":12733.19043,"High":12819.59961,"Low":12707.86035,"Close":12819.59961,"Adj.Close":12819.59961,"Volume":99070000}
{"Date":"2018-05-07","Open":12827.42969,"High":12961.04981,"Low":12813.54981,"Close":12948.13965,"Adj.Close":12948.13965,"Volume":64800000}
{"Date":"2018-05-08","Open":12924.23047,"High":12933.66992,"Low":12855.08984,"Close":12912.20996,"Adj.Close":12912.20996,"Volume":95587900}
{"Date":"2018-05-09","Open":12917.82031,"High":12962.51953,"Low":12890.37988,"Close":12943.05957,"Adj.Close":12943.05957,"Volume":102677600}
{"Date":"2018-05-10","Open":12975.08984,"High":13034.20996,"Low":12928.50977,"Close":13022.87012,"Adj.Close":13022.87012,"Volume":72155400}
{"Date":"2018-05-11","Open":13023,"High":13033.29981,"Low":12964,"Close":13001.24023,"Adj.Close":13001.24023,"Volume":83673800}
{"Date":"2018-05-14","Open":13009.83008,"High":13015.09961,"Low":12927.24023,"Close":12977.70996,"Adj.Close":12977.70996,"Volume":77168000}
{"Date":"2018-05-15","Open":12947.96973,"High":13006.33984,"Low":12918.29004,"Close":12970.04004,"Adj.Close":12970.04004,"Volume":106592400}
{"Date":"2018-05-16","Open":12983.49023,"High":13030.75977,"Low":12960.53027,"Close":12996.33008,"Adj.Close":12996.33008,"Volume":104171700}
{"Date":"2018-05-17","Open":12985.13965,"High":13114.62988,"Low":12981.88965,"Close":13114.61035,"Adj.Close":13114.61035,"Volume":92016400}
{"Date":"2018-05-18","Open":13115.62988,"High":13133.19043,"Low":13051.12988,"Close":13077.71973,"Adj.Close":13077.71973,"Volume":124262900}
{"Date":"2018-05-21"}
{"Date":"2018-05-22","Open":13132.55957,"High":13204.30957,"Low":13061.76953,"Close":13169.91992,"Adj.Close":13169.91992,"Volume":109116500}
{"Date":"2018-05-23","Open":13138.83008,"High":13148.04981,"Low":12929.90039,"Close":12976.83984,"Adj.Close":12976.83984,"Volume":105439100}
{"Date":"2018-05-24","Open":12955.94043,"High":13006.44043,"Low":12801.82031,"Close":12855.08984,"Adj.Close":12855.08984,"Volume":143763000}
{"Date":"2018-05-25","Open":12917.15039,"High":13002.46973,"Low":12852.16992,"Close":12938.00977,"Adj.Close":12938.00977,"Volume":104044700}
{"Date":"2018-05-28","Open":13016.54981,"High":13040.62988,"Low":12828.25977,"Close":12863.45996,"Adj.Close":12863.45996,"Volume":69766800}
{"Date":"2018-05-29","Open":12786.15039,"High":12803.29004,"Low":12608.70019,"Close":12666.50977,"Adj.Close":12666.50977,"Volume":153964500}
{"Date":"2018-05-30","Open":12693.33008,"High":12783.75977,"Low":12663.37012,"Close":12783.75977,"Adj.Close":12783.75977,"Volume":122609400}
{"Date":"2018-05-31","Open":12796.16016,"High":12803.59961,"Low":12547.61035,"Close":12604.88965,"Adj.Close":12604.88965,"Volume":184309000}
{"Date":"2018-06-01","Open":12678.07031,"High":12800.45019,"Low":12660.79004,"Close":12724.26953,"Adj.Close":12724.26953,"Volume":123414600}
{"Date":"2018-06-04","Open":12839.44043,"High":12846.25977,"Low":12714.03027,"Close":12770.75,"Adj.Close":12770.75,"Volume":84511600}
{"Date":"2018-06-05","Open":12766.16016,"High":12925.24023,"Low":12753.29981,"Close":12787.12988,"Adj.Close":12787.12988,"Volume":107898300}
{"Date":"2018-06-06","Open":12813.38965,"High":12872.90039,"Low":12729.23047,"Close":12830.07031,"Adj.Close":12830.07031,"Volume":106976800}
{"Date":"2018-06-07","Open":12877.84961,"High":12914.84961,"Low":12760.54004,"Close":12811.04981,"Adj.Close":12811.04981,"Volume":94068000}
{"Date":"2018-06-08","Open":12668.76953,"High":12795.63965,"Low":12610.67969,"Close":12766.54981,"Adj.Close":12766.54981,"Volume":115025300}
{"Date":"2018-06-11","Open":12816.32031,"High":12861.95019,"Low":12751.66016,"Close":12842.91016,"Adj.Close":12842.91016,"Volume":108719300}
{"Date":"2018-06-12","Open":12924.03027,"High":12948.51953,"Low":12816.07031,"Close":12842.29981,"Adj.Close":12842.29981,"Volume":100645600}
{"Date":"2018-06-13","Open":12857.16016,"High":12905.66992,"Low":12781.23047,"Close":12890.58008,"Adj.Close":12890.58008,"Volume":105696700}
{"Date":"2018-06-14","Open":12806.07031,"High":13135.96973,"Low":12800.66016,"Close":13107.09961,"Adj.Close":13107.09961,"Volume":136091200}
{"Date":"2018-06-15","Open":13115.84961,"High":13170.04981,"Low":13010.54004,"Close":13010.54981,"Adj.Close":13010.54981,"Volume":257670500}
{"Date":"2018-06-18","Open":12945.53027,"High":12982.91992,"Low":12784.48047,"Close":12834.11035,"Adj.Close":12834.11035,"Volume":89102600}
{"Date":"2018-06-19","Open":12647.07031,"High":12708.70996,"Low":12594.50977,"Close":12677.96973,"Adj.Close":12677.96973,"Volume":102502200}
{"Date":"2018-06-20","Open":12731.66016,"High":12760.20019,"Low":12670.78027,"Close":12695.16016,"Adj.Close":12695.16016,"Volume":89617400}
{"Date":"2018-06-21","Open":12699.70996,"High":12719.45019,"Low":12472.98047,"Close":12511.91016,"Adj.Close":12511.91016,"Volume":111154800}
{"Date":"2018-06-22","Open":12507.71973,"High":12579.71973,"Low":12486.25977,"Close":12579.71973,"Adj.Close":12579.71973,"Volume":83725600}
{"Date":"2018-06-25","Open":12497.48047,"High":12518.88965,"Low":12270.33008,"Close":12270.33008,"Adj.Close":12270.33008,"Volume":98566500}
{"Date":"2018-06-26","Open":12333.44043,"High":12355.86035,"Low":12188.5,"Close":12234.33984,"Adj.Close":12234.33984,"Volume":62457100}
{"Date":"2018-06-27","Open":12247.75,"High":12439.91016,"Low":12124.87012,"Close":12348.61035,"Adj.Close":12348.61035,"Volume":127889100}
{"Date":"2018-06-28","Open":12289.80957,"High":12375.37012,"Low":12104.41016,"Close":12177.23047,"Adj.Close":12177.23047,"Volume":107207500}
{"Date":"2018-06-29","Open":12322.63965,"High":12382.87012,"Low":12260.91016,"Close":12306,"Adj.Close":12306,"Volume":114043400}
{"Date":"2018-07-02","Open":12147.94043,"High":12301.92969,"Low":12132.71973,"Close":12238.16992,"Adj.Close":12238.16992,"Volume":93436600}
{"Date":"2018-07-03","Open":12321.07031,"High":12428.13965,"Low":12278.38965,"Close":12349.13965,"Adj.Close":12349.13965,"Volume":93526400}
{"Date":"2018-07-04","Open":12323.75,"High":12350.67969,"Low":12284.55957,"Close":12317.61035,"Adj.Close":12317.61035,"Volume":78417600}
{"Date":"2018-07-05","Open":12363.04981,"High":12516.50977,"Low":12361.86035,"Close":12464.29004,"Adj.Close":12464.29004,"Volume":114460400}
{"Date":"2018-07-06","Open":12506.26953,"High":12508.08008,"Low":12426.40039,"Close":12496.16992,"Adj.Close":12496.16992,"Volume":0}
{"Date":"2018-07-09","Open":12541.74023,"High":12559.96973,"Low":12490.40039,"Close":12543.88965,"Adj.Close":12543.88965,"Volume":74724300}
{"Date":"2018-07-10","Open":12580.30957,"High":12639.79004,"Low":12530.70996,"Close":12609.84961,"Adj.Close":12609.84961,"Volume":81853500}
{"Date":"2018-07-11","Open":12506.99023,"High":12514.75,"Low":12398.46973,"Close":12417.12988,"Adj.Close":12417.12988,"Volume":84350300}
{"Date":"2018-07-12","Open":12464.05957,"High":12505.20019,"Low":12408.62988,"Close":12492.96973,"Adj.Close":12492.96973,"Volume":72314800}
{"Date":"2018-07-13","Open":12549.23047,"High":12583.79004,"Low":12499.29981,"Close":12540.73047,"Adj.Close":12540.73047,"Volume":0}
{"Date":"2018-07-16","Open":12530.98047,"High":12604.24023,"Low":12506.99023,"Close":12561.01953,"Adj.Close":12561.01953,"Volume":97107500}
{"Date":"2018-07-17","Open":12566.96973,"High":12688.5,"Low":12522.04981,"Close":12661.54004,"Adj.Close":12661.54004,"Volume":91976300}
{"Date":"2018-07-18","Open":12728.41016,"High":12778.95996,"Low":12715.51953,"Close":12765.94043,"Adj.Close":12765.94043,"Volume":87635000}
{"Date":"2018-07-19","Open":12740.67969,"High":12759.41992,"Low":12658.37012,"Close":12686.29004,"Adj.Close":12686.29004,"Volume":75493900}
{"Date":"2018-07-20","Open":12664.45019,"High":12706.83984,"Low":12469.5,"Close":12561.41992,"Adj.Close":12561.41992,"Volume":106490300}
{"Date":"2018-07-23","Open":12510.23047,"High":12565.12012,"Low":12489.33008,"Close":12548.57031,"Adj.Close":12548.57031,"Volume":65205400}
{"Date":"2018-07-24","Open":12590.79004,"High":12755.26953,"Low":12585.91016,"Close":12689.38965,"Adj.Close":12689.38965,"Volume":90068800}
{"Date":"2018-07-25","Open":12685.67969,"High":12695.12012,"Low":12538.12012,"Close":12579.33008,"Adj.Close":12579.33008,"Volume":80817800}
{"Date":"2018-07-26","Open":12732.87988,"High":12827.70996,"Low":12701.55957,"Close":12809.23047,"Adj.Close":12809.23047,"Volume":105931000}
{"Date":"2018-07-27","Open":12825.75,"High":12886.83008,"Low":12815.12012,"Close":12860.40039,"Adj.Close":12860.40039,"Volume":95634400}
{"Date":"2018-07-30","Open":12822.87012,"High":12848.95019,"Low":12798.20019,"Close":12798.20019,"Adj.Close":12798.20019,"Volume":70725000}
{"Date":"2018-07-31","Open":12809.74023,"High":12860.58984,"Low":12739.83008,"Close":12805.5,"Adj.Close":12805.5,"Volume":106509800}
{"Date":"2018-08-01","Open":12826.70019,"High":12833.11035,"Low":12706.33984,"Close":12737.04981,"Adj.Close":12737.04981,"Volume":93510500}
{"Date":"2018-08-02","Open":12617.62988,"High":12619.59961,"Low":12493.20019,"Close":12546.33008,"Adj.Close":12546.33008,"Volume":103271900}
{"Date":"2018-08-03","Open":12572.61035,"High":12644.51953,"Low":12561.62012,"Close":12615.75977,"Adj.Close":12615.75977,"Volume":79345300}
{"Date":"2018-08-06","Open":12631.40039,"High":12715.78027,"Low":12538.34961,"Close":12598.20996,"Adj.Close":12598.20996,"Volume":65599400}
{"Date":"2018-08-07","Open":12656.87012,"High":12738.53027,"Low":12646.16016,"Close":12648.19043,"Adj.Close":12648.19043,"Volume":87114600}
{"Date":"2018-08-08","Open":12622.98047,"High":12704.58008,"Low":12586.23047,"Close":12633.54004,"Adj.Close":12633.54004,"Volume":89371000}
{"Date":"2018-08-09","Open":12623.13965,"High":12696.51953,"Low":12577.33984,"Close":12676.11035,"Adj.Close":12676.11035,"Volume":71701900}
{"Date":"2018-08-10","Open":12574.20019,"High":12585.83008,"Low":12390.40039,"Close":12424.34961,"Adj.Close":12424.34961,"Volume":0}
{"Date":"2018-08-13","Open":12346.75,"High":12396.86035,"Low":12323.20019,"Close":12358.74023,"Adj.Close":12358.74023,"Volume":92773600}
{"Date":"2018-08-14","Open":12444.62988,"High":12461.82031,"Low":12294.90039,"Close":12358.87012,"Adj.Close":12358.87012,"Volume":82021800}
{"Date":"2018-08-15","Open":12400.26953,"High":12428.55957,"Low":12120.65039,"Close":12163.00977,"Adj.Close":12163.00977,"Volume":99703000}
{"Date":"2018-08-16","Open":12202.12988,"High":12251.40039,"Low":12168.91992,"Close":12237.16992,"Adj.Close":12237.16992,"Volume":81469900}
{"Date":"2018-08-17","Open":12242.05957,"High":12244.66992,"Low":12135.63965,"Close":12210.54981,"Adj.Close":12210.54981,"Volume":86038300}
{"Date":"2018-08-20","Open":12263.00977,"High":12373.36035,"Low":12245.55957,"Close":12331.29981,"Adj.Close":12331.29981,"Volume":59670900}
{"Date":"2018-08-21","Open":12320.55957,"High":12432.66016,"Low":12316.34961,"Close":12384.49023,"Adj.Close":12384.49023,"Volume":68597400}
{"Date":"2018-08-22","Open":12355.53027,"High":12438.66016,"Low":12345.32031,"Close":12385.70019,"Adj.Close":12385.70019,"Volume":77192800}
{"Date":"2018-08-23","Open":12367.48047,"High":12411.00977,"Low":12353.54981,"Close":12365.58008,"Adj.Close":12365.58008,"Volume":63669000}
{"Date":"2018-08-24","Open":12396.69043,"High":12444.34961,"Low":12344.45019,"Close":12394.51953,"Adj.Close":12394.51953,"Volume":59051400}
{"Date":"2018-08-27","Open":12462.75,"High":12562.37012,"Low":12429.33984,"Close":12538.30957,"Adj.Close":12538.30957,"Volume":52201900}
{"Date":"2018-08-28","Open":12578.65039,"High":12597.01953,"Low":12527.41992,"Close":12527.41992,"Adj.Close":12527.41992,"Volume":72899400}
{"Date":"2018-08-29","Open":12553.86035,"High":12569.05957,"Low":12499.53027,"Close":12561.67969,"Adj.Close":12561.67969,"Volume":58192500}
{"Date":"2018-08-30","Open":12516.54981,"High":12529.29981,"Low":12400.12012,"Close":12494.24023,"Adj.Close":12494.24023,"Volume":73686200}
{"Date":"2018-08-31","Open":12418.25977,"High":12426.86035,"Low":12348.91016,"Close":12364.05957,"Adj.Close":12364.05957,"Volume":90277000}
{"Date":"2018-09-03","Open":12338.36035,"High":12358.16992,"Low":12300.46973,"Close":12346.41016,"Adj.Close":12346.41016,"Volume":50769600}
{"Date":"2018-09-04","Open":12389.45996,"High":12402.87012,"Low":12162.70996,"Close":12210.20996,"Adj.Close":12210.20996,"Volume":84476300}
{"Date":"2018-09-05","Open":12161.65039,"High":12167.36035,"Low":12035.75977,"Close":12040.45996,"Adj.Close":12040.45996,"Volume":109489900}
{"Date":"2018-09-06","Open":11995.80957,"High":12091.98047,"Low":11944.5,"Close":11955.25,"Adj.Close":11955.25,"Volume":87442600}
{"Date":"2018-09-07","Open":11960.09961,"High":11990.80957,"Low":11888.57031,"Close":11959.62988,"Adj.Close":11959.62988,"Volume":101789700}
{"Date":"2018-09-10","Open":11950.54981,"High":12039.21973,"Low":11930.29981,"Close":11986.33984,"Adj.Close":11986.33984,"Volume":80490500}
{"Date":"2018-09-11","Open":12013.00977,"High":12017.73047,"Low":11865.46973,"Close":11970.26953,"Adj.Close":11970.26953,"Volume":0}
{"Date":"2018-09-12","Open":11989.26953,"High":12046.66016,"Low":11952.49023,"Close":12032.29981,"Adj.Close":12032.29981,"Volume":112286500}
{"Date":"2018-09-13","Open":12036.79004,"High":12129.80957,"Low":12017.41016,"Close":12055.54981,"Adj.Close":12055.54981,"Volume":97093400}
{"Date":"2018-09-14","Open":12109.37012,"High":12134.54004,"Low":12075.58008,"Close":12124.33008,"Adj.Close":12124.33008,"Volume":77747100}
{"Date":"2018-09-17","Open":12056.37988,"High":12123.08984,"Low":12040.79981,"Close":12096.41016,"Adj.Close":12096.41016,"Volume":69270000}
{"Date":"2018-09-18","Open":12097.19043,"High":12184.41016,"Low":12064.41016,"Close":12157.66992,"Adj.Close":12157.66992,"Volume":84144700}
{"Date":"2018-09-19","Open":12168.20019,"High":12241.13965,"Low":12165.08008,"Close":12219.01953,"Adj.Close":12219.01953,"Volume":98540100}
{"Date":"2018-09-20","Open":12210.95019,"High":12354.37988,"Low":12210.57031,"Close":12326.48047,"Adj.Close":12326.48047,"Volume":110135400}
{"Date":"2018-09-21","Open":12402.71973,"High":12458.29981,"Low":12373.95019,"Close":12430.87988,"Adj.Close":12430.87988,"Volume":400165400}
{"Date":"2018-09-24","Open":12383.41992,"High":12409.95996,"Low":12349.29981,"Close":12350.82031,"Adj.Close":12350.82031,"Volume":0}
{"Date":"2018-09-25","Open":12341.84961,"High":12416.87012,"Low":12322.19043,"Close":12374.66016,"Adj.Close":12374.66016,"Volume":83206800}
{"Date":"2018-09-26","Open":12395.20019,"High":12395.91992,"Low":12329.51953,"Close":12385.88965,"Adj.Close":12385.88965,"Volume":74964500}
{"Date":"2018-09-27","Open":12329.40039,"High":12456.69043,"Low":12272.65039,"Close":12435.58984,"Adj.Close":12435.58984,"Volume":89854700}
{"Date":"2018-09-28","Open":12381.36035,"High":12394.16016,"Low":12190.57031,"Close":12246.73047,"Adj.Close":12246.73047,"Volume":110639600}
{"Date":"2018-10-01","Open":12265.88965,"High":12373.29004,"Low":12263.09961,"Close":12339.03027,"Adj.Close":12339.03027,"Volume":76918300}
{"Date":"2018-10-02","Open":12229.07031,"High":12310.75977,"Low":12203.59961,"Close":12287.58008,"Adj.Close":12287.58008,"Volume":82307700}
{"Date":"2018-10-04","Open":12275.07031,"High":12348.86035,"Low":12174.69043,"Close":12244.13965,"Adj.Close":12244.13965,"Volume":101177000}
{"Date":"2018-10-05","Open":12236.29004,"High":12245.41016,"Low":12103.54981,"Close":12111.90039,"Adj.Close":12111.90039,"Volume":94036400}
{"Date":"2018-10-08","Open":12044.95996,"High":12072.26953,"Low":11938.79981,"Close":11947.16016,"Adj.Close":11947.16016,"Volume":77268800}
{"Date":"2018-10-09","Open":11963.62988,"High":11998.63965,"Low":11803.19043,"Close":11977.21973,"Adj.Close":11977.21973,"Volume":77186000}
{"Date":"2018-10-10","Open":11976.70019,"High":11978.79981,"Low":11712.26953,"Close":11712.5,"Adj.Close":11712.5,"Volume":0}
{"Date":"2018-10-11","Open":11558.98047,"High":11700.5,"Low":11518.55957,"Close":11539.34961,"Adj.Close":11539.34961,"Volume":142293600}
{"Date":"2018-10-12","Open":11691.46973,"High":11693.83984,"Low":11514.54981,"Close":11523.80957,"Adj.Close":11523.80957,"Volume":99171000}
{"Date":"2018-10-15","Open":11523.80957,"High":11625.01953,"Low":11459.08008,"Close":11614.16016,"Adj.Close":11614.16016,"Volume":71968200}
{"Date":"2018-10-16","Open":11637.62012,"High":11790.15039,"Low":11606.96973,"Close":11776.54981,"Adj.Close":11776.54981,"Volume":85693600}
{"Date":"2018-10-17","Open":11811.46973,"High":11847.79004,"Low":11669.95996,"Close":11715.03027,"Adj.Close":11715.03027,"Volume":93600200}
{"Date":"2018-10-18","Open":11695.19043,"High":11791.21973,"Low":11586.32031,"Close":11589.20996,"Adj.Close":11589.20996,"Volume":97180800}
{"Date":"2018-10-19","Open":11578.84961,"High":11617.28027,"Low":11498.69043,"Close":11553.83008,"Adj.Close":11553.83008,"Volume":128743800}
{"Date":"2018-10-22","Open":11665.67969,"High":11677.45019,"Low":11497.08984,"Close":11524.33984,"Adj.Close":11524.33984,"Volume":73772600}
{"Date":"2018-10-23","Open":11367.57031,"High":11394.20996,"Low":11228.5,"Close":11274.28027,"Adj.Close":11274.28027,"Volume":115195200}
{"Date":"2018-10-24","Open":11298.65039,"High":11391.94043,"Low":11166.83984,"Close":11191.62988,"Adj.Close":11191.62988,"Volume":117472700}
{"Date":"2018-10-25","Open":11098.67969,"High":11324.91992,"Low":11078.37012,"Close":11307.12012,"Adj.Close":11307.12012,"Volume":0}
{"Date":"2018-10-26","Open":11180.95996,"High":11205.83008,"Low":11051.04004,"Close":11200.62012,"Adj.Close":11200.62012,"Volume":138702800}
{"Date":"2018-10-29","Open":11270.66992,"High":11444.86035,"Low":11218.91992,"Close":11335.48047,"Adj.Close":11335.48047,"Volume":98716300}
{"Date":"2018-10-30","Open":11391.78027,"High":11394.37012,"Low":11212.58008,"Close":11287.38965,"Adj.Close":11287.38965,"Volume":99304800}
{"Date":"2018-10-31","Open":11417.08984,"High":11499.37988,"Low":11391.63965,"Close":11447.50977,"Adj.Close":11447.50977,"Volume":127284000}
{"Date":"2018-11-01","Open":11419.61035,"High":11575.42969,"Low":11416.36035,"Close":11468.54004,"Adj.Close":11468.54004,"Volume":98851100}
{"Date":"2018-11-02","Open":11636.37012,"High":11689.95996,"Low":11518.87012,"Close":11518.99023,"Adj.Close":11518.99023,"Volume":109924000}
{"Date":"2018-11-05","Open":11522.33008,"High":11555.96973,"Low":11479.19043,"Close":11494.95996,"Adj.Close":11494.95996,"Volume":69373800}
{"Date":"2018-11-06","Open":11518.16992,"High":11528.51953,"Low":11436.53027,"Close":11484.33984,"Adj.Close":11484.33984,"Volume":0}
{"Date":"2018-11-07","Open":11542.08984,"High":11634.80957,"Low":11532.33984,"Close":11579.09961,"Adj.Close":11579.09961,"Volume":85986800}
{"Date":"2018-11-08","Open":11629,"High":11648.79004,"Low":11503.36035,"Close":11527.32031,"Adj.Close":11527.32031,"Volume":80629900}
{"Date":"2018-11-09","Open":11489.19043,"High":11549.05957,"Low":11418.34961,"Close":11529.16016,"Adj.Close":11529.16016,"Volume":103701100}
{"Date":"2018-11-12","Open":11591.58984,"High":11598.50977,"Low":11310.71973,"Close":11325.44043,"Adj.Close":11325.44043,"Volume":93211100}
{"Date":"2018-11-13","Open":11374.11035,"High":11495.69043,"Low":11349.94043,"Close":11472.21973,"Adj.Close":11472.21973,"Volume":100043500}
{"Date":"2018-11-14","Open":11394.75,"High":11566.79004,"Low":11314.59961,"Close":11412.53027,"Adj.Close":11412.53027,"Volume":106400600}
{"Date":"2018-11-15","Open":11447.83984,"High":11500.66016,"Low":11254.91992,"Close":11353.66992,"Adj.Close":11353.66992,"Volume":96865000}
{"Date":"2018-11-16","Open":11425.79981,"High":11448.55957,"Low":11233.20996,"Close":11341,"Adj.Close":11341,"Volume":113018300}
{"Date":"2018-11-19","Open":11384,"High":11419.54981,"Low":11231.58984,"Close":11244.54004,"Adj.Close":11244.54004,"Volume":78718200}
{"Date":"2018-11-20","Open":11157.65039,"High":11187.16016,"Low":11009.25,"Close":11066.41016,"Adj.Close":11066.41016,"Volume":119967800}
{"Date":"2018-11-21","Open":11138.25,"High":11257.83008,"Low":11113.33984,"Close":11244.16992,"Adj.Close":11244.16992,"Volume":92605400}
{"Date":"2018-11-22","Open":11216.29004,"High":11221.76953,"Low":11119.04004,"Close":11138.49023,"Adj.Close":11138.49023,"Volume":64564400}
{"Date":"2018-11-23","Open":11146.54981,"High":11205.99023,"Low":11093.51953,"Close":11192.69043,"Adj.Close":11192.69043,"Volume":63011900}
{"Date":"2018-11-26","Open":11315.90039,"High":11390.92969,"Low":11301.82031,"Close":11354.71973,"Adj.Close":11354.71973,"Volume":89434600}
{"Date":"2018-11-27","Open":11380.79004,"High":11400.04981,"Low":11264.65039,"Close":11309.11035,"Adj.Close":11309.11035,"Volume":75453200}
{"Date":"2018-11-28","Open":11355.79981,"High":11358.79981,"Low":11279.45996,"Close":11298.87988,"Adj.Close":11298.87988,"Volume":72950500}
{"Date":"2018-11-29","Open":11377.20996,"High":11403.71973,"Low":11275.70019,"Close":11298.23047,"Adj.Close":11298.23047,"Volume":92388200}
{"Date":"2018-11-30","Open":11311.66016,"High":11315.29981,"Low":11208.59961,"Close":11257.24023,"Adj.Close":11257.24023,"Volume":109013100}
{"Date":"2018-12-03","Open":11534.75,"High":11566.96973,"Low":11457.61035,"Close":11465.45996,"Adj.Close":11465.45996,"Volume":101248500}
{"Date":"2018-12-04","Open":11429.82031,"High":11442.19043,"Low":11330.44043,"Close":11335.32031,"Adj.Close":11335.32031,"Volume":83807700}
{"Date":"2018-12-05","Open":11204.32031,"High":11266.28027,"Low":11177.15039,"Close":11200.24023,"Adj.Close":11200.24023,"Volume":73386400}
{"Date":"2018-12-06","Open":11053.58008,"High":11063.44043,"Low":10762.41016,"Close":10810.98047,"Adj.Close":10810.98047,"Volume":132009900}
{"Date":"2018-12-07","Open":10876.33984,"High":10927.37012,"Low":10788.08984,"Close":10788.08984,"Adj.Close":10788.08984,"Volume":100383400}
{"Date":"2018-12-10","Open":10726.16992,"High":10757.73047,"Low":10585.76953,"Close":10622.07031,"Adj.Close":10622.07031,"Volume":119543200}
{"Date":"2018-12-11","Open":10711.40039,"High":10884.62012,"Low":10684.62012,"Close":10780.50977,"Adj.Close":10780.50977,"Volume":101814600}
{"Date":"2018-12-12","Open":10832.04004,"High":10971.12012,"Low":10815.50977,"Close":10929.42969,"Adj.Close":10929.42969,"Volume":103230400}
{"Date":"2018-12-13","Open":10978.67969,"High":10988.76953,"Low":10887.25977,"Close":10924.70019,"Adj.Close":10924.70019,"Volume":87998300}
{"Date":"2018-12-14","Open":10809.58008,"High":10903.38965,"Low":10733.75,"Close":10865.76953,"Adj.Close":10865.76953,"Volume":81422700}
{"Date":"2018-12-17","Open":10852.99023,"High":10886.79981,"Low":10700.62012,"Close":10772.20019,"Adj.Close":10772.20019,"Volume":85598700}
{"Date":"2018-12-18","Open":10744.28027,"High":10841.41992,"Low":10714.96973,"Close":10740.88965,"Adj.Close":10740.88965,"Volume":96287600}
{"Date":"2018-12-19","Open":10777.41992,"High":10831.44043,"Low":10749.54981,"Close":10766.20996,"Adj.Close":10766.20996,"Volume":96506200}
{"Date":"2018-12-20","Open":10621.17969,"High":10686.37012,"Low":10563.44043,"Close":10611.09961,"Adj.Close":10611.09961,"Volume":122450600}
{"Date":"2018-12-21","Open":10573.08008,"High":10654.66016,"Low":10512.63965,"Close":10633.82031,"Adj.Close":10633.82031,"Volume":216162200}
{"Date":"2018-12-27","Open":10607.41992,"High":10635.45019,"Low":10279.20019,"Close":10381.50977,"Adj.Close":10381.50977,"Volume":104152600}
{"Date":"2018-12-28","Open":10452.01953,"High":10586.79981,"Low":10431.37988,"Close":10558.95996,"Adj.Close":10558.95996,"Volume":52604300}
{"Date":"2019-01-02","Open":10477.76953,"High":10612.71973,"Low":10386.96973,"Close":10580.19043,"Adj.Close":10580.19043,"Volume":79626700}
{"Date":"2019-01-03","Open":10467.11035,"High":10538.66016,"Low":10400.11035,"Close":10416.66016,"Adj.Close":10416.66016,"Volume":84733800}
{"Date":"2019-01-04","Open":10533.94043,"High":10786.33984,"Low":10483.90039,"Close":10767.69043,"Adj.Close":10767.69043,"Volume":95339500}
{"Date":"2019-01-07","Open":10814.38965,"High":10814.46973,"Low":10681.26953,"Close":10747.80957,"Adj.Close":10747.80957,"Volume":71151400}
{"Date":"2019-01-08","Open":10750.19043,"High":10910.70996,"Low":10745.03027,"Close":10803.98047,"Adj.Close":10803.98047,"Volume":93672200}
{"Date":"2019-01-09","Open":10884.75,"High":10961.91992,"Low":10839.08984,"Close":10893.32031,"Adj.Close":10893.32031,"Volume":96071900}
{"Date":"2019-01-10","Open":10843.88965,"High":10927.12988,"Low":10788.04981,"Close":10921.58984,"Adj.Close":10921.58984,"Volume":77255600}
{"Date":"2019-01-11","Open":10949.12988,"High":10959,"Low":10829.91992,"Close":10887.45996,"Adj.Close":10887.45996,"Volume":75537200}
{"Date":"2019-01-14","Open":10820.84961,"High":10886.23047,"Low":10786.75,"Close":10855.91016,"Adj.Close":10855.91016,"Volume":65945800}
{"Date":"2019-01-15","Open":10962.95019,"High":10994.83008,"Low":10812.58984,"Close":10891.79004,"Adj.Close":10891.79004,"Volume":80197500}
{"Date":"2019-01-16","Open":10940.36035,"High":10947.87012,"Low":10866.38965,"Close":10931.24023,"Adj.Close":10931.24023,"Volume":79810600}
{"Date":"2019-01-17","Open":10852.5,"High":10929.29981,"Low":10822.25,"Close":10918.62012,"Adj.Close":10918.62012,"Volume":79327000}
{"Date":"2019-01-18","Open":11001.30957,"High":11216.82031,"Low":10993.83008,"Close":11205.54004,"Adj.Close":11205.54004,"Volume":119133600}
{"Date":"2019-01-21","Open":11176.12012,"High":11179.91016,"Low":11125.53027,"Close":11136.20019,"Adj.Close":11136.20019,"Volume":65955200}
{"Date":"2019-01-22","Open":11076.98047,"High":11142.21973,"Low":11034.54981,"Close":11090.11035,"Adj.Close":11090.11035,"Volume":73446100}
{"Date":"2019-01-23","Open":11043.63965,"High":11135.75,"Low":11007.20996,"Close":11071.54004,"Adj.Close":11071.54004,"Volume":87752900}
{"Date":"2019-01-24","Open":11045.63965,"High":11149.32031,"Low":11032.53027,"Close":11130.17969,"Adj.Close":11130.17969,"Volume":110548100}
{"Date":"2019-01-25","Open":11234.04981,"High":11321.62012,"Low":11218.34961,"Close":11281.79004,"Adj.Close":11281.79004,"Volume":99999800}
{"Date":"2019-01-28","Open":11233.16016,"High":11275.20996,"Low":11196.41992,"Close":11210.30957,"Adj.Close":11210.30957,"Volume":73121100}
{"Date":"2019-01-29","Open":11191.51953,"High":11276.28027,"Low":11159.16992,"Close":11218.83008,"Adj.Close":11218.83008,"Volume":75129000}
{"Date":"2019-01-30","Open":11210.67969,"High":11215.20996,"Low":11132.37988,"Close":11181.66016,"Adj.Close":11181.66016,"Volume":73630500}
{"Date":"2019-01-31","Open":11257.91992,"High":11311.37012,"Low":11051.11035,"Close":11173.09961,"Adj.Close":11173.09961,"Volume":111945200}
{"Date":"2019-02-01","Open":11198.45996,"High":11218.50977,"Low":11116.08008,"Close":11180.66016,"Adj.Close":11180.66016,"Volume":101700800}
{"Date":"2019-02-04","Open":11180.41992,"High":11209.30957,"Low":11100.33984,"Close":11176.58008,"Adj.Close":11176.58008,"Volume":74165400}
{"Date":"2019-02-05","Open":11178.75,"High":11371.74023,"Low":11177.70019,"Close":11367.98047,"Adj.Close":11367.98047,"Volume":89418800}
{"Date":"2019-02-06","Open":11337.54004,"High":11347.94043,"Low":11297.41992,"Close":11324.71973,"Adj.Close":11324.71973,"Volume":75894800}
{"Date":"2019-02-07","Open":11262.96973,"High":11286.45996,"Low":11022.01953,"Close":11022.01953,"Adj.Close":11022.01953,"Volume":108021800}
{"Date":"2019-02-08","Open":10991.79004,"High":11045.41016,"Low":10863.55957,"Close":10906.78027,"Adj.Close":10906.78027,"Volume":102300800}
{"Date":"2019-02-11","Open":10955.83008,"High":11041.95019,"Low":10944.58008,"Close":11014.58984,"Adj.Close":11014.58984,"Volume":69553100}
{"Date":"2019-02-12","Open":11123.42969,"High":11164.37988,"Low":11116.86035,"Close":11126.08008,"Adj.Close":11126.08008,"Volume":74843600}
{"Date":"2019-02-13","Open":11174.84961,"High":11217.29981,"Low":11125.58984,"Close":11167.21973,"Adj.Close":11167.21973,"Volume":69772400}
{"Date":"2019-02-14","Open":11257.79981,"High":11260.54981,"Low":11077.78027,"Close":11089.79004,"Adj.Close":11089.79004,"Volume":83384200}
{"Date":"2019-02-15","Open":11044.79981,"High":11323.04981,"Low":11018.95019,"Close":11299.79981,"Adj.Close":11299.79981,"Volume":105640900}
{"Date":"2019-02-18","Open":11287.74023,"High":11318.19043,"Low":11256.26953,"Close":11299.20019,"Adj.Close":11299.20019,"Volume":55484300}
{"Date":"2019-02-19","Open":11280.73047,"High":11371.44043,"Low":11244.51953,"Close":11309.20996,"Adj.Close":11309.20996,"Volume":67147500}
{"Date":"2019-02-20","Open":11338.74023,"High":11437.46973,"Low":11318.74023,"Close":11401.96973,"Adj.Close":11401.96973,"Volume":71844800}
{"Date":"2019-02-21","Open":11448.65039,"High":11454.44043,"Low":11392.26953,"Close":11423.28027,"Adj.Close":11423.28027,"Volume":77779400}
{"Date":"2019-02-22","Open":11422.62012,"High":11504.70996,"Low":11420.74023,"Close":11457.70019,"Adj.Close":11457.70019,"Volume":66893800}
{"Date":"2019-02-25","Open":11517.75977,"High":11544.30957,"Low":11480.49023,"Close":11505.38965,"Adj.Close":11505.38965,"Volume":69949900}
{"Date":"2019-02-26","Open":11446.29004,"High":11556.87012,"Low":11441.87012,"Close":11540.79004,"Adj.Close":11540.79004,"Volume":74034400}
{"Date":"2019-02-27","Open":11493.80957,"High":11521.21973,"Low":11442.96973,"Close":11487.33008,"Adj.Close":11487.33008,"Volume":84265200}
{"Date":"2019-02-28","Open":11430.79981,"High":11524.99023,"Low":11416.08008,"Close":11515.63965,"Adj.Close":11515.63965,"Volume":84129900}
{"Date":"2019-03-01","Open":11584.24023,"High":11676.86035,"Low":11583.08008,"Close":11601.67969,"Adj.Close":11601.67969,"Volume":72715100}
{"Date":"2019-03-04","Open":11646.20996,"High":11650.44043,"Low":11591.74023,"Close":11592.66016,"Adj.Close":11592.66016,"Volume":58412600}
{"Date":"2019-03-05","Open":11570.96973,"High":11627.78027,"Low":11551.45019,"Close":11620.74023,"Adj.Close":11620.74023,"Volume":63643000}
{"Date":"2019-03-06","Open":11593.20996,"High":11652.76953,"Low":11565.21973,"Close":11587.62988,"Adj.Close":11587.62988,"Volume":65204400}
{"Date":"2019-03-07","Open":11546.41992,"High":11612.95019,"Low":11452.86035,"Close":11517.79981,"Adj.Close":11517.79981,"Volume":99533100}
{"Date":"2019-03-08","Open":11429.76953,"High":11475.54981,"Low":11405.20996,"Close":11457.83984,"Adj.Close":11457.83984,"Volume":81946100}
{"Date":"2019-03-11","Open":11497.98047,"High":11550.58984,"Low":11462.90039,"Close":11543.48047,"Adj.Close":11543.48047,"Volume":71575600}
{"Date":"2019-03-12","Open":11612.45996,"High":11618.73047,"Low":11499.46973,"Close":11524.16992,"Adj.Close":11524.16992,"Volume":87365300}
{"Date":"2019-03-13","Open":11499.32031,"High":11586.90039,"Low":11486.74023,"Close":11572.41016,"Adj.Close":11572.41016,"Volume":78369100}
{"Date":"2019-03-14","Open":11573.41992,"High":11635.75977,"Low":11541.09961,"Close":11587.46973,"Adj.Close":11587.46973,"Volume":87594200}
{"Date":"2019-03-15","Open":11608.66992,"High":11725.66016,"Low":11575.33008,"Close":11685.69043,"Adj.Close":11685.69043,"Volume":187987500}
{"Date":"2019-03-18","Open":11685.54004,"High":11712.36035,"Low":11635.87988,"Close":11657.05957,"Adj.Close":11657.05957,"Volume":91113700}
{"Date":"2019-03-19","Open":11672.75977,"High":11823.29004,"Low":11652.01953,"Close":11788.41016,"Adj.Close":11788.41016,"Volume":81542500}
{"Date":"2019-03-20","Open":11704.44043,"High":11721.41016,"Low":11596.20019,"Close":11603.88965,"Adj.Close":11603.88965,"Volume":100826500}
{"Date":"2019-03-21","Open":11566.87012,"High":11582.54004,"Low":11467.79004,"Close":11549.95996,"Adj.Close":11549.95996,"Volume":91619300}
{"Date":"2019-03-22","Open":11578.38965,"High":11623.96973,"Low":11356.49023,"Close":11364.16992,"Adj.Close":11364.16992,"Volume":112187500}
{"Date":"2019-03-25","Open":11323.20019,"High":11392,"Low":11312.54004,"Close":11346.65039,"Adj.Close":11346.65039,"Volume":75056300}
{"Date":"2019-03-26","Open":11374.17969,"High":11447.12988,"Low":11299.79981,"Close":11419.48047,"Adj.Close":11419.48047,"Volume":79984300}
{"Date":"2019-03-27","Open":11439.01953,"High":11502.34961,"Low":11368.12988,"Close":11419.04004,"Adj.Close":11419.04004,"Volume":102107000}
{"Date":"2019-03-28","Open":11422.16016,"High":11494.15039,"Low":11414.66016,"Close":11428.16016,"Adj.Close":11428.16016,"Volume":89405300}
{"Date":"2019-03-29","Open":11492.08984,"High":11549.41992,"Low":11442.12012,"Close":11526.04004,"Adj.Close":11526.04004,"Volume":89325500}
{"Date":"2019-04-01","Open":11617.17969,"High":11706.63965,"Low":11612.70019,"Close":11681.99023,"Adj.Close":11681.99023,"Volume":96979200}
{"Date":"2019-04-02","Open":11703.24023,"High":11777.65039,"Low":11659.15039,"Close":11754.79004,"Adj.Close":11754.79004,"Volume":77384300}
{"Date":"2019-04-03","Open":11855.40039,"High":11961.36035,"Low":11854.20996,"Close":11954.40039,"Adj.Close":11954.40039,"Volume":93396300}
{"Date":"2019-04-04","Open":11924.61035,"High":12029.25977,"Low":11916.57031,"Close":11988.00977,"Adj.Close":11988.00977,"Volume":77816900}
{"Date":"2019-04-05","Open":11993.21973,"High":12024.23047,"Low":11967.70019,"Close":12009.75,"Adj.Close":12009.75,"Volume":72712300}
{"Date":"2019-04-08","Open":11979.73047,"High":11989.58984,"Low":11948.25977,"Close":11963.40039,"Adj.Close":11963.40039,"Volume":63676500}
{"Date":"2019-04-09","Open":11927.00977,"High":11988.53027,"Low":11850.57031,"Close":11850.57031,"Adj.Close":11850.57031,"Volume":65890100}
{"Date":"2019-04-10","Open":11864.45996,"High":11937.11035,"Low":11863.79981,"Close":11905.91016,"Adj.Close":11905.91016,"Volume":68624100}
{"Date":"2019-04-11","Open":11914.50977,"High":11963.42969,"Low":11846.59961,"Close":11935.20019,"Adj.Close":11935.20019,"Volume":78550400}
{"Date":"2019-04-12","Open":11912.58008,"High":12031.15039,"Low":11889.99023,"Close":11999.92969,"Adj.Close":11999.92969,"Volume":92887200}
{"Date":"2019-04-15","Open":12011.11035,"High":12029.98047,"Low":11983.33008,"Close":12020.28027,"Adj.Close":12020.28027,"Volume":65121600}
{"Date":"2019-04-16","Open":12026.74023,"High":12116.25,"Low":12025.66016,"Close":12101.32031,"Adj.Close":12101.32031,"Volume":83377900}
{"Date":"2019-04-17","Open":12100.44043,"High":12195,"Low":12086.88965,"Close":12153.07031,"Adj.Close":12153.07031,"Volume":102282300}
{"Date":"2019-04-18","Open":12138.13965,"High":12243.62988,"Low":12100,"Close":12222.38965,"Adj.Close":12222.38965,"Volume":108852300}
{"Date":"2019-04-23","Open":12224.32031,"High":12251.80957,"Low":12182.98047,"Close":12235.50977,"Adj.Close":12235.50977,"Volume":77350700}
{"Date":"2019-04-24","Open":12232.99023,"High":12349.83008,"Low":12223.98047,"Close":12313.16016,"Adj.Close":12313.16016,"Volume":106440300}
{"Date":"2019-04-25","Open":12304.53027,"High":12321.79004,"Low":12236.13965,"Close":12282.59961,"Adj.Close":12282.59961,"Volume":96274900}
{"Date":"2019-04-26","Open":12284.45996,"High":12323.63965,"Low":12259.75977,"Close":12315.17969,"Adj.Close":12315.17969,"Volume":90044700}
{"Date":"2019-04-29","Open":12308.98047,"High":12376.05957,"Low":12266.33984,"Close":12328.01953,"Adj.Close":12328.01953,"Volume":70678500}
{"Date":"2019-04-30","Open":12313.96973,"High":12345.30957,"Low":12281.71973,"Close":12344.08008,"Adj.Close":12344.08008,"Volume":82443700}
{"Date":"2019-05-02","Open":12349.09961,"High":12402.87012,"Low":12303.95996,"Close":12345.41992,"Adj.Close":12345.41992,"Volume":96355900}
{"Date":"2019-05-03","Open":12345.32031,"High":12435.66992,"Low":12344.23047,"Close":12412.75,"Adj.Close":12412.75,"Volume":79121200}
{"Date":"2019-05-06","Open":12171.90039,"High":12298.66016,"Low":12135.41992,"Close":12286.87988,"Adj.Close":12286.87988,"Volume":88426500}
{"Date":"2019-05-07","Open":12298.70996,"High":12319.04981,"Low":12056.79981,"Close":12092.74023,"Adj.Close":12092.74023,"Volume":109809200}
{"Date":"2019-05-08","Open":12110.87012,"High":12208.48047,"Low":12063.74023,"Close":12179.92969,"Adj.Close":12179.92969,"Volume":101037000}
{"Date":"2019-05-09","Open":12098.01953,"High":12125.95996,"Low":11957.30957,"Close":11973.91992,"Adj.Close":11973.91992,"Volume":109425400}
{"Date":"2019-05-10","Open":12105.28027,"High":12140.61035,"Low":12009.75,"Close":12059.83008,"Adj.Close":12059.83008,"Volume":142098700}
{"Date":"2019-05-13","Open":12044.09961,"High":12052.92969,"Low":11844.46973,"Close":11876.65039,"Adj.Close":11876.65039,"Volume":110572100}
{"Date":"2019-05-14","Open":11908.76953,"High":11991.83008,"Low":11897.92969,"Close":11991.62012,"Adj.Close":11991.62012,"Volume":106200000}
{"Date":"2019-05-15","Open":12018.45019,"High":12099.57031,"Low":11862.20996,"Close":12099.57031,"Adj.Close":12099.57031,"Volume":125835700}
{"Date":"2019-05-16","Open":12077.36035,"High":12310.37012,"Low":12030.29981,"Close":12310.37012,"Adj.Close":12310.37012,"Volume":109001200}
{"Date":"2019-05-17","Open":12252.67969,"High":12270.88965,"Low":12150.33008,"Close":12238.94043,"Adj.Close":12238.94043,"Volume":104474100}
{"Date":"2019-05-20","Open":12226.84961,"High":12246.5,"Low":11993.91016,"Close":12041.29004,"Adj.Close":12041.29004,"Volume":105412700}
{"Date":"2019-05-21","Open":12111.79981,"High":12178.25,"Low":12066.90039,"Close":12143.46973,"Adj.Close":12143.46973,"Volume":90829900}
{"Date":"2019-05-22","Open":12141.45996,"High":12211.03027,"Low":12055.5,"Close":12168.74023,"Adj.Close":12168.74023,"Volume":87115400}
{"Date":"2019-05-23","Open":12064.29004,"High":12082.75,"Low":11926.33984,"Close":11952.41016,"Adj.Close":11952.41016,"Volume":118104500}
{"Date":"2019-05-24","Open":12027.30957,"High":12082.04981,"Low":11990.79004,"Close":12011.04004,"Adj.Close":12011.04004,"Volume":82359600}
{"Date":"2019-05-27","Open":12077.87988,"High":12124.54981,"Low":12050.49023,"Close":12071.17969,"Adj.Close":12071.17969,"Volume":43767900}
{"Date":"2019-05-28","Open":12100.38965,"High":12113.30957,"Low":11992.41016,"Close":12027.04981,"Adj.Close":12027.04981,"Volume":121297400}
{"Date":"2019-05-29","Open":11906.01953,"High":11927.63965,"Low":11828.75,"Close":11837.80957,"Adj.Close":11837.80957,"Volume":90848600}
{"Date":"2019-05-30","Open":11885.07031,"High":11924.66016,"Low":11858.29004,"Close":11902.08008,"Adj.Close":11902.08008,"Volume":47889500}
{"Date":"2019-05-31","Open":11742.20996,"High":11755.12012,"Low":11662.07031,"Close":11726.83984,"Adj.Close":11726.83984,"Volume":98490800}
{"Date":"2019-06-03","Open":11661.12012,"High":11793.62988,"Low":11620.63965,"Close":11792.80957,"Adj.Close":11792.80957,"Volume":104353700}
{"Date":"2019-06-04","Open":11716.54981,"High":11987.88965,"Low":11713.87012,"Close":11971.16992,"Adj.Close":11971.16992,"Volume":107666100}
{"Date":"2019-06-05","Open":11981.17969,"High":12057.73047,"Low":11928.87012,"Close":11980.80957,"Adj.Close":11980.80957,"Volume":81806600}
{"Date":"2019-06-06","Open":11987.91992,"High":12076.95019,"Low":11899.82031,"Close":11953.13965,"Adj.Close":11953.13965,"Volume":89561100}
{"Date":"2019-06-07","Open":12003.91992,"High":12096.61035,"Low":11987.16992,"Close":12045.37988,"Adj.Close":12045.37988,"Volume":80549900}
{"Date":"2019-06-11","Open":12133.59961,"High":12227.40039,"Low":12117.33984,"Close":12155.80957,"Adj.Close":12155.80957,"Volume":95140700}
{"Date":"2019-06-12","Open":12093.98047,"High":12132.28027,"Low":12068.11035,"Close":12115.67969,"Adj.Close":12115.67969,"Volume":69957400}
{"Date":"2019-06-13","Open":12095.20996,"High":12201.78027,"Low":12079.59961,"Close":12169.04981,"Adj.Close":12169.04981,"Volume":69172100}
{"Date":"2019-06-14","Open":12124.36035,"High":12136.65039,"Low":12049.75977,"Close":12096.40039,"Adj.Close":12096.40039,"Volume":70037500}
{"Date":"2019-06-17","Open":12112.46973,"High":12124.67969,"Low":12059.91992,"Close":12085.82031,"Adj.Close":12085.82031,"Volume":84991300}
{"Date":"2019-06-18","Open":12069.37012,"High":12358,"Low":11987.54981,"Close":12331.75,"Adj.Close":12331.75,"Volume":153990400}
{"Date":"2019-06-19","Open":12321.42969,"High":12346.70019,"Low":12291.19043,"Close":12308.53027,"Adj.Close":12308.53027,"Volume":104190600}
{"Date":"2019-06-20","Open":12409.58008,"High":12438.37012,"Low":12355.38965,"Close":12355.38965,"Adj.Close":12355.38965,"Volume":95166000}
{"Date":"2019-06-21","Open":12351.98047,"High":12425.20019,"Low":12316.41016,"Close":12339.91992,"Adj.Close":12339.91992,"Volume":210689700}
{"Date":"2019-06-24","Open":12308.11035,"High":12341.55957,"Low":12250.70996,"Close":12274.57031,"Adj.Close":12274.57031,"Volume":89756300}
{"Date":"2019-06-25","Open":12226.87988,"High":12284.57031,"Low":12213.41016,"Close":12228.44043,"Adj.Close":12228.44043,"Volume":73907200}
{"Date":"2019-06-26","Open":12210.51953,"High":12315.83984,"Low":12189.49023,"Close":12245.32031,"Adj.Close":12245.32031,"Volume":87524700}
{"Date":"2019-06-27","Open":12308.25977,"High":12334.57031,"Low":12209.33984,"Close":12271.03027,"Adj.Close":12271.03027,"Volume":85035600}
{"Date":"2019-06-28","Open":12302.76953,"High":12408.21973,"Low":12297.62988,"Close":12398.79981,"Adj.Close":12398.79981,"Volume":99449300}
{"Date":"2019-07-01","Open":12616.33984,"High":12619.67969,"Low":12519.29981,"Close":12521.37988,"Adj.Close":12521.37988,"Volume":93740000}
{"Date":"2019-07-02","Open":12546.92969,"High":12548.21973,"Low":12484.25977,"Close":12526.71973,"Adj.Close":12526.71973,"Volume":68934500}
{"Date":"2019-07-03","Open":12548.29981,"High":12631.80957,"Low":12545.79004,"Close":12616.24023,"Adj.Close":12616.24023,"Volume":70392700}
{"Date":"2019-07-04","Open":12644.34961,"High":12656.04981,"Low":12616.29004,"Close":12629.90039,"Adj.Close":12629.90039,"Volume":54651300}
{"Date":"2019-07-05","Open":12632.12012,"High":12632.12012,"Low":12522.11035,"Close":12568.53027,"Adj.Close":12568.53027,"Volume":79900200}
{"Date":"2019-07-08","Open":12541.17969,"High":12587.44043,"Low":12507.71973,"Close":12543.50977,"Adj.Close":12543.50977,"Volume":91084400}
{"Date":"2019-07-09","Open":12436.96973,"High":12477.58008,"Low":12364.16016,"Close":12436.54981,"Adj.Close":12436.54981,"Volume":105796900}
{"Date":"2019-07-10","Open":12412.99023,"High":12448.80957,"Low":12356.79981,"Close":12373.41016,"Adj.Close":12373.41016,"Volume":80443400}
{"Date":"2019-07-11","Open":12401.01953,"High":12417.92969,"Low":12307.33984,"Close":12332.12012,"Adj.Close":12332.12012,"Volume":78192200}
{"Date":"2019-07-12","Open":12318.5,"High":12354.87012,"Low":12304.98047,"Close":12323.32031,"Adj.Close":12323.32031,"Volume":78381800}
{"Date":"2019-07-15","Open":12346.58984,"High":12434.13965,"Low":12301.08008,"Close":12387.33984,"Adj.Close":12387.33984,"Volume":70764100}
{"Date":"2019-07-16","Open":12392.19043,"High":12465.19043,"Low":12366.96973,"Close":12430.96973,"Adj.Close":12430.96973,"Volume":75136100}
{"Date":"2019-07-17","Open":12429.87012,"High":12453.33008,"Low":12324.33008,"Close":12341.03027,"Adj.Close":12341.03027,"Volume":72857800}
{"Date":"2019-07-18","Open":12194.33008,"High":12296.29981,"Low":12172.58984,"Close":12227.84961,"Adj.Close":12227.84961,"Volume":73275500}
{"Date":"2019-07-19","Open":12302.63965,"High":12340.11035,"Low":12211.66992,"Close":12260.07031,"Adj.Close":12260.07031,"Volume":77803200}
{"Date":"2019-07-22","Open":12243.58008,"High":12346.01953,"Low":12236.70019,"Close":12289.40039,"Adj.Close":12289.40039,"Volume":58508700}
{"Date":"2019-07-23","Open":12384.66016,"High":12531.16016,"Low":12369.19043,"Close":12490.74023,"Adj.Close":12490.74023,"Volume":94402100}
{"Date":"2019-07-24","Open":12510.51953,"High":12550.33984,"Low":12476.54981,"Close":12522.88965,"Adj.Close":12522.88965,"Volume":93206200}
{"Date":"2019-07-25","Open":12576.01953,"High":12599.92969,"Low":12299.09961,"Close":12362.09961,"Adj.Close":12362.09961,"Volume":115937000}
{"Date":"2019-07-26","Open":12363.86035,"High":12428.04981,"Low":12356.15039,"Close":12419.90039,"Adj.Close":12419.90039,"Volume":71108800}
{"Date":"2019-07-29","Open":12398.29004,"High":12473.96973,"Low":12387.58008,"Close":12417.46973,"Adj.Close":12417.46973,"Volume":64309600}
{"Date":"2019-07-30","Open":12398.24023,"High":12404.50977,"Low":12115.28027,"Close":12147.24023,"Adj.Close":12147.24023,"Volume":114710200}
{"Date":"2019-07-31","Open":12149.08984,"High":12226.49023,"Low":12139.03027,"Close":12189.04004,"Adj.Close":12189.04004,"Volume":91199000}
{"Date":"2019-08-01","Open":12134.70996,"High":12254.03027,"Low":12129.33008,"Close":12253.15039,"Adj.Close":12253.15039,"Volume":87758900}
{"Date":"2019-08-02","Open":12033.67969,"High":12034.91016,"Low":11836.75,"Close":11872.44043,"Adj.Close":11872.44043,"Volume":138678400}
{"Date":"2019-08-05","Open":11758.44043,"High":11797.51953,"Low":11628.57031,"Close":11658.50977,"Adj.Close":11658.50977,"Volume":113784300}
{"Date":"2019-08-06","Open":11690.26953,"High":11748.83008,"Low":11567.95996,"Close":11567.95996,"Adj.Close":11567.95996,"Volume":86220300}
{"Date":"2019-08-07","Open":11636.33984,"High":11747.74023,"Low":11559.75977,"Close":11650.15039,"Adj.Close":11650.15039,"Volume":108829300}
{"Date":"2019-08-08","Open":11752.95996,"High":11845.41016,"Low":11683.99023,"Close":11845.41016,"Adj.Close":11845.41016,"Volume":101153300}
{"Date":"2019-08-09","Open":11806.82031,"High":11865.62988,"Low":11674.11035,"Close":11693.79981,"Adj.Close":11693.79981,"Volume":107173100}
{"Date":"2019-08-12","Open":11801.05957,"High":11836.96973,"Low":11647.00977,"Close":11679.67969,"Adj.Close":11679.67969,"Volume":76120900}
{"Date":"2019-08-13","Open":11632.84961,"High":11835.87988,"Low":11539.62988,"Close":11750.12988,"Adj.Close":11750.12988,"Volume":116609400}
{"Date":"2019-08-14","Open":11758.75,"High":11759.57031,"Low":11459.37012,"Close":11492.66016,"Adj.Close":11492.66016,"Volume":106028900}
{"Date":"2019-08-15","Open":11522.45996,"High":11530.00977,"Low":11266.48047,"Close":11412.66992,"Adj.Close":11412.66992,"Volume":116680900}
{"Date":"2019-08-16","Open":11460.65039,"High":11578.83984,"Low":11447.33984,"Close":11562.74023,"Adj.Close":11562.74023,"Volume":114055600}
{"Date":"2019-08-19","Open":11679.71973,"High":11759,"Low":11625.66992,"Close":11715.37012,"Adj.Close":11715.37012,"Volume":78455800}
{"Date":"2019-08-20","Open":11711.78027,"High":11764.92969,"Low":11618.92969,"Close":11651.17969,"Adj.Close":11651.17969,"Volume":68833300}
{"Date":"2019-08-21","Open":11673.66016,"High":11824.66016,"Low":11673.37012,"Close":11802.84961,"Adj.Close":11802.84961,"Volume":62803500}
{"Date":"2019-08-22","Open":11756.20996,"High":11853.13965,"Low":11715.25977,"Close":11747.04004,"Adj.Close":11747.04004,"Volume":74446100}
{"Date":"2019-08-23","Open":11805.48047,"High":11823.12012,"Low":11611.50977,"Close":11611.50977,"Adj.Close":11611.50977,"Volume":90301100}
{"Date":"2019-08-26","Open":11619.66016,"High":11696.78027,"Low":11551.99023,"Close":11658.04004,"Adj.Close":11658.04004,"Volume":54752500}
{"Date":"2019-08-27","Open":11638.50977,"High":11778.62012,"Low":11616.08984,"Close":11730.01953,"Adj.Close":11730.01953,"Volume":82363700}
{"Date":"2019-08-28","Open":11704.66992,"High":11717.79004,"Low":11573.63965,"Close":11701.01953,"Adj.Close":11701.01953,"Volume":59962600}
{"Date":"2019-08-29","Open":11686.83984,"High":11853.91016,"Low":11661.73047,"Close":11838.87988,"Adj.Close":11838.87988,"Volume":72992700}
{"Date":"2019-08-30","Open":11850.29981,"High":11989.44043,"Low":11845.16016,"Close":11939.28027,"Adj.Close":11939.28027,"Volume":77686500}
{"Date":"2019-09-02","Open":11939.99023,"High":11994.11035,"Low":11929.91016,"Close":11953.78027,"Adj.Close":11953.78027,"Volume":46207600}
{"Date":"2019-09-03","Open":11921.94043,"High":11956.69043,"Low":11869.28027,"Close":11910.86035,"Adj.Close":11910.86035,"Volume":66704200}
{"Date":"2019-09-04","Open":12043.95996,"High":12078.40039,"Low":11999.83008,"Close":12025.04004,"Adj.Close":12025.04004,"Volume":63323800}
{"Date":"2019-09-05","Open":12117.90039,"High":12151.30957,"Low":12084.16992,"Close":12126.78027,"Adj.Close":12126.78027,"Volume":89831600}
{"Date":"2019-09-06","Open":12146,"High":12205.09961,"Low":12131.29004,"Close":12191.73047,"Adj.Close":12191.73047,"Volume":80411000}
{"Date":"2019-09-09","Open":12210.87012,"High":12245.11035,"Low":12189.59961,"Close":12226.09961,"Adj.Close":12226.09961,"Volume":74246100}
{"Date":"2019-09-10","Open":12210.87988,"High":12292.13965,"Low":12179.87988,"Close":12268.70996,"Adj.Close":12268.70996,"Volume":107899800}
{"Date":"2019-09-11","Open":12341.83984,"High":12394.28027,"Low":12317.61035,"Close":12359.07031,"Adj.Close":12359.07031,"Volume":90579200}
{"Date":"2019-09-12","Open":12399.40039,"High":12471.83008,"Low":12311.80957,"Close":12410.25,"Adj.Close":12410.25,"Volume":111214300}
{"Date":"2019-09-13","Open":12412.71973,"High":12494.25,"Low":12408.92969,"Close":12468.53027,"Adj.Close":12468.53027,"Volume":90990500}
{"Date":"2019-09-16","Open":12387.67969,"High":12421.25,"Low":12362.98047,"Close":12380.30957,"Adj.Close":12380.30957,"Volume":80505200}
{"Date":"2019-09-17","Open":12370.95996,"High":12392.96973,"Low":12303.50977,"Close":12372.61035,"Adj.Close":12372.61035,"Volume":77784600}
{"Date":"2019-09-18","Open":12361.23047,"High":12416.04981,"Low":12354.49023,"Close":12389.62012,"Adj.Close":12389.62012,"Volume":70537600}
{"Date":"2019-09-19","Open":12355.91992,"High":12466.78027,"Low":12354.83008,"Close":12457.70019,"Adj.Close":12457.70019,"Volume":81542000}
{"Date":"2019-09-20","Open":12462.57031,"High":12490.83984,"Low":12418.5,"Close":12468.00977,"Adj.Close":12468.00977,"Volume":192994000}
{"Date":"2019-09-23","Open":12432.29981,"High":12441.01953,"Low":12264.13965,"Close":12342.33008,"Adj.Close":12342.33008,"Volume":80383600}
{"Date":"2019-09-24","Open":12368.95996,"High":12375.30957,"Low":12307.15039,"Close":12307.15039,"Adj.Close":12307.15039,"Volume":60350800}
{"Date":"2019-09-25","Open":12250.08008,"High":12261.05957,"Low":12141.82031,"Close":12234.17969,"Adj.Close":12234.17969,"Volume":72631600}
{"Date":"2019-09-26","Open":12227.76953,"High":12313.15039,"Low":12223.29004,"Close":12288.54004,"Adj.Close":12288.54004,"Volume":78923300}
{"Date":"2019-09-27","Open":12327.79004,"High":12404.46973,"Low":12324.70996,"Close":12380.94043,"Adj.Close":12380.94043,"Volume":66140900}
{"Date":"2019-09-30","Open":12367.80957,"High":12441.03027,"Low":12346.94043,"Close":12428.08008,"Adj.Close":12428.08008,"Volume":70129900}
{"Date":"2019-10-01","Open":12469.66992,"High":12497.28027,"Low":12263.83008,"Close":12263.83008,"Adj.Close":12263.83008,"Volume":78839200}
{"Date":"2019-10-02","Open":12221.74023,"High":12226.86035,"Low":11925.25,"Close":11925.25,"Adj.Close":11925.25,"Volume":95636000}
{"Date":"2019-10-04","Open":11958.30957,"High":12012.91016,"Low":11878.98047,"Close":12012.80957,"Adj.Close":12012.80957,"Volume":88134300}
{"Date":"2019-10-07","Open":12008.76953,"High":12105.08984,"Low":11969.32031,"Close":12097.42969,"Adj.Close":12097.42969,"Volume":65614000}
{"Date":"2019-10-08","Open":12097.88965,"High":12097.94043,"Low":11933.01953,"Close":11970.20019,"Adj.Close":11970.20019,"Volume":80877600}
{"Date":"2019-10-09","Open":11973.82031,"High":12165.53027,"Low":11953.12012,"Close":12094.25977,"Adj.Close":12094.25977,"Volume":68812700}
{"Date":"2019-10-10","Open":12082.88965,"High":12202.70996,"Low":12029.45996,"Close":12164.20019,"Adj.Close":12164.20019,"Volume":88437900}
{"Date":"2019-10-11","Open":12248.87988,"High":12511.65039,"Low":12240.94043,"Close":12511.65039,"Adj.Close":12511.65039,"Volume":100870000}
{"Date":"2019-10-14","Open":12468.78027,"High":12495.24023,"Low":12387.95019,"Close":12486.55957,"Adj.Close":12486.55957,"Volume":59086900}
{"Date":"2019-10-15","Open":12565.67969,"High":12682.40039,"Low":12511.90039,"Close":12629.79004,"Adj.Close":12629.79004,"Volume":94185500}
{"Date":"2019-10-16","Open":12644.17969,"High":12698.37012,"Low":12603.83008,"Close":12670.11035,"Adj.Close":12670.11035,"Volume":99475900}
{"Date":"2019-10-17","Open":12655.32031,"High":12814.49023,"Low":12647.86035,"Close":12654.95019,"Adj.Close":12654.95019,"Volume":99302200}
{"Date":"2019-10-18","Open":12637.00977,"High":12700.37988,"Low":12603.16992,"Close":12633.59961,"Adj.Close":12633.59961,"Volume":88676100}
{"Date":"2019-10-21","Open":12661.92969,"High":12787.34961,"Low":12646.28027,"Close":12747.95996,"Adj.Close":12747.95996,"Volume":80978200}
{"Date":"2019-10-22","Open":12757.73047,"High":12791.30957,"Low":12730.70019,"Close":12754.69043,"Adj.Close":12754.69043,"Volume":79430700}
{"Date":"2019-10-23","Open":12702.91992,"High":12819.21973,"Low":12699.84961,"Close":12798.19043,"Adj.Close":12798.19043,"Volume":76218700}
{"Date":"2019-10-24","Open":12860.62988,"High":12914.24023,"Low":12820.66992,"Close":12872.09961,"Adj.Close":12872.09961,"Volume":84318900}
{"Date":"2019-10-25","Open":12886.41992,"High":12895.84961,"Low":12834,"Close":12894.50977,"Adj.Close":12894.50977,"Volume":59800700}
{"Date":"2019-10-28","Open":12897.40039,"High":12986.49023,"Low":12892.83984,"Close":12941.70996,"Adj.Close":12941.70996,"Volume":69024100}
{"Date":"2019-10-29","Open":12946.33984,"High":12951.87988,"Low":12897.33984,"Close":12939.62012,"Adj.Close":12939.62012,"Volume":76948300}
{"Date":"2019-10-30","Open":12929.41992,"High":12944.25977,"Low":12830.33008,"Close":12910.23047,"Adj.Close":12910.23047,"Volume":100397400}
{"Date":"2019-10-31","Open":12937.58984,"High":12953.33984,"Low":12795.08984,"Close":12866.79004,"Adj.Close":12866.79004,"Volume":100660900}
{"Date":"2019-11-01","Open":12912.08984,"High":12992.07031,"Low":12896.71973,"Close":12961.04981,"Adj.Close":12961.04981,"Volume":65905400}
{"Date":"2019-11-04","Open":13022.95019,"High":13171.16992,"Low":13019.17969,"Close":13136.28027,"Adj.Close":13136.28027,"Volume":84782400}
{"Date":"2019-11-05","Open":13134.33008,"High":13166.08008,"Low":13112.65039,"Close":13148.5,"Adj.Close":13148.5,"Volume":83190400}
{"Date":"2019-11-06","Open":13150.94043,"High":13187.66016,"Low":13110.91016,"Close":13179.88965,"Adj.Close":13179.88965,"Volume":80045600}
{"Date":"2019-11-07","Open":13258.25977,"High":13300.75977,"Low":13227.37012,"Close":13289.45996,"Adj.Close":13289.45996,"Volume":117100600}
{"Date":"2019-11-08","Open":13248.62012,"High":13278.17969,"Low":13195.83008,"Close":13228.55957,"Adj.Close":13228.55957,"Volume":95599200}
{"Date":"2019-11-11","Open":13170.17969,"High":13225.62012,"Low":13144.08984,"Close":13198.37012,"Adj.Close":13198.37012,"Volume":72597200}
{"Date":"2019-11-12","Open":13243.53027,"High":13308.25977,"Low":13214.66016,"Close":13283.50977,"Adj.Close":13283.50977,"Volume":82741400}
{"Date":"2019-11-13","Open":13244.04981,"High":13273.82031,"Low":13139.25,"Close":13230.07031,"Adj.Close":13230.07031,"Volume":77193800}
{"Date":"2019-11-14","Open":13198.33008,"High":13219.29981,"Low":13159.69043,"Close":13180.23047,"Adj.Close":13180.23047,"Volume":81582700}
{"Date":"2019-11-15","Open":13261.71973,"High":13261.71973,"Low":13172.88965,"Close":13241.75,"Adj.Close":13241.75,"Volume":81039800}
{"Date":"2019-11-18","Open":13255.78027,"High":13282.41016,"Low":13137.87988,"Close":13207.00977,"Adj.Close":13207.00977,"Volume":69775200}
{"Date":"2019-11-19","Open":13235.28027,"High":13374.26953,"Low":13187.91016,"Close":13221.12012,"Adj.Close":13221.12012,"Volume":68664200}
{"Date":"2019-11-20","Open":13127.45019,"High":13182.21973,"Low":13071.33008,"Close":13158.13965,"Adj.Close":13158.13965,"Volume":68735300}
{"Date":"2019-11-21","Open":13083,"High":13171.84961,"Low":13043.90039,"Close":13137.70019,"Adj.Close":13137.70019,"Volume":74515800}
{"Date":"2019-11-22","Open":13145.76953,"High":13244.57031,"Low":13120.62988,"Close":13163.87988,"Adj.Close":13163.87988,"Volume":74716200}
{"Date":"2019-11-25","Open":13247.50977,"High":13268.96973,"Low":13210.25,"Close":13246.45019,"Adj.Close":13246.45019,"Volume":54920200}
{"Date":"2019-11-26","Open":13256.40039,"High":13261.98047,"Low":13193.75,"Close":13236.41992,"Adj.Close":13236.41992,"Volume":89580100}
{"Date":"2019-11-27","Open":13291.08984,"High":13314.91992,"Low":13219.42969,"Close":13287.07031,"Adj.Close":13287.07031,"Volume":67304300}
{"Date":"2019-11-28","Open":13247.61035,"High":13259.29004,"Low":13215.70996,"Close":13245.58008,"Adj.Close":13245.58008,"Volume":36771000}
{"Date":"2019-11-29","Open":13179.25,"High":13290.33008,"Low":13165.07031,"Close":13236.37988,"Adj.Close":13236.37988,"Volume":71753700}
{"Date":"2019-12-02","Open":13264.92969,"High":13338.25,"Low":12954.5,"Close":12964.67969,"Adj.Close":12964.67969,"Volume":105692200}
{"Date":"2019-12-03","Open":13039.61035,"High":13086.03027,"Low":12927.07031,"Close":12989.29004,"Adj.Close":12989.29004,"Volume":87003100}
{"Date":"2019-12-04","Open":12998.66016,"High":13157.36035,"Low":12995.32031,"Close":13140.57031,"Adj.Close":13140.57031,"Volume":68441900}
{"Date":"2019-12-05","Open":13144.37988,"High":13188.63965,"Low":13054.79981,"Close":13054.79981,"Adj.Close":13054.79981,"Volume":54216400}
{"Date":"2019-12-06","Open":13087.50977,"High":13171.20996,"Low":13055.98047,"Close":13166.58008,"Adj.Close":13166.58008,"Volume":60141700}
{"Date":"2019-12-09","Open":13147.57031,"High":13170.76953,"Low":13100.24023,"Close":13105.61035,"Adj.Close":13105.61035,"Volume":50345100}
{"Date":"2019-12-10","Open":13065.83008,"High":13091.70996,"Low":12886.54981,"Close":13070.71973,"Adj.Close":13070.71973,"Volume":80064000}
{"Date":"2019-12-11","Open":13075.42969,"High":13169.76953,"Low":13042.70019,"Close":13146.74023,"Adj.Close":13146.74023,"Volume":69220500}
{"Date":"2019-12-12","Open":13167.55957,"High":13287.80957,"Low":13105.07031,"Close":13221.63965,"Adj.Close":13221.63965,"Volume":83998800}
{"Date":"2019-12-13","Open":13383.25977,"High":13423.41016,"Low":13255.54981,"Close":13282.71973,"Adj.Close":13282.71973,"Volume":106137100}
{"Date":"2019-12-16","Open":13349.86035,"High":13425.84961,"Low":13338.37988,"Close":13407.66016,"Adj.Close":13407.66016,"Volume":71200800}
{"Date":"2019-12-17","Open":13391.26953,"High":13394.46973,"Low":13269.42969,"Close":13287.83008,"Adj.Close":13287.83008,"Volume":79260500}
{"Date":"2019-12-18","Open":13266.34961,"High":13286,"Low":13215.87988,"Close":13222.16016,"Adj.Close":13222.16016,"Volume":71001000}
{"Date":"2019-12-19","Open":13226.70019,"High":13248.98047,"Low":13140.21973,"Close":13211.95996,"Adj.Close":13211.95996,"Volume":84018200}
{"Date":"2019-12-20","Open":13210.25977,"High":13324.11035,"Low":13201.79981,"Close":13318.90039,"Adj.Close":13318.90039,"Volume":170723200}
{"Date":"2019-12-23","Open":13304.76953,"High":13331.86035,"Low":13285.54981,"Close":13300.98047,"Adj.Close":13300.98047,"Volume":56215400}
{"Date":"2019-12-27","Open":13338.32031,"High":13381.44043,"Low":13311.51953,"Close":13337.11035,"Adj.Close":13337.11035,"Volume":43758600}
{"Date":"2019-12-30","Open":13301.42969,"High":13316.62012,"Low":13244.16992,"Close":13249.00977,"Adj.Close":13249.00977,"Volume":31427400}
{"Date":"2020-01-02","Open":13233.70996,"High":13425.03027,"Low":13225.16016,"Close":13385.92969,"Adj.Close":13385.92969,"Volume":75341400}
{"Date":"2020-01-03","Open":13266.38965,"High":13282.74023,"Low":13120.71973,"Close":13219.13965,"Adj.Close":13219.13965,"Volume":80793400}
{"Date":"2020-01-06","Open":13085.49023,"High":13143.11035,"Low":12948.16992,"Close":13126.99023,"Adj.Close":13126.99023,"Volume":71778600}
{"Date":"2020-01-07","Open":13199.58984,"High":13283.87988,"Low":13166.40039,"Close":13226.83008,"Adj.Close":13226.83008,"Volume":78282300}
{"Date":"2020-01-08","Open":13140.49023,"High":13334.04004,"Low":13106.26953,"Close":13320.17969,"Adj.Close":13320.17969,"Volume":88178800}
{"Date":"2020-01-09","Open":13474.75977,"High":13523.33984,"Low":13456.78027,"Close":13495.05957,"Adj.Close":13495.05957,"Volume":86965600}
{"Date":"2020-01-10","Open":13533.45996,"High":13548.20019,"Low":13483.30957,"Close":13483.30957,"Adj.Close":13483.30957,"Volume":77941000}
{"Date":"2020-01-13","Open":13521.86035,"High":13529.20996,"Low":13404.71973,"Close":13451.51953,"Adj.Close":13451.51953,"Volume":67208300}
{"Date":"2020-01-14","Open":13439.20019,"High":13487.90039,"Low":13362.20019,"Close":13456.49023,"Adj.Close":13456.49023,"Volume":74555400}
{"Date":"2020-01-15","Open":13444.95019,"High":13458.91016,"Low":13388.48047,"Close":13432.29981,"Adj.Close":13432.29981,"Volume":72046400}
{"Date":"2020-01-16","Open":13463.45996,"High":13492.74023,"Low":13382.98047,"Close":13429.42969,"Adj.Close":13429.42969,"Volume":39611800}
{"Date":"2020-01-17","Open":13513.48047,"High":13557.78027,"Low":13497.29981,"Close":13526.12988,"Adj.Close":13526.12988,"Volume":86342800}
{"Date":"2020-01-20","Open":13503.83008,"High":13550.83008,"Low":13487.20996,"Close":13548.94043,"Adj.Close":13548.94043,"Volume":52882400}
{"Date":"2020-01-21","Open":13456.90039,"High":13560.67969,"Low":13443.25,"Close":13555.87012,"Adj.Close":13555.87012,"Volume":64630900}
{"Date":"2020-01-22","Open":13601.65039,"High":13640.05957,"Low":13498.03027,"Close":13515.75,"Adj.Close":13515.75,"Volume":73130700}
{"Date":"2020-01-23","Open":13455.90039,"High":13486.13965,"Low":13382.23047,"Close":13388.41992,"Adj.Close":13388.41992,"Volume":90749900}
{"Date":"2020-01-24","Open":13512.83984,"High":13604.84961,"Low":13510.79004,"Close":13576.67969,"Adj.Close":13576.67969,"Volume":87986400}
{"Date":"2020-01-27","Open":13374.99023,"High":13399.41992,"Low":13195.28027,"Close":13204.76953,"Adj.Close":13204.76953,"Volume":101409200}
{"Date":"2020-01-28","Open":13274.00977,"High":13327.12012,"Low":13163.36035,"Close":13323.69043,"Adj.Close":13323.69043,"Volume":91825300}
{"Date":"2020-01-29","Open":13316.41992,"High":13371.29981,"Low":13296.03027,"Close":13345,"Adj.Close":13345,"Volume":67876800}
{"Date":"2020-01-30","Open":13186.49023,"High":13262.17969,"Low":13118.96973,"Close":13157.12012,"Adj.Close":13157.12012,"Volume":100706100}
{"Date":"2020-01-31","Open":13196.79981,"High":13208.46973,"Low":12973.70019,"Close":12981.96973,"Adj.Close":12981.96973,"Volume":106903800}
{"Date":"2020-02-03","Open":13033.16992,"High":13077.57031,"Low":12987.53027,"Close":13045.19043,"Adj.Close":13045.19043,"Volume":81389100}
{"Date":"2020-02-04","Open":13135.61035,"High":13282.62988,"Low":13131.07031,"Close":13281.74023,"Adj.Close":13281.74023,"Volume":80887400}
{"Date":"2020-02-05","Open":13224.26953,"High":13488.58008,"Low":13223.13965,"Close":13478.33008,"Adj.Close":13478.33008,"Volume":108453900}
{"Date":"2020-02-06","Open":13570.33008,"High":13606.96973,"Low":13533.66016,"Close":13574.82031,"Adj.Close":13574.82031,"Volume":114567900}
{"Date":"2020-02-07","Open":13530.76953,"High":13551.03027,"Low":13463.98047,"Close":13513.80957,"Adj.Close":13513.80957,"Volume":87036900}
{"Date":"2020-02-10","Open":13476,"High":13501.74023,"Low":13445.41016,"Close":13494.03027,"Adj.Close":13494.03027,"Volume":60456500}
{"Date":"2020-02-11","Open":13604.74023,"High":13668.42969,"Low":13557.95996,"Close":13627.83984,"Adj.Close":13627.83984,"Volume":104753500}
{"Date":"2020-02-12","Open":13671.15039,"High":13758.70019,"Low":13658.15039,"Close":13749.78027,"Adj.Close":13749.78027,"Volume":86733300}
{"Date":"2020-02-13","Open":13695.92969,"High":13745.42969,"Low":13576.95996,"Close":13745.42969,"Adj.Close":13745.42969,"Volume":92087000}
{"Date":"2020-02-14","Open":13756.46973,"High":13788.50977,"Low":13728.12012,"Close":13744.20996,"Adj.Close":13744.20996,"Volume":66314900}
{"Date":"2020-02-17","Open":13770.66992,"High":13795.24023,"Low":13754.04004,"Close":13783.88965,"Adj.Close":13783.88965,"Volume":57400100}
{"Date":"2020-02-18","Open":13668.94043,"High":13731.38965,"Low":13660.45019,"Close":13681.19043,"Adj.Close":13681.19043,"Volume":82088700}
{"Date":"2020-02-19","Open":13751.04981,"High":13789,"Low":13710.78027,"Close":13789,"Adj.Close":13789,"Volume":90192900}
{"Date":"2020-02-20","Open":13774.44043,"High":13788.41016,"Low":13664,"Close":13664,"Adj.Close":13664,"Volume":86435200}
{"Date":"2020-02-21","Open":13609.94043,"High":13689.23047,"Low":13500.5,"Close":13579.33008,"Adj.Close":13579.33008,"Volume":108765400}
{"Date":"2020-02-24","Open":13231.37988,"High":13236.58008,"Low":12982.13965,"Close":13035.24023,"Adj.Close":13035.24023,"Volume":165148900}
{"Date":"2020-02-25","Open":13132.04004,"High":13132.04004,"Low":12778.66016,"Close":12790.49023,"Adj.Close":12790.49023,"Volume":129552500}
{"Date":"2020-02-26","Open":12682.16016,"High":12849.16992,"Low":12368.04981,"Close":12774.87988,"Adj.Close":12774.87988,"Volume":163618900}
{"Date":"2020-02-27","Open":12526.59961,"High":12593.62012,"Low":12211.62988,"Close":12367.45996,"Adj.Close":12367.45996,"Volume":191240900}
{"Date":"2020-02-28","Open":11891.87012,"High":12008.58984,"Low":11724.12012,"Close":11890.34961,"Adj.Close":11890.34961,"Volume":274623700}
{"Date":"2020-03-02","Open":12030.26953,"High":12121.59961,"Low":11624.62988,"Close":11857.87012,"Adj.Close":11857.87012,"Volume":207214100}
{"Date":"2020-03-03","Open":12013.05957,"High":12272.99023,"Low":11906.82031,"Close":11985.38965,"Adj.Close":11985.38965,"Volume":195936600}
{"Date":"2020-03-04","Open":11992.58984,"High":12199.82031,"Low":11929.24023,"Close":12127.69043,"Adj.Close":12127.69043,"Volume":147845700}
{"Date":"2020-03-05","Open":12191.41016,"High":12207.76953,"Low":11844.87988,"Close":11944.71973,"Adj.Close":11944.71973,"Volume":148086000}
{"Date":"2020-03-06","Open":11694.55957,"High":11769.84961,"Low":11447.20019,"Close":11541.87012,"Adj.Close":11541.87012,"Volume":195038500}
{"Date":"2020-03-09","Open":10690.08008,"High":10995.21973,"Low":10556.63965,"Close":10625.01953,"Adj.Close":10625.01953,"Volume":305324300}
{"Date":"2020-03-10","Open":10724.98047,"High":11032.29004,"Low":10423.90039,"Close":10475.49023,"Adj.Close":10475.49023,"Volume":267400800}
{"Date":"2020-03-11","Open":10601.84961,"High":10761.42969,"Low":10390.50977,"Close":10438.67969,"Adj.Close":10438.67969,"Volume":216708900}
{"Date":"2020-03-12","Open":9863.99023,"High":9932.55957,"Low":9139.12012,"Close":9161.12988,"Adj.Close":9161.12988,"Volume":390477000}
{"Date":"2020-03-13","Open":9480.78027,"High":9985.74023,"Low":9064.67969,"Close":9232.08008,"Adj.Close":9232.08008,"Volume":325900900}
{"Date":"2020-03-16","Open":8728.48047,"High":8967.11035,"Low":8255.65039,"Close":8742.25,"Adj.Close":8742.25,"Volume":302202400}
{"Date":"2020-03-17","Open":9141.16992,"High":9145.92969,"Low":8423.55957,"Close":8939.09961,"Adj.Close":8939.09961,"Volume":220092600}
{"Date":"2020-03-18","Open":8613.34961,"High":8670.41016,"Low":8400.17969,"Close":8441.70996,"Adj.Close":8441.70996,"Volume":207558900}
{"Date":"2020-03-19","Open":8495.94043,"High":8668.48047,"Low":8257.53027,"Close":8610.42969,"Adj.Close":8610.42969,"Volume":205539300}
{"Date":"2020-03-20","Open":9080.49023,"High":9201.07031,"Low":8838.29981,"Close":8928.95019,"Adj.Close":8928.95019,"Volume":286466000}
{"Date":"2020-03-23","Open":8536.33008,"High":9071.13965,"Low":8480.28027,"Close":8741.15039,"Adj.Close":8741.15039,"Volume":197208600}
{"Date":"2020-03-24","Open":9242.05957,"High":9700.57031,"Low":9102.16992,"Close":9700.57031,"Adj.Close":9700.57031,"Volume":203840700}
{"Date":"2020-03-25","Open":9987.37012,"High":10137.62012,"Low":9460.91016,"Close":9874.25977,"Adj.Close":9874.25977,"Volume":204692500}
{"Date":"2020-03-26","Open":9621.24023,"High":10000.95996,"Low":9526.16992,"Close":10000.95996,"Adj.Close":10000.95996,"Volume":160450300}
{"Date":"2020-03-27","Open":9793.5,"High":9886.17969,"Low":9541.83008,"Close":9632.51953,"Adj.Close":9632.51953,"Volume":156138300}
{"Date":"2020-03-30","Open":9725.87988,"High":9817.50977,"Low":9453.79004,"Close":9815.96973,"Adj.Close":9815.96973,"Volume":131120200}
{"Date":"2020-03-31","Open":9970.79004,"High":10096.41992,"Low":9703.87988,"Close":9935.83984,"Adj.Close":9935.83984,"Volume":151505700}
{"Date":"2020-04-01","Open":9610.66992,"High":9686.45996,"Low":9498.04981,"Close":9544.75,"Adj.Close":9544.75,"Volume":132862200}
{"Date":"2020-04-02","Open":9587.45019,"High":9650.26953,"Low":9337.01953,"Close":9570.82031,"Adj.Close":9570.82031,"Volume":144225800}
{"Date":"2020-04-03","Open":9535.26953,"High":9626.71973,"Low":9470.20019,"Close":9525.76953,"Adj.Close":9525.76953,"Volume":116245300}
{"Date":"2020-04-06","Open":9889.03027,"High":10097.30957,"Low":9841.49023,"Close":10075.16992,"Adj.Close":10075.16992,"Volume":126692200}
{"Date":"2020-04-07","Open":10464.11035,"High":10590.41016,"Low":10225.01953,"Close":10356.70019,"Adj.Close":10356.70019,"Volume":149513100}
{"Date":"2020-04-08","Open":10301.55957,"High":10340.79004,"Low":10198.21973,"Close":10332.88965,"Adj.Close":10332.88965,"Volume":102430700}
{"Date":"2020-04-09","Open":10490.65039,"High":10649.79004,"Low":10311.70019,"Close":10564.74023,"Adj.Close":10564.74023,"Volume":134477100}
{"Date":"2020-04-14","Open":10733.96973,"High":10820.16992,"Low":10658.95996,"Close":10696.55957,"Adj.Close":10696.55957,"Volume":106043700}
{"Date":"2020-04-15","Open":10678.19043,"High":10678.19043,"Low":10243.11035,"Close":10279.75977,"Adj.Close":10279.75977,"Volume":133088500}
{"Date":"2020-04-16","Open":10420.25977,"High":10438.37012,"Low":10236.24023,"Close":10301.54004,"Adj.Close":10301.54004,"Volume":106131500}
{"Date":"2020-04-17","Open":10607.34961,"High":10756.78027,"Low":10542.70996,"Close":10625.78027,"Adj.Close":10625.78027,"Volume":143341400}
{"Date":"2020-04-20","Open":10704.34961,"High":10707.30957,"Low":10444.54981,"Close":10675.90039,"Adj.Close":10675.90039,"Volume":103611100}
{"Date":"2020-04-21","Open":10519.44043,"High":10524.73047,"Low":10249.84961,"Close":10249.84961,"Adj.Close":10249.84961,"Volume":121194400}
{"Date":"2020-04-22","Open":10370.25,"High":10425.01953,"Low":10321.20019,"Close":10415.03027,"Adj.Close":10415.03027,"Volume":92389500}
{"Date":"2020-04-23","Open":10437.37988,"High":10608.38965,"Low":10325.11035,"Close":10513.79004,"Adj.Close":10513.79004,"Volume":97907700}
{"Date":"2020-04-24","Open":10299.30957,"High":10486.46973,"Low":10299.30957,"Close":10336.08984,"Adj.Close":10336.08984,"Volume":120035000}
{"Date":"2020-04-27","Open":10551.07031,"High":10660.36035,"Low":10523.09961,"Close":10659.99023,"Adj.Close":10659.99023,"Volume":122476600}
{"Date":"2020-04-28","Open":10658.46973,"High":10897.82031,"Low":10651.58008,"Close":10795.62988,"Adj.Close":10795.62988,"Volume":146549900}
{"Date":"2020-04-29","Open":10812.74023,"High":11125.34961,"Low":10789.51953,"Close":11107.74023,"Adj.Close":11107.74023,"Volume":145350700}
{"Date":"2020-04-30","Open":11195.20996,"High":11235.57031,"Low":10839.29981,"Close":10861.63965,"Adj.Close":10861.63965,"Volume":162733400}
{"Date":"2020-05-04","Open":10543.36035,"High":10578.42969,"Low":10426.05957,"Close":10466.79981,"Adj.Close":10466.79981,"Volume":140425100}
{"Date":"2020-05-05","Open":10627.07031,"High":10736.95019,"Low":10518.94043,"Close":10729.45996,"Adj.Close":10729.45996,"Volume":103766700}
{"Date":"2020-05-06","Open":10716.50977,"High":10773.86035,"Low":10598.90039,"Close":10606.20019,"Adj.Close":10606.20019,"Volume":94905700}
{"Date":"2020-05-07","Open":10640.76953,"High":10761.86035,"Low":10617.23047,"Close":10759.26953,"Adj.Close":10759.26953,"Volume":102151600}
{"Date":"2020-05-08","Open":10882.44043,"High":10918.32031,"Low":10819.07031,"Close":10904.48047,"Adj.Close":10904.48047,"Volume":81795700}
{"Date":"2020-05-11","Open":10948.24023,"High":10986.21973,"Low":10740.82031,"Close":10824.99023,"Adj.Close":10824.99023,"Volume":88080900}
{"Date":"2020-05-12","Open":10777.74023,"High":10886.00977,"Low":10772.58008,"Close":10819.5,"Adj.Close":10819.5,"Volume":88857600}
{"Date":"2020-05-13","Open":10669.99023,"High":10698.12988,"Low":10530.32031,"Close":10542.66016,"Adj.Close":10542.66016,"Volume":108739000}
{"Date":"2020-05-14","Open":10418.04004,"High":10474.08008,"Low":10160.88965,"Close":10337.01953,"Adj.Close":10337.01953,"Volume":133623600}
{"Date":"2020-05-15","Open":10470.84961,"High":10547.19043,"Low":10382.54004,"Close":10465.16992,"Adj.Close":10465.16992,"Volume":116082600}
{"Date":"2020-05-18","Open":10683.86035,"High":11089.5,"Low":10677.51953,"Close":11058.87012,"Adj.Close":11058.87012,"Volume":118984900}
{"Date":"2020-05-19","Open":11200.91992,"High":11201.17969,"Low":10936.07031,"Close":11075.29004,"Adj.Close":11075.29004,"Volume":125543400}
{"Date":"2020-05-20","Open":11029.33008,"High":11246.91016,"Low":10978.57031,"Close":11223.70996,"Adj.Close":11223.70996,"Volume":98827200}
{"Date":"2020-05-21","Open":11088.12012,"High":11194.91992,"Low":11036.91016,"Close":11065.92969,"Adj.Close":11065.92969,"Volume":73570300}
{"Date":"2020-05-22","Open":10896.28027,"High":11138.15039,"Low":10867.16992,"Close":11073.87012,"Adj.Close":11073.87012,"Volume":86150600}
{"Date":"2020-05-25","Open":11186.04004,"High":11391.28027,"Low":11118.12012,"Close":11391.28027,"Adj.Close":11391.28027,"Volume":72133500}
{"Date":"2020-05-26","Open":11488.99023,"High":11544.34961,"Low":11429.87988,"Close":11504.65039,"Adj.Close":11504.65039,"Volume":124580900}
{"Date":"2020-05-27","Open":11530.20019,"High":11747.20019,"Low":11519.76953,"Close":11657.69043,"Adj.Close":11657.69043,"Volume":168966900}
{"Date":"2020-05-28","Open":11746.78027,"High":11813.13965,"Low":11654.83008,"Close":11781.12988,"Adj.Close":11781.12988,"Volume":124127000}
{"Date":"2020-05-29","Open":11649.37012,"High":11729.98047,"Low":11575.74023,"Close":11586.84961,"Adj.Close":11586.84961,"Volume":170600400}
{"Date":"2020-06-02","Open":11896.70019,"High":12055.57031,"Low":11850.33984,"Close":12021.28027,"Adj.Close":12021.28027,"Volume":143102700}
{"Date":"2020-06-03","Open":12147.12012,"High":12507.41016,"Low":12133.70019,"Close":12487.36035,"Adj.Close":12487.36035,"Volume":152036900}
{"Date":"2020-06-04","Open":12390.03027,"High":12558.24023,"Low":12326.44043,"Close":12430.55957,"Adj.Close":12430.55957,"Volume":138856600}
{"Date":"2020-06-05","Open":12565.16016,"High":12858.79004,"Low":12560.19043,"Close":12847.67969,"Adj.Close":12847.67969,"Volume":168928500}
{"Date":"2020-06-08","Open":12722.67969,"High":12913.12988,"Low":12670.95019,"Close":12819.58984,"Adj.Close":12819.58984,"Volume":140371700}
{"Date":"2020-06-09","Open":12859.83008,"High":12864.91016,"Low":12502.45019,"Close":12617.99023,"Adj.Close":12617.99023,"Volume":145984300}
{"Date":"2020-06-10","Open":12719.15039,"High":12763.88965,"Low":12471.05957,"Close":12530.16016,"Adj.Close":12530.16016,"Volume":112489400}
{"Date":"2020-06-11","Open":12223.41992,"High":12301.95019,"Low":11970.29004,"Close":11970.29004,"Adj.Close":11970.29004,"Volume":133278800}
{"Date":"2020-06-12","Open":11876.33984,"High":12172.62988,"Low":11828.66016,"Close":11949.28027,"Adj.Close":11949.28027,"Volume":118016300}
{"Date":"2020-06-15","Open":11661.36035,"High":11968.05957,"Low":11597.82031,"Close":11911.34961,"Adj.Close":11911.34961,"Volume":99879200}
{"Date":"2020-06-16","Open":12168.37012,"High":12434.26953,"Low":12132.79981,"Close":12315.66016,"Adj.Close":12315.66016,"Volume":122780400}
{"Date":"2020-06-17","Open":12312.44043,"High":12432.23047,"Low":12288.16992,"Close":12382.13965,"Adj.Close":12382.13965,"Volume":102040400}
{"Date":"2020-06-18","Open":12347.49023,"High":12483.83984,"Low":12189.66992,"Close":12281.53027,"Adj.Close":12281.53027,"Volume":154821700}
{"Date":"2020-06-19","Open":12375.17969,"High":12447.15039,"Low":12319.19043,"Close":12330.75977,"Adj.Close":12330.75977,"Volume":227975200}
{"Date":"2020-06-22","Open":12194.48047,"High":12399.37012,"Low":12172.12012,"Close":12262.96973,"Adj.Close":12262.96973,"Volume":91977200}
{"Date":"2020-06-23","Open":12360.08984,"High":12616.12012,"Low":12332.09961,"Close":12523.75977,"Adj.Close":12523.75977,"Volume":113421700}
{"Date":"2020-06-24","Open":12459.80957,"High":12489.24023,"Low":12093.94043,"Close":12093.94043,"Adj.Close":12093.94043,"Volume":102775200}
{"Date":"2020-06-25","Open":12102.25,"High":12236.45996,"Low":11957.30957,"Close":12177.87012,"Adj.Close":12177.87012,"Volume":128245800}
{"Date":"2020-06-26","Open":12308.48047,"High":12347.45019,"Low":12060.88965,"Close":12089.38965,"Adj.Close":12089.38965,"Volume":111965200}
{"Date":"2020-06-29","Open":12090.41016,"High":12297.67969,"Low":12045.25977,"Close":12232.12012,"Adj.Close":12232.12012,"Volume":121308400}
{"Date":"2020-06-30","Open":12287.94043,"High":12350.34961,"Low":12188.08984,"Close":12310.92969,"Adj.Close":12310.92969,"Volume":124633200}
{"Date":"2020-07-01","Open":12391.71973,"High":12391.71973,"Low":12095.11035,"Close":12260.57031,"Adj.Close":12260.57031,"Volume":81131500}
{"Date":"2020-07-02","Open":12378.79981,"High":12658.16992,"Low":12370.71973,"Close":12608.45996,"Adj.Close":12608.45996,"Volume":103857000}
{"Date":"2020-07-03","Open":12644.59961,"High":12649.98047,"Low":12476.12988,"Close":12528.17969,"Adj.Close":12528.17969,"Volume":54014400}
{"Date":"2020-07-06","Open":12774.76953,"High":12842.58984,"Low":12655.20996,"Close":12733.45019,"Adj.Close":12733.45019,"Volume":78193500}
{"Date":"2020-07-07","Open":12660.08984,"High":12661.12012,"Low":12525.17969,"Close":12616.79981,"Adj.Close":12616.79981,"Volume":78792300}
{"Date":"2020-07-08","Open":12542.58008,"High":12670.19043,"Low":12463.21973,"Close":12494.80957,"Adj.Close":12494.80957,"Volume":74362600}
{"Date":"2020-07-09","Open":12639.16992,"High":12709.67969,"Low":12459.16016,"Close":12489.45996,"Adj.Close":12489.45996,"Volume":76140500}
{"Date":"2020-07-10","Open":12442.21973,"High":12649.99023,"Low":12416.69043,"Close":12633.70996,"Adj.Close":12633.70996,"Volume":72727400}
{"Date":"2020-07-13","Open":12817.19043,"High":12836.41016,"Low":12688.94043,"Close":12799.96973,"Adj.Close":12799.96973,"Volume":72522700}
{"Date":"2020-07-14","Open":12642.23047,"High":12697.91016,"Low":12535.90039,"Close":12697.36035,"Adj.Close":12697.36035,"Volume":76739200}
{"Date":"2020-07-15","Open":12812.11035,"High":12999.83984,"Low":12773.44043,"Close":12930.98047,"Adj.Close":12930.98047,"Volume":78620200}
{"Date":"2020-07-16","Open":12857.29981,"High":12919.23047,"Low":12805.46973,"Close":12874.96973,"Adj.Close":12874.96973,"Volume":68007000}
{"Date":"2020-07-17","Open":12915.26953,"High":12954.25,"Low":12870.26953,"Close":12919.61035,"Adj.Close":12919.61035,"Volume":75182300}
{"Date":"2020-07-20","Open":12898.11035,"High":13063.69043,"Low":12811.71973,"Close":13046.91992,"Adj.Close":13046.91992,"Volume":59658600}
{"Date":"2020-07-21","Open":13194.92969,"High":13313.90039,"Low":13147.29981,"Close":13171.83008,"Adj.Close":13171.83008,"Volume":92171700}
{"Date":"2020-07-22","Open":13165.29004,"High":13197.91992,"Low":13067.05957,"Close":13104.25,"Adj.Close":13104.25,"Volume":68185200}
{"Date":"2020-07-23","Open":13183.5,"High":13217.73047,"Low":13072.82031,"Close":13103.38965,"Adj.Close":13103.38965,"Volume":64544500}
{"Date":"2020-07-24","Open":12919.30957,"High":12935.5,"Low":12812.01953,"Close":12838.05957,"Adj.Close":12838.05957,"Volume":63775500}
{"Date":"2020-07-27","Open":12865.75,"High":12908.66016,"Low":12811.44043,"Close":12838.66016,"Adj.Close":12838.66016,"Volume":60602800}
{"Date":"2020-07-28","Open":12886.23047,"High":12936.00977,"Low":12746.45996,"Close":12835.28027,"Adj.Close":12835.28027,"Volume":58126400}
{"Date":"2020-07-29","Open":12819.62988,"High":12864.38965,"Low":12789.96973,"Close":12822.25977,"Adj.Close":12822.25977,"Volume":70233500}
{"Date":"2020-07-30","Open":12762.12012,"High":12768.70996,"Low":12253.91992,"Close":12379.65039,"Adj.Close":12379.65039,"Volume":103737800}
{"Date":"2020-07-31","Open":12403.09961,"High":12524.75,"Low":12313.36035,"Close":12313.36035,"Adj.Close":12313.36035,"Volume":81406400}
{"Date":"2020-08-03","Open":12374.45996,"High":12698.55957,"Low":12365.61035,"Close":12646.98047,"Adj.Close":12646.98047,"Volume":73270900}
{"Date":"2020-08-04","Open":12744.12988,"High":12768.58008,"Low":12528.07031,"Close":12600.87012,"Adj.Close":12600.87012,"Volume":65605800}
{"Date":"2020-08-05","Open":12667.12012,"High":12757.03027,"Low":12632.99023,"Close":12660.25,"Adj.Close":12660.25,"Volume":67957000}
{"Date":"2020-08-06","Open":12664.54981,"High":12799.20996,"Low":12519.84961,"Close":12591.67969,"Adj.Close":12591.67969,"Volume":67702900}
{"Date":"2020-08-07","Open":12634.79004,"High":12691.66016,"Low":12517.44043,"Close":12674.87988,"Adj.Close":12674.87988,"Volume":57754800}
{"Date":"2020-08-10","Open":12729.09961,"High":12753.12012,"Low":12605.82031,"Close":12687.53027,"Adj.Close":12687.53027,"Volume":49572900}
{"Date":"2020-08-11","Open":12806.96973,"High":13046.12988,"Low":12802.05957,"Close":12946.88965,"Adj.Close":12946.88965,"Volume":77566500}
{"Date":"2020-08-12","Open":12917.33984,"High":13101.12012,"Low":12879.11035,"Close":13058.62988,"Adj.Close":13058.62988,"Volume":62437900}
{"Date":"2020-08-13","Open":13044.46973,"High":13075.25,"Low":12956.29981,"Close":12993.70996,"Adj.Close":12993.70996,"Volume":60055500}
{"Date":"2020-08-14","Open":12965.21973,"High":12971.08008,"Low":12797.51953,"Close":12901.33984,"Adj.Close":12901.33984,"Volume":54988600}
{"Date":"2020-08-17","Open":12924.87988,"High":12960.83984,"Low":12847.84961,"Close":12920.66016,"Adj.Close":12920.66016,"Volume":44400800}
{"Date":"2020-08-18","Open":12836.87012,"High":13052.83984,"Low":12807,"Close":12881.75977,"Adj.Close":12881.75977,"Volume":56723900}
{"Date":"2020-08-19","Open":12838.62988,"High":12980.70019,"Low":12833.79981,"Close":12977.33008,"Adj.Close":12977.33008,"Volume":52633400}
{"Date":"2020-08-20","Open":12829.38965,"High":12891.13965,"Low":12755.51953,"Close":12830,"Adj.Close":12830,"Volume":54738500}
{"Date":"2020-08-21","Open":12879.45019,"High":12911.26953,"Low":12633.70996,"Close":12764.79981,"Adj.Close":12764.79981,"Volume":71999900}
{"Date":"2020-08-24","Open":12945.96973,"High":13104.30957,"Low":12924.70019,"Close":13066.54004,"Adj.Close":13066.54004,"Volume":64175000}
{"Date":"2020-08-25","Open":13136.76953,"High":13221.82031,"Low":13060.87012,"Close":13061.62012,"Adj.Close":13061.62012,"Volume":55974200}
{"Date":"2020-08-26","Open":13041.83008,"High":13192.32031,"Low":13010.53027,"Close":13190.15039,"Adj.Close":13190.15039,"Volume":46701500}
{"Date":"2020-08-27","Open":13206.58008,"High":13218.04981,"Low":13087.37012,"Close":13096.36035,"Adj.Close":13096.36035,"Volume":53031400}
{"Date":"2020-08-28","Open":13140.59961,"High":13147.24023,"Low":12951.25977,"Close":13033.20019,"Adj.Close":13033.20019,"Volume":63768900}
{"Date":"2020-08-31","Open":13103.92969,"High":13148.19043,"Low":12923.75977,"Close":12945.37988,"Adj.Close":12945.37988,"Volume":59561900}
{"Date":"2020-09-01","Open":13037.20019,"High":13127.28027,"Low":12850.29981,"Close":12974.25,"Adj.Close":12974.25,"Volume":63053900}
{"Date":"2020-09-02","Open":13071.66016,"High":13303.16992,"Low":13062.16992,"Close":13243.42969,"Adj.Close":13243.42969,"Volume":80774100}
{"Date":"2020-09-03","Open":13354.71973,"High":13460.45996,"Low":13004.83008,"Close":13057.76953,"Adj.Close":13057.76953,"Volume":81698500}
{"Date":"2020-09-04","Open":12916.12012,"High":13127.08008,"Low":12753.69043,"Close":12842.66016,"Adj.Close":12842.66016,"Volume":94282700}
{"Date":"2020-09-07","Open":12931.40039,"High":13117.61035,"Low":12920.91992,"Close":13100.28027,"Adj.Close":13100.28027,"Volume":54819100}
{"Date":"2020-09-08","Open":13126.23047,"High":13147.51953,"Low":12856.54981,"Close":12968.33008,"Adj.Close":12968.33008,"Volume":72302300}
{"Date":"2020-09-09","Open":12990.51953,"High":13257.54004,"Low":12973.45996,"Close":13237.20996,"Adj.Close":13237.20996,"Volume":73655700}
{"Date":"2020-09-10","Open":13265.50977,"High":13297.70996,"Low":13161.92969,"Close":13208.88965,"Adj.Close":13208.88965,"Volume":56811700}
{"Date":"2020-09-11","Open":13198.74023,"High":13255.46973,"Low":13117.45996,"Close":13202.83984,"Adj.Close":13202.83984,"Volume":57027900}
{"Date":"2020-09-14","Open":13329.61035,"High":13339.13965,"Low":13159.71973,"Close":13193.66016,"Adj.Close":13193.66016,"Volume":49242800}
{"Date":"2020-09-15","Open":13220.80957,"High":13262.80957,"Low":13138.20019,"Close":13217.66992,"Adj.Close":13217.66992,"Volume":60478800}
{"Date":"2020-09-16","Open":13224.16016,"High":13277.23047,"Low":13181.55957,"Close":13255.37012,"Adj.Close":13255.37012,"Volume":62417900}
{"Date":"2020-09-17","Open":13060.17969,"High":13245.87012,"Low":13035.94043,"Close":13208.12012,"Adj.Close":13208.12012,"Volume":55914900}
{"Date":"2020-09-18","Open":13210.86035,"High":13263.44043,"Low":13116.25,"Close":13116.25,"Adj.Close":13116.25,"Volume":185861100}
{"Date":"2020-09-21","Open":12998.90039,"High":12998.90039,"Low":12505.16016,"Close":12542.44043,"Adj.Close":12542.44043,"Volume":119641700}
{"Date":"2020-09-22","Open":12629.70996,"High":12698.12012,"Low":12592.96973,"Close":12594.38965,"Adj.Close":12594.38965,"Volume":69459600}
{"Date":"2020-09-23","Open":12737.32031,"High":12830.70019,"Low":12642.96973,"Close":12642.96973,"Adj.Close":12642.96973,"Volume":60244800}
{"Date":"2020-09-24","Open":12520.46973,"High":12684.79981,"Low":12512.5,"Close":12606.57031,"Adj.Close":12606.57031,"Volume":61272100}
{"Date":"2020-09-25","Open":12615.91016,"High":12622.76953,"Low":12341.58008,"Close":12469.20019,"Adj.Close":12469.20019,"Volume":66129900}
{"Date":"2020-09-28","Open":12673.73047,"High":12873.40039,"Low":12660.15039,"Close":12870.87012,"Adj.Close":12870.87012,"Volume":72431000}
{"Date":"2020-09-29","Open":12817.79004,"High":12859.13965,"Low":12738.29981,"Close":12825.82031,"Adj.Close":12825.82031,"Volume":49842200}
{"Date":"2020-09-30","Open":12754.76953,"High":12869.95996,"Low":12698.41992,"Close":12760.73047,"Adj.Close":12760.73047,"Volume":70303900}
{"Date":"2020-10-01","Open":12812.08008,"High":12836.65039,"Low":12671.23047,"Close":12730.76953,"Adj.Close":12730.76953,"Volume":87114100}
{"Date":"2020-10-02","Open":12558.78027,"High":12690.25,"Low":12539.86035,"Close":12689.04004,"Adj.Close":12689.04004,"Volume":67297700}
{"Date":"2020-10-05","Open":12824.04981,"High":12842.48047,"Low":12727.75,"Close":12828.30957,"Adj.Close":12828.30957,"Volume":56734400}
{"Date":"2020-10-06","Open":12858.96973,"High":12966.08984,"Low":12779.65039,"Close":12906.01953,"Adj.Close":12906.01953,"Volume":60566500}
{"Date":"2020-10-07","Open":12901.29004,"High":12959.01953,"Low":12837.11035,"Close":12928.57031,"Adj.Close":12928.57031,"Volume":65533900}
{"Date":"2020-10-08","Open":13011.23047,"High":13100.84961,"Low":12956.63965,"Close":13042.20996,"Adj.Close":13042.20996,"Volume":64013400}
{"Date":"2020-10-09","Open":13070.04004,"High":13096.44043,"Low":13009.98047,"Close":13051.23047,"Adj.Close":13051.23047,"Volume":58947700}
{"Date":"2020-10-12","Open":13086.05957,"High":13151.79981,"Low":13058.33984,"Close":13138.41016,"Adj.Close":13138.41016,"Volume":48906400}
{"Date":"2020-10-13","Open":13132.90039,"High":13132.90039,"Low":12959.70019,"Close":13018.99023,"Adj.Close":13018.99023,"Volume":52838000}
{"Date":"2020-10-14","Open":13012.69043,"High":13066.44043,"Low":12975.12012,"Close":13028.05957,"Adj.Close":13028.05957,"Volume":52929600}
{"Date":"2020-10-15","Open":12826.12988,"High":12839.54981,"Low":12599.82031,"Close":12703.75,"Adj.Close":12703.75,"Volume":78930900}
{"Date":"2020-10-16","Open":12773.34961,"High":12955.86035,"Low":12733.05957,"Close":12908.99023,"Adj.Close":12908.99023,"Volume":76567800}
{"Date":"2020-10-19","Open":12948.62988,"High":13028.73047,"Low":12820.25977,"Close":12854.66016,"Adj.Close":12854.66016,"Volume":48577300}
{"Date":"2020-10-20","Open":12819.15039,"High":12850.29004,"Low":12725.45019,"Close":12736.95019,"Adj.Close":12736.95019,"Volume":61466800}
{"Date":"2020-10-21","Open":12764.45019,"High":12765.04981,"Low":12545.58984,"Close":12557.63965,"Adj.Close":12557.63965,"Volume":62615800}
{"Date":"2020-10-22","Open":12429.41016,"High":12583.01953,"Low":12345.45019,"Close":12543.05957,"Adj.Close":12543.05957,"Volume":59735400}
{"Date":"2020-10-23","Open":12517.98047,"High":12718.26953,"Low":12514.99023,"Close":12645.75,"Adj.Close":12645.75,"Volume":55669200}
{"Date":"2020-10-26","Open":12303.41016,"High":12404.50977,"Low":12174.21973,"Close":12177.17969,"Adj.Close":12177.17969,"Volume":81595500}
{"Date":"2020-10-27","Open":12206.41992,"High":12223.59961,"Low":12034.79981,"Close":12063.57031,"Adj.Close":12063.57031,"Volume":87405600}
{"Date":"2020-10-28","Open":11848.30957,"High":11852.01953,"Low":11457.12012,"Close":11560.50977,"Adj.Close":11560.50977,"Volume":137190500}
{"Date":"2020-10-29","Open":11631.07031,"High":11707.42969,"Low":11458.55957,"Close":11598.07031,"Adj.Close":11598.07031,"Volume":104958400}
{"Date":"2020-10-30","Open":11472.61035,"High":11614.12988,"Low":11450.08008,"Close":11556.48047,"Adj.Close":11556.48047,"Volume":85600400}
{"Date":"2020-11-02","Open":11602.91016,"High":11838,"Low":11551.36035,"Close":11788.28027,"Adj.Close":11788.28027,"Volume":78370800}
{"Date":"2020-11-03","Open":11858.80957,"High":12088.98047,"Low":11851.03027,"Close":12088.98047,"Adj.Close":12088.98047,"Volume":86771500}
{"Date":"2020-11-04","Open":11896.11035,"High":12329.95996,"Low":11848.20996,"Close":12324.21973,"Adj.Close":12324.21973,"Volume":105442100}
{"Date":"2020-11-05","Open":12420.87988,"High":12591.29981,"Low":12398.58984,"Close":12568.08984,"Adj.Close":12568.08984,"Volume":87078000}
{"Date":"2020-11-06","Open":12531.74023,"High":12595.87012,"Low":12370.08008,"Close":12480.01953,"Adj.Close":12480.01953,"Volume":80481100}
{"Date":"2020-11-09","Open":12713.19043,"High":13297.04981,"Low":12670.58008,"Close":13095.96973,"Adj.Close":13095.96973,"Volume":189268100}
{"Date":"2020-11-10","Open":13109.76953,"High":13237.58984,"Low":13018.42969,"Close":13163.11035,"Adj.Close":13163.11035,"Volume":142547600}
{"Date":"2020-11-11","Open":13205.95019,"High":13244.32031,"Low":13138.75977,"Close":13216.17969,"Adj.Close":13216.17969,"Volume":95527800}
{"Date":"2020-11-12","Open":13073.48047,"High":13168.08984,"Low":13022.28027,"Close":13052.95019,"Adj.Close":13052.95019,"Volume":82374800}
{"Date":"2020-11-13","Open":13036.96973,"High":13145.48047,"Low":13004.82031,"Close":13076.71973,"Adj.Close":13076.71973,"Volume":79173300}
{"Date":"2020-11-16","Open":13170.51953,"High":13277.45019,"Low":13081.11035,"Close":13138.61035,"Adj.Close":13138.61035,"Volume":85190200}
{"Date":"2020-11-17","Open":13130.54004,"High":13151.01953,"Low":13050.41016,"Close":13133.46973,"Adj.Close":13133.46973,"Volume":68587800}
{"Date":"2020-11-18","Open":13086.42969,"High":13213.62988,"Low":13074.66992,"Close":13201.88965,"Adj.Close":13201.88965,"Volume":67639800}
{"Date":"2020-11-19","Open":13101.70996,"High":13138.13965,"Low":13034.50977,"Close":13086.16016,"Adj.Close":13086.16016,"Volume":68038800}
{"Date":"2020-11-20","Open":13054.63965,"High":13172.91016,"Low":13054.63965,"Close":13137.25,"Adj.Close":13137.25,"Volume":70127200}
{"Date":"2020-11-23","Open":13215.44043,"High":13312.41992,"Low":13126.96973,"Close":13126.96973,"Adj.Close":13126.96973,"Volume":68582800}
{"Date":"2020-11-24","Open":13254.41992,"High":13296.75977,"Low":13192.32031,"Close":13292.44043,"Adj.Close":13292.44043,"Volume":82733000}
{"Date":"2020-11-25","Open":13346.76953,"High":13346.95996,"Low":13235.82031,"Close":13289.79981,"Adj.Close":13289.79981,"Volume":76832800}
{"Date":"2020-11-26","Open":13315.20996,"High":13316.19043,"Low":13274.88965,"Close":13286.57031,"Adj.Close":13286.57031,"Volume":42951900}
{"Date":"2020-11-27","Open":13280.50977,"High":13364.16992,"Low":13272.74023,"Close":13335.67969,"Adj.Close":13335.67969,"Volume":63823200}
{"Date":"2020-11-30","Open":13270.50977,"High":13445.11035,"Low":13256.75977,"Close":13291.16016,"Adj.Close":13291.16016,"Volume":107366400}
{"Date":"2020-12-01","Open":13371.66016,"High":13434.29981,"Low":13334.99023,"Close":13382.29981,"Adj.Close":13382.29981,"Volume":66675500}
{"Date":"2020-12-02","Open":13341.91016,"High":13359.26953,"Low":13272.46973,"Close":13313.24023,"Adj.Close":13313.24023,"Volume":63822100}
{"Date":"2020-12-03","Open":13304.83008,"High":13307.54004,"Low":13223.92969,"Close":13252.86035,"Adj.Close":13252.86035,"Volume":64310300}
{"Date":"2020-12-04","Open":13230.61035,"High":13315.37012,"Low":13225.08008,"Close":13298.95996,"Adj.Close":13298.95996,"Volume":64074800}
{"Date":"2020-12-07","Open":13255.78027,"High":13289.42969,"Low":13163.25977,"Close":13271,"Adj.Close":13271,"Volume":54320100}
{"Date":"2020-12-08","Open":13248.01953,"High":13297.49023,"Low":13199.45019,"Close":13278.49023,"Adj.Close":13278.49023,"Volume":54198400}
{"Date":"2020-12-09","Open":13344.13965,"High":13454.12988,"Low":13327.87012,"Close":13340.25977,"Adj.Close":13340.25977,"Volume":77308800}
{"Date":"2020-12-10","Open":13341.67969,"High":13370.44043,"Low":13213.05957,"Close":13295.73047,"Adj.Close":13295.73047,"Volume":68806500}
{"Date":"2020-12-11","Open":13255.24023,"High":13265.61035,"Low":13009.48047,"Close":13114.29981,"Adj.Close":13114.29981,"Volume":82142300}
{"Date":"2020-12-14","Open":13224.25977,"High":13292.29981,"Low":13190.53027,"Close":13223.16016,"Adj.Close":13223.16016,"Volume":63016100}
{"Date":"2020-12-15","Open":13216.49023,"High":13374.95996,"Low":13210.15039,"Close":13362.87012,"Adj.Close":13362.87012,"Volume":67265000}
{"Date":"2020-12-16","Open":13416.29004,"High":13596.74023,"Low":13412.41016,"Close":13565.98047,"Adj.Close":13565.98047,"Volume":77798600}
{"Date":"2020-12-17","Open":13691.49023,"High":13725.83984,"Low":13649.53027,"Close":13667.25,"Adj.Close":13667.25,"Volume":77206700}
{"Date":"2020-12-18","Open":13649.66016,"High":13774.45019,"Low":13624.25,"Close":13630.50977,"Adj.Close":13630.50977,"Volume":156772100}
{"Date":"2020-12-21","Open":13398.21973,"High":13399.99023,"Low":13060.33984,"Close":13246.29981,"Adj.Close":13246.29981,"Volume":98290900}
{"Date":"2020-12-22","Open":13311.01953,"High":13441.58984,"Low":13310.41992,"Close":13418.11035,"Adj.Close":13418.11035,"Volume":54622400}
{"Date":"2020-12-23","Open":13456.62988,"High":13601.70996,"Low":13456.62988,"Close":13587.23047,"Adj.Close":13587.23047,"Volume":48731200}
{"Date":"2020-12-28","Open":13779.04981,"High":13818.65039,"Low":13740.20996,"Close":13790.29004,"Adj.Close":13790.29004,"Volume":49250200}
{"Date":"2020-12-29","Open":13873.34961,"High":13903.11035,"Low":13747.08008,"Close":13761.37988,"Adj.Close":13761.37988,"Volume":43160200}
{"Date":"2020-12-30","Open":13750.99023,"High":13797.08984,"Low":13717.46973,"Close":13718.78027,"Adj.Close":13718.78027,"Volume":28318700}
{"Date":"2021-01-04","Open":13890.21973,"High":13907.12988,"Low":13647.79004,"Close":13726.74023,"Adj.Close":13726.74023,"Volume":70206700}
{"Date":"2021-01-05","Open":13680.69043,"High":13768.12988,"Low":13566.46973,"Close":13651.21973,"Adj.Close":13651.21973,"Volume":68899100}
{"Date":"2021-01-06","Open":13687.08008,"High":13919.23047,"Low":13617.11035,"Close":13891.96973,"Adj.Close":13891.96973,"Volume":92498800}
{"Date":"2021-01-07","Open":13946.53027,"High":14007.46973,"Low":13902.24023,"Close":13968.24023,"Adj.Close":13968.24023,"Volume":86104200}
{"Date":"2021-01-08","Open":14106.59961,"High":14131.51953,"Low":14007.70996,"Close":14049.53027,"Adj.Close":14049.53027,"Volume":79821100}
{"Date":"2021-01-11","Open":13986.41992,"High":14007.65039,"Low":13806.69043,"Close":13936.66016,"Adj.Close":13936.66016,"Volume":67154800}
{"Date":"2021-01-12","Open":13985.88965,"High":13999.57031,"Low":13871.44043,"Close":13925.05957,"Adj.Close":13925.05957,"Volume":75789600}
{"Date":"2021-01-13","Open":13899.05957,"High":13978.42969,"Low":13868.83008,"Close":13939.70996,"Adj.Close":13939.70996,"Volume":70600100}
{"Date":"2021-01-14","Open":13973.76953,"High":14030.21973,"Low":13942.87988,"Close":13988.70019,"Adj.Close":13988.70019,"Volume":75537900}
{"Date":"2021-01-15","Open":13904.29981,"High":13958.16016,"Low":13672.66992,"Close":13787.73047,"Adj.Close":13787.73047,"Volume":96853800}
{"Date":"2021-01-18","Open":13701.98047,"High":13850.40039,"Low":13701.74023,"Close":13848.34961,"Adj.Close":13848.34961,"Volume":49830600}
{"Date":"2021-01-19","Open":13935.92969,"High":13940.04981,"Low":13804.45996,"Close":13815.05957,"Adj.Close":13815.05957,"Volume":64904200}
{"Date":"2021-01-20","Open":13848.76953,"High":13952.20019,"Low":13835.99023,"Close":13921.37012,"Adj.Close":13921.37012,"Volume":65212300}
{"Date":"2021-01-21","Open":13997.78027,"High":14026.34961,"Low":13878.83984,"Close":13906.66992,"Adj.Close":13906.66992,"Volume":63248900}
{"Date":"2021-01-22","Open":13858.04981,"High":13897.73047,"Low":13744.25977,"Close":13873.96973,"Adj.Close":13873.96973,"Volume":74565500}
{"Date":"2021-01-25","Open":13943.95996,"High":13946.84961,"Low":13599.78027,"Close":13643.95019,"Adj.Close":13643.95019,"Volume":77572000}
{"Date":"2021-01-26","Open":13687.38965,"High":13925.73047,"Low":13670.23047,"Close":13870.99023,"Adj.Close":13870.99023,"Volume":79514500}
{"Date":"2021-01-27","Open":13827.46973,"High":13851.83984,"Low":13475.03027,"Close":13620.45996,"Adj.Close":13620.45996,"Volume":105224500}
{"Date":"2021-01-28","Open":13500.63965,"High":13698.54004,"Low":13310.95019,"Close":13665.92969,"Adj.Close":13665.92969,"Volume":90778400}
{"Date":"2021-01-29","Open":13474.20019,"High":13593.03027,"Low":13403.74023,"Close":13432.87012,"Adj.Close":13432.87012,"Volume":103416500}
{"Date":"2021-02-01","Open":13559.94043,"High":13648.04981,"Low":13518.45019,"Close":13622.01953,"Adj.Close":13622.01953,"Volume":65321300}
{"Date":"2021-02-02","Open":13724.12012,"High":13844.94043,"Low":13693.92969,"Close":13835.16016,"Adj.Close":13835.16016,"Volume":78714700}
{"Date":"2021-02-03","Open":13986.71973,"High":13988.15039,"Low":13866.38965,"Close":13933.62988,"Adj.Close":13933.62988,"Volume":82152900}
{"Date":"2021-02-04","Open":13971.94043,"High":14069.88965,"Low":13955.70019,"Close":14060.29004,"Adj.Close":14060.29004,"Volume":83865200}
{"Date":"2021-02-05","Open":14061.69043,"High":14114.44043,"Low":14013.12988,"Close":14056.71973,"Adj.Close":14056.71973,"Volume":76254800}
{"Date":"2021-02-08","Open":14156.83984,"High":14169.49023,"Low":14056.54981,"Close":14059.91016,"Adj.Close":14059.91016,"Volume":61532900}
{"Date":"2021-02-09","Open":14055.59961,"High":14061.61035,"Low":13962.13965,"Close":14011.79981,"Adj.Close":14011.79981,"Volume":58414500}
{"Date":"2021-02-10","Open":14063.12012,"High":14063.12012,"Low":13830.12012,"Close":13932.96973,"Adj.Close":13932.96973,"Volume":67411900}
{"Date":"2021-02-11","Open":13958.38965,"High":14053.05957,"Low":13916.62988,"Close":14040.91016,"Adj.Close":14040.91016,"Volume":53851500}
{"Date":"2021-02-12","Open":13976.12988,"High":14050.95996,"Low":13916.73047,"Close":14049.88965,"Adj.Close":14049.88965,"Volume":57699700}
{"Date":"2021-02-15","Open":14109.07031,"High":14131.20996,"Low":14074.25,"Close":14109.48047,"Adj.Close":14109.48047,"Volume":49898700}
{"Date":"2021-02-16","Open":14105.12988,"High":14130.74023,"Low":14049.98047,"Close":14064.59961,"Adj.Close":14064.59961,"Volume":58655000}
{"Date":"2021-02-17","Open":14028.09961,"High":14036.95019,"Low":13894.05957,"Close":13909.26953,"Adj.Close":13909.26953,"Volume":81266800}
{"Date":"2021-02-18","Open":13926.83984,"High":13961.04981,"Low":13853.76953,"Close":13886.92969,"Adj.Close":13886.92969,"Volume":67920700}
{"Date":"2021-02-19","Open":13941.40039,"High":14026.17969,"Low":13892.71973,"Close":13993.23047,"Adj.Close":13993.23047,"Volume":72974000}
{"Date":"2021-02-22","Open":13858.55957,"High":13975.08008,"Low":13802.54981,"Close":13950.04004,"Adj.Close":13950.04004,"Volume":66035300}
{"Date":"2021-02-23","Open":13984.98047,"High":13989.24023,"Low":13664.70996,"Close":13864.80957,"Adj.Close":13864.80957,"Volume":88194700}
{"Date":"2021-02-24","Open":13855.84961,"High":13998.29981,"Low":13855.84961,"Close":13976,"Adj.Close":13976,"Volume":68922400}
{"Date":"2021-02-25","Open":14045.01953,"High":14051.00977,"Low":13879.16992,"Close":13879.33008,"Adj.Close":13879.33008,"Volume":95431900}
{"Date":"2021-02-26","Open":13685.79981,"High":13881.25977,"Low":13673.07031,"Close":13786.29004,"Adj.Close":13786.29004,"Volume":104069400}
{"Date":"2021-03-01","Open":13962.42969,"High":14022.01953,"Low":13873.83008,"Close":14012.82031,"Adj.Close":14012.82031,"Volume":69566200}
{"Date":"2021-03-02","Open":13962.07031,"High":14101.79004,"Low":13961.62012,"Close":14039.79981,"Adj.Close":14039.79981,"Volume":63307700}
{"Date":"2021-03-03","Open":14130.86035,"High":14197.49023,"Low":13979.73047,"Close":14080.03027,"Adj.Close":14080.03027,"Volume":84766900}
{"Date":"2021-03-04","Open":14015.44043,"High":14095.80957,"Low":13959.26953,"Close":14056.33984,"Adj.Close":14056.33984,"Volume":84620900}
{"Date":"2021-03-05","Open":13958.54004,"High":14068.03027,"Low":13868.20019,"Close":13920.69043,"Adj.Close":13920.69043,"Volume":89791900}
{"Date":"2021-03-08","Open":14024.57031,"High":14402.91992,"Low":13977.12988,"Close":14380.91016,"Adj.Close":14380.91016,"Volume":109071900}
{"Date":"2021-03-09","Open":14345.50977,"High":14475.65039,"Low":14309.34961,"Close":14437.94043,"Adj.Close":14437.94043,"Volume":107881800}
{"Date":"2021-03-10","Open":14439.45019,"High":14560.96973,"Low":14408.51953,"Close":14540.25,"Adj.Close":14540.25,"Volume":95715700}
{"Date":"2021-03-11","Open":14553.54004,"High":14595.01953,"Low":14515.07031,"Close":14569.38965,"Adj.Close":14569.38965,"Volume":74066400}
{"Date":"2021-03-12","Open":14492.45019,"High":14527.41992,"Low":14450.71973,"Close":14502.38965,"Adj.Close":14502.38965,"Volume":69100900}
{"Date":"2021-03-15","Open":14504.49023,"High":14572.24023,"Low":14409.34961,"Close":14461.41992,"Adj.Close":14461.41992,"Volume":62766600}
{"Date":"2021-03-16","Open":14519.71973,"High":14601.79004,"Low":14511.29981,"Close":14557.58008,"Adj.Close":14557.58008,"Volume":714300}
{"Date":"2021-03-17","Open":14565.29004,"High":14601.62988,"Low":14539.70019,"Close":14596.61035,"Adj.Close":14596.61035,"Volume":759600}
{"Date":"2021-03-18","Open":14673.71973,"High":14804.00977,"Low":14669.95019,"Close":14775.51953,"Adj.Close":14775.51953,"Volume":104691200}
{"Date":"2021-03-19","Open":14697.25977,"High":14747.55957,"Low":14563.20996,"Close":14621,"Adj.Close":14621,"Volume":207441200}
{"Date":"2021-03-22","Open":14551.16992,"High":14677.12012,"Low":14539.26953,"Close":14657.20996,"Adj.Close":14657.20996,"Volume":66130200}
{"Date":"2021-03-23","Open":14582.07031,"High":14707.37012,"Low":14516.21973,"Close":14662.01953,"Adj.Close":14662.01953,"Volume":73296400}
{"Date":"2021-03-24","Open":14543.58008,"High":14619.04004,"Low":14523.12012,"Close":14610.38965,"Adj.Close":14610.38965,"Volume":65084000}
{"Date":"2021-03-25","Open":14550.40039,"High":14621.36035,"Low":14422.65039,"Close":14621.36035,"Adj.Close":14621.36035,"Volume":80104500}
{"Date":"2021-03-26","Open":14714.58984,"High":14776.32031,"Low":14693.94043,"Close":14748.94043,"Adj.Close":14748.94043,"Volume":67169800}
{"Date":"2021-03-29","Open":14809.79981,"High":14845.41992,"Low":14756.04004,"Close":14817.71973,"Adj.Close":14817.71973,"Volume":71106000}
{"Date":"2021-03-30","Open":14897.66016,"High":15029.70019,"Low":14890.28027,"Close":15008.61035,"Adj.Close":15008.61035,"Volume":71173400}
{"Date":"2021-03-31","Open":14982.12012,"High":15026.49023,"Low":14973.58984,"Close":15008.33984,"Adj.Close":15008.33984,"Volume":76061700}
{"Date":"2021-04-01","Open":15053.76953,"High":15110.91992,"Low":15032.51953,"Close":15107.16992,"Adj.Close":15107.16992,"Volume":67886600}
{"Date":"2021-04-06","Open":15289.96973,"High":15311.86035,"Low":15209.90039,"Close":15212.67969,"Adj.Close":15212.67969,"Volume":79478900}
{"Date":"2021-04-07","Open":15221.23047,"High":15242.73047,"Low":15160.28027,"Close":15176.36035,"Adj.Close":15176.36035,"Volume":59116700}
{"Date":"2021-04-08","Open":15236.44043,"High":15247.78027,"Low":15144.11035,"Close":15202.67969,"Adj.Close":15202.67969,"Volume":68862100}
{"Date":"2021-04-09","Open":15198.13965,"High":15243.55957,"Low":15157.20996,"Close":15234.16016,"Adj.Close":15234.16016,"Volume":56870100}
{"Date":"2021-04-12","Open":15238.84961,"High":15275.33008,"Low":15212.24023,"Close":15215,"Adj.Close":15215,"Volume":53646400}
{"Date":"2021-04-13","Open":15244.62012,"High":15281.65039,"Low":15184.95019,"Close":15234.36035,"Adj.Close":15234.36035,"Volume":62443500}
{"Date":"2021-04-14","Open":15253.58984,"High":15255.91992,"Low":15191.50977,"Close":15209.15039,"Adj.Close":15209.15039,"Volume":66666600}
{"Date":"2021-04-15","Open":15238.62988,"High":15271.69043,"Low":15227.62988,"Close":15255.33008,"Adj.Close":15255.33008,"Volume":61834300}
{"Date":"2021-04-16","Open":15277.84961,"High":15473.83008,"Low":15274.21973,"Close":15459.75,"Adj.Close":15459.75,"Volume":82758000}
{"Date":"2021-04-19","Open":15496.87012,"High":15501.83984,"Low":15368.13965,"Close":15368.38965,"Adj.Close":15368.38965,"Volume":61839400}
{"Date":"2021-04-20","Open":15361.15039,"High":15393.12988,"Low":15109.54004,"Close":15129.50977,"Adj.Close":15129.50977,"Volume":76224500}
{"Date":"2021-04-21","Open":15179.91016,"High":15210.69043,"Low":15071.78027,"Close":15195.96973,"Adj.Close":15195.96973,"Volume":67077500}
{"Date":"2021-04-22","Open":15252.04004,"High":15328.33008,"Low":15230.20019,"Close":15320.51953,"Adj.Close":15320.51953,"Volume":59628300}
{"Date":"2021-04-23","Open":15267.75977,"High":15309.08984,"Low":15149.34961,"Close":15279.62012,"Adj.Close":15279.62012,"Volume":57798000}
{"Date":"2021-04-26","Open":15297.92969,"High":15325.88965,"Low":15237.01953,"Close":15296.33984,"Adj.Close":15296.33984,"Volume":49117600}
{"Date":"2021-04-27","Open":15282.83984,"High":15293.88965,"Low":15186.75977,"Close":15249.26953,"Adj.Close":15249.26953,"Volume":54513000}
{"Date":"2021-04-28","Open":15320.40039,"High":15355.28027,"Low":15266.61035,"Close":15292.17969,"Adj.Close":15292.17969,"Volume":79607600}
{"Date":"2021-04-29","Open":15326.23047,"High":15329.71973,"Low":15085.01953,"Close":15154.20019,"Adj.Close":15154.20019,"Volume":80110800}
{"Date":"2021-04-30","Open":15204.38965,"High":15244.25977,"Low":15135.91016,"Close":15135.91016,"Adj.Close":15135.91016,"Volume":75194700}
{"Date":"2021-05-03","Open":15191.79004,"High":15268.55957,"Low":15111.29981,"Close":15236.46973,"Adj.Close":15236.46973,"Volume":48822800}
{"Date":"2021-05-04","Open":15259.5,"High":15260.75,"Low":14845.26953,"Close":14856.48047,"Adj.Close":14856.48047,"Volume":89422100}
{"Date":"2021-05-05","Open":14969.62988,"High":15170.78027,"Low":14963.76953,"Close":15170.78027,"Adj.Close":15170.78027,"Volume":81587200}
{"Date":"2021-05-06","Open":15170.76953,"High":15281.40039,"Low":15092.76953,"Close":15196.74023,"Adj.Close":15196.74023,"Volume":77036200}
{"Date":"2021-05-07","Open":15348.32031,"High":15406.41016,"Low":15290.20019,"Close":15399.65039,"Adj.Close":15399.65039,"Volume":74562700}
{"Date":"2021-05-10","Open":15417.53027,"High":15419.42969,"Low":15347.95996,"Close":15400.41016,"Adj.Close":15400.41016,"Volume":65162200}
{"Date":"2021-05-11","Open":15253.32031,"High":15255.88965,"Low":15006.73047,"Close":15119.75,"Adj.Close":15119.75,"Volume":80129000}
{"Date":"2021-05-12","Open":15144.04004,"High":15226.36035,"Low":15058.11035,"Close":15150.21973,"Adj.Close":15150.21973,"Volume":79302600}
{"Date":"2021-05-13","Open":14967.79981,"High":15235.88965,"Low":14816.34961,"Close":15199.67969,"Adj.Close":15199.67969,"Volume":64374900}
{"Date":"2021-05-14","Open":15301.74023,"High":15417.24023,"Low":15214.67969,"Close":15416.63965,"Adj.Close":15416.63965,"Volume":69232200}
{"Date":"2021-05-17","Open":15432.33984,"High":15482.23047,"Low":15353.66016,"Close":15396.62012,"Adj.Close":15396.62012,"Volume":67787000}
{"Date":"2021-05-18","Open":15514.71973,"High":15538.00977,"Low":15344.09961,"Close":15386.58008,"Adj.Close":15386.58008,"Volume":65843300}
{"Date":"2021-05-19","Open":15238.82031,"High":15266.53027,"Low":14961.26953,"Close":15113.55957,"Adj.Close":15113.55957,"Volume":75858000}
{"Date":"2021-05-20","Open":15207.32031,"High":15370.25977,"Low":15102.34961,"Close":15370.25977,"Adj.Close":15370.25977,"Volume":65602300}
{"Date":"2021-05-21","Open":15411.03027,"High":15467.19043,"Low":15364.42969,"Close":15437.50977,"Adj.Close":15437.50977,"Volume":70065600}
{"Date":"2021-05-25","Open":15548.29004,"High":15568.59961,"Low":15465.08984,"Close":15465.08984,"Adj.Close":15465.08984,"Volume":92981200}
{"Date":"2021-05-26","Open":15520.44043,"High":15541.86035,"Low":15407.48047,"Close":15450.71973,"Adj.Close":15450.71973,"Volume":58668800}
{"Date":"2021-05-27","Open":15419.20019,"High":15490.05957,"Low":15350.66992,"Close":15406.73047,"Adj.Close":15406.73047,"Volume":119417800}
{"Date":"2021-05-28","Open":15443.13965,"High":15548.71973,"Low":15435.74023,"Close":15519.98047,"Adj.Close":15519.98047,"Volume":56862000}
{"Date":"2021-05-31","Open":15496.48047,"High":15499.63965,"Low":15414.37988,"Close":15421.12988,"Adj.Close":15421.12988,"Volume":36495900}
{"Date":"2021-06-01","Open":15513.12988,"High":15685.40039,"Low":15512.36035,"Close":15567.36035,"Adj.Close":15567.36035,"Volume":56073600}
{"Date":"2021-06-02","Open":15570.76953,"High":15631.01953,"Low":15554.01953,"Close":15602.70996,"Adj.Close":15602.70996,"Volume":51678400}
{"Date":"2021-06-03","Open":15591.54004,"High":15657.15039,"Low":15477.32031,"Close":15632.66992,"Adj.Close":15632.66992,"Volume":45339500}
{"Date":"2021-06-04","Open":15651.69043,"High":15705.88965,"Low":15607.91992,"Close":15692.90039,"Adj.Close":15692.90039,"Volume":44669100}
{"Date":"2021-06-07","Open":15661.58008,"High":15732.05957,"Low":15614.17969,"Close":15677.15039,"Adj.Close":15677.15039,"Volume":46954400}
{"Date":"2021-06-08","Open":15674.41016,"High":15727.23047,"Low":15638.32031,"Close":15640.59961,"Adj.Close":15640.59961,"Volume":54921800}
{"Date":"2021-06-09","Open":15642.74023,"High":15669.13965,"Low":15505.15039,"Close":15581.13965,"Adj.Close":15581.13965,"Volume":50364800}
{"Date":"2021-06-10","Open":15610.08008,"High":15637.94043,"Low":15513.36035,"Close":15571.21973,"Adj.Close":15571.21973,"Volume":56997400}
{"Date":"2021-06-11","Open":15583.29004,"High":15703.83984,"Low":15548.34961,"Close":15693.26953,"Adj.Close":15693.26953,"Volume":57088600}
{"Date":"2021-06-14","Open":15739.88965,"High":15802.66992,"Low":15673.63965,"Close":15673.63965,"Adj.Close":15673.63965,"Volume":46556300}
{"Date":"2021-06-15","Open":15744.76953,"High":15792.34961,"Low":15714.94043,"Close":15729.51953,"Adj.Close":15729.51953,"Volume":45999200}
{"Date":"2021-06-16","Open":15756.83008,"High":15759.66016,"Low":15674.61035,"Close":15710.57031,"Adj.Close":15710.57031,"Volume":58585900}
{"Date":"2021-06-17","Open":15655.32031,"High":15752.33984,"Low":15649.21973,"Close":15727.66992,"Adj.Close":15727.66992,"Volume":62355100}
{"Date":"2021-06-18","Open":15720.51953,"High":15736.92969,"Low":15426.75977,"Close":15448.04004,"Adj.Close":15448.04004,"Volume":126347100}
{"Date":"2021-06-21","Open":15391.5,"High":15606.57031,"Low":15309.44043,"Close":15603.24023,"Adj.Close":15603.24023,"Volume":61783600}
{"Date":"2021-06-22","Open":15587.57031,"High":15652.75,"Low":15518.30957,"Close":15636.33008,"Adj.Close":15636.33008,"Volume":53060800}
{"Date":"2021-06-23","Open":15674.33008,"High":15675.90039,"Low":15456.38965,"Close":15456.38965,"Adj.Close":15456.38965,"Volume":50468000}
{"Date":"2021-06-24","Open":15528.54981,"High":15606.88965,"Low":15476.66992,"Close":15589.23047,"Adj.Close":15589.23047,"Volume":52474600}
{"Date":"2021-06-25","Open":15584.90039,"High":15612.66016,"Low":15533.40039,"Close":15607.96973,"Adj.Close":15607.96973,"Volume":46613700}
{"Date":"2021-06-28","Open":15570.79981,"High":15668.08008,"Low":15542.16992,"Close":15554.17969,"Adj.Close":15554.17969,"Volume":43947600}
{"Date":"2021-06-29","Open":15565.83008,"High":15752.92969,"Low":15555.49023,"Close":15690.58984,"Adj.Close":15690.58984,"Volume":50284300}
{"Date":"2021-06-30","Open":15700.05957,"High":15709.33984,"Low":15461.20019,"Close":15531.04004,"Adj.Close":15531.04004,"Volume":63950700}
{"Date":"2021-07-01","Open":15624.28027,"High":15708.78027,"Low":15488.49023,"Close":15603.80957,"Adj.Close":15603.80957,"Volume":49570300}
{"Date":"2021-07-02","Open":15644.83984,"High":15705.53027,"Low":15616.42969,"Close":15650.08984,"Adj.Close":15650.08984,"Volume":43114700}
{"Date":"2021-07-05","Open":15628.41992,"High":15673.87988,"Low":15535.29004,"Close":15661.96973,"Adj.Close":15661.96973,"Volume":29752900}
{"Date":"2021-07-06","Open":15615.07031,"High":15647.87988,"Low":15466.66016,"Close":15511.37988,"Adj.Close":15511.37988,"Volume":53759400}
{"Date":"2021-07-07","Open":15606.94043,"High":15700.95019,"Low":15604.58008,"Close":15692.70996,"Adj.Close":15692.70996,"Volume":59732200}
{"Date":"2021-07-08","Open":15584.71973,"High":15591.65039,"Low":15304.41016,"Close":15420.63965,"Adj.Close":15420.63965,"Volume":78813200}
{"Date":"2021-07-09","Open":15497.92969,"High":15687.92969,"Low":15479.44043,"Close":15687.92969,"Adj.Close":15687.92969,"Volume":60460900}
{"Date":"2021-07-12","Open":15675.41992,"High":15806.90039,"Low":15631.83984,"Close":15790.50977,"Adj.Close":15790.50977,"Volume":47460900}
{"Date":"2021-07-13","Open":15769.50977,"High":15806.57031,"Low":15747.57031,"Close":15789.63965,"Adj.Close":15789.63965,"Volume":50047700}
{"Date":"2021-07-14","Open":15733.19043,"High":15810.67969,"Low":15717.83008,"Close":15788.98047,"Adj.Close":15788.98047,"Volume":41145400}
{"Date":"2021-07-15","Open":15737.36035,"High":15737.36035,"Low":15592.00977,"Close":15629.66016,"Adj.Close":15629.66016,"Volume":62684900}
{"Date":"2021-07-16","Open":15682.75,"High":15699.92969,"Low":15476.99023,"Close":15540.30957,"Adj.Close":15540.30957,"Volume":60314700}
{"Date":"2021-07-19","Open":15420.13965,"High":15423.83984,"Low":15048.55957,"Close":15133.20019,"Adj.Close":15133.20019,"Volume":85990500}
{"Date":"2021-07-20","Open":15234.84961,"High":15300.29004,"Low":15091.90039,"Close":15216.26953,"Adj.Close":15216.26953,"Volume":60029200}
{"Date":"2021-07-21","Open":15239.91992,"High":15443.75977,"Low":15194.54004,"Close":15422.5,"Adj.Close":15422.5,"Volume":65073800}
{"Date":"2021-07-22","Open":15533.21973,"High":15578.75,"Low":15471.46973,"Close":15514.54004,"Adj.Close":15514.54004,"Volume":50331400}
{"Date":"2021-07-23","Open":15603.69043,"High":15681.41016,"Low":15583.65039,"Close":15669.29004,"Adj.Close":15669.29004,"Volume":54897600}
{"Date":"2021-07-26","Open":15586.66016,"High":15641.61035,"Low":15544.94043,"Close":15618.98047,"Adj.Close":15618.98047,"Volume":38643700}
{"Date":"2021-07-27","Open":15537.88965,"High":15586.90039,"Low":15423.55957,"Close":15519.12988,"Adj.Close":15519.12988,"Volume":44081200}
{"Date":"2021-07-28","Open":15538.75,"High":15577.12988,"Low":15497.09961,"Close":15570.36035,"Adj.Close":15570.36035,"Volume":56569500}
{"Date":"2021-07-29","Open":15608.82031,"High":15659.21973,"Low":15563.65039,"Close":15640.46973,"Adj.Close":15640.46973,"Volume":51559500}
{"Date":"2021-07-30","Open":15493.74023,"High":15613.66016,"Low":15440.88965,"Close":15544.38965,"Adj.Close":15544.38965,"Volume":61343800}
{"Date":"2021-08-02","Open":15631.70019,"High":15702.88965,"Low":15511.25,"Close":15568.73047,"Adj.Close":15568.73047,"Volume":53799800}
{"Date":"2021-08-03","Open":15537.69043,"High":15608.07031,"Low":15492.58008,"Close":15555.08008,"Adj.Close":15555.08008,"Volume":50024700}
{"Date":"2021-08-04","Open":15653.65039,"High":15712.26953,"Low":15600.79981,"Close":15692.12988,"Adj.Close":15692.12988,"Volume":54854200}
{"Date":"2021-08-05","Open":15691.74023,"High":15751.87988,"Low":15672.26953,"Close":15744.66992,"Adj.Close":15744.66992,"Volume":61559300}
{"Date":"2021-08-06","Open":15770.84961,"High":15808.24023,"Low":15737.09961,"Close":15761.45019,"Adj.Close":15761.45019,"Volume":52191600}
{"Date":"2021-08-09","Open":15773.50977,"High":15798.50977,"Low":15699.26953,"Close":15745.41016,"Adj.Close":15745.41016,"Volume":41278000}
{"Date":"2021-08-10","Open":15734.13965,"High":15802.15039,"Low":15733.65039,"Close":15770.70996,"Adj.Close":15770.70996,"Volume":37936600}
{"Date":"2021-08-11","Open":15792.12012,"High":15887.16016,"Low":15724.99023,"Close":15826.08984,"Adj.Close":15826.08984,"Volume":46983300}
{"Date":"2021-08-12","Open":15829.26953,"High":15964.37988,"Low":15823.53027,"Close":15937.50977,"Adj.Close":15937.50977,"Volume":53018500}
{"Date":"2021-08-13","Open":15948.15039,"High":16030.33008,"Low":15940.82031,"Close":15977.44043,"Adj.Close":15977.44043,"Volume":39905200}
{"Date":"2021-08-16","Open":15875.70019,"High":15961.17969,"Low":15851.28027,"Close":15925.73047,"Adj.Close":15925.73047,"Volume":44305900}
{"Date":"2021-08-17","Open":15872.12012,"High":15937.46973,"Low":15811.57031,"Close":15921.95019,"Adj.Close":15921.95019,"Volume":46077200}
{"Date":"2021-08-18","Open":15935.20996,"High":15969.84961,"Low":15872.99023,"Close":15965.96973,"Adj.Close":15965.96973,"Volume":45355100}
{"Date":"2021-08-19","Open":15737.17969,"High":15804.84961,"Low":15621.98047,"Close":15765.80957,"Adj.Close":15765.80957,"Volume":64752400}
{"Date":"2021-08-20","Open":15734.67969,"High":15808.04004,"Low":15656.28027,"Close":15808.04004,"Adj.Close":15808.04004,"Volume":49982700}
{"Date":"2021-08-23","Open":15930.71973,"High":15930.71973,"Low":15799.58984,"Close":15852.79004,"Adj.Close":15852.79004,"Volume":39880400}
{"Date":"2021-08-24","Open":15897.86035,"High":15918.71973,"Low":15856.04981,"Close":15905.84961,"Adj.Close":15905.84961,"Volume":42750500}
{"Date":"2021-08-25","Open":15912.84961,"High":15932.62012,"Low":15853.32031,"Close":15860.66016,"Adj.Close":15860.66016,"Volume":35537700}
{"Date":"2021-08-26","Open":15773.70996,"High":15834.91016,"Low":15701.84961,"Close":15793.62012,"Adj.Close":15793.62012,"Volume":39681200}
{"Date":"2021-08-27","Open":15778.91992,"High":15859.76953,"Low":15752.08984,"Close":15851.75,"Adj.Close":15851.75,"Volume":32126500}
{"Date":"2021-08-30","Open":15856.70996,"High":15896.73047,"Low":15847.66016,"Close":15887.30957,"Adj.Close":15887.30957,"Volume":27220800}
{"Date":"2021-08-31","Open":15929.25977,"High":16006.75977,"Low":15761.57031,"Close":15835.08984,"Adj.Close":15835.08984,"Volume":75099900}
{"Date":"2021-09-01","Open":15958.41016,"High":15981.70019,"Low":15773.44043,"Close":15824.29004,"Adj.Close":15824.29004,"Volume":53324100}
{"Date":"2021-09-02","Open":15813.57031,"High":15874.66992,"Low":15810.76953,"Close":15840.58984,"Adj.Close":15840.58984,"Volume":37299100}
{"Date":"2021-09-03","Open":15841.45019,"High":15868.69043,"Low":15690.01953,"Close":15781.20019,"Adj.Close":15781.20019,"Volume":40901200}
{"Date":"2021-09-06","Open":15818.44043,"High":15959.74023,"Low":15814.62988,"Close":15932.12012,"Adj.Close":15932.12012,"Volume":31915300}
{"Date":"2021-09-07","Open":15896.55957,"High":15927.76953,"Low":15826.86035,"Close":15843.08984,"Adj.Close":15843.08984,"Volume":45060200}
{"Date":"2021-09-08","Open":15714.61035,"High":15755.29981,"Low":15590.41016,"Close":15610.28027,"Adj.Close":15610.28027,"Volume":62575800}
{"Date":"2021-09-09","Open":15499.45019,"High":15693.21973,"Low":15453.95996,"Close":15623.15039,"Adj.Close":15623.15039,"Volume":54613000}
{"Date":"2021-09-10","Open":15648.88965,"High":15702.59961,"Low":15574.94043,"Close":15609.80957,"Adj.Close":15609.80957,"Volume":55580900}
{"Date":"2021-09-13","Open":15681.16992,"High":15787.66016,"Low":15674.16016,"Close":15701.41992,"Adj.Close":15701.41992,"Volume":50515500}
{"Date":"2021-09-14","Open":15697.71973,"High":15763.58008,"Low":15663.41992,"Close":15722.99023,"Adj.Close":15722.99023,"Volume":51343400}
{"Date":"2021-09-15","Open":15731.48047,"High":15740.00977,"Low":15613.71973,"Close":15616,"Adj.Close":15616,"Volume":58969400}
{"Date":"2021-09-16","Open":15666.62988,"High":15745.19043,"Low":15638.23047,"Close":15651.75,"Adj.Close":15651.75,"Volume":54362800}
{"Date":"2021-09-17","Open":15774.57031,"High":15791.90039,"Low":15455.54004,"Close":15490.16992,"Adj.Close":15490.16992,"Volume":158392800}
{"Date":"2021-09-20","Open":15259.5,"High":15262.75977,"Low":15019.49023,"Close":15132.05957,"Adj.Close":15132.05957,"Volume":96690100}
{"Date":"2021-09-21","Open":15265.03027,"High":15394.33008,"Low":15205.70019,"Close":15348.53027,"Adj.Close":15348.53027,"Volume":61546200}
{"Date":"2021-09-22","Open":15463.24023,"High":15508.41992,"Low":15378.92969,"Close":15506.74023,"Adj.Close":15506.74023,"Volume":54135200}
{"Date":"2021-09-23","Open":15630.00977,"High":15695.65039,"Low":15593.71973,"Close":15643.96973,"Adj.Close":15643.96973,"Volume":54651300}
{"Date":"2021-09-24","Open":15562.13965,"High":15573.45996,"Low":15497.16992,"Close":15531.75,"Adj.Close":15531.75,"Volume":49967000}
{"Date":"2021-09-27","Open":15699.00977,"High":15704.04981,"Low":15552.08984,"Close":15573.87988,"Adj.Close":15573.87988,"Volume":59034800}
{"Date":"2021-09-28","Open":15542.03027,"High":15542.41016,"Low":15232.96973,"Close":15248.55957,"Adj.Close":15248.55957,"Volume":75174800}
{"Date":"2021-09-29","Open":15357,"High":15422.75,"Low":15301.34961,"Close":15365.26953,"Adj.Close":15365.26953,"Volume":56303700}
{"Date":"2021-09-30","Open":15434.33008,"High":15448.51953,"Low":15246,"Close":15260.69043,"Adj.Close":15260.69043,"Volume":74664500}
{"Date":"2021-10-01","Open":15041.59961,"High":15262.75,"Low":14983.79981,"Close":15156.44043,"Adj.Close":15156.44043,"Volume":66029600}
{"Date":"2021-10-04","Open":15061.86035,"High":15175.25,"Low":15016.92969,"Close":15036.54981,"Adj.Close":15036.54981,"Volume":52650700}
{"Date":"2021-10-05","Open":15055.40039,"High":15202.20019,"Low":15011.44043,"Close":15194.49023,"Adj.Close":15194.49023,"Volume":60532800}
{"Date":"2021-10-06","Open":15040.09961,"High":15049.49023,"Low":14818.70996,"Close":14973.33008,"Adj.Close":14973.33008,"Volume":96189400}
{"Date":"2021-10-07","Open":15162.75,"High":15253.29004,"Low":15116.46973,"Close":15250.86035,"Adj.Close":15250.86035,"Volume":76332700}
{"Date":"2021-10-08","Open":15242.75977,"High":15267.91992,"Low":15184.75977,"Close":15206.12988,"Adj.Close":15206.12988,"Volume":59531300}
{"Date":"2021-10-11","Open":15115.45996,"High":15202.74023,"Low":15094.44043,"Close":15199.13965,"Adj.Close":15199.13965,"Volume":75309100}
{"Date":"2021-10-12","Open":15025.34961,"High":15174.29004,"Low":15012.07031,"Close":15146.87012,"Adj.Close":15146.87012,"Volume":60955500}
{"Date":"2021-10-13","Open":15130.79981,"High":15302.42969,"Low":15109.61035,"Close":15249.37988,"Adj.Close":15249.37988,"Volume":69662700}
{"Date":"2021-10-14","Open":15350.71973,"High":15464.37988,"Low":15303.38965,"Close":15462.71973,"Adj.Close":15462.71973,"Volume":60002700}
{"Date":"2021-10-15","Open":15481.21973,"High":15598.58008,"Low":15465.92969,"Close":15587.36035,"Adj.Close":15587.36035,"Volume":73666300}
{"Date":"2021-10-18","Open":15518.58984,"High":15542.16992,"Low":15416.01953,"Close":15474.46973,"Adj.Close":15474.46973,"Volume":49463100}
{"Date":"2021-10-19","Open":15510.99023,"High":15527.96973,"Low":15457.42969,"Close":15515.83008,"Adj.Close":15515.83008,"Volume":49579400}
{"Date":"2021-10-20","Open":15473.55957,"High":15567.07031,"Low":15465.03027,"Close":15522.91992,"Adj.Close":15522.91992,"Volume":54739200}
{"Date":"2021-10-21","Open":15408.79981,"High":15532.94043,"Low":15406.58984,"Close":15472.55957,"Adj.Close":15472.55957,"Volume":54649400}
{"Date":"2021-10-22","Open":15507.99023,"High":15614.75977,"Low":15492.29004,"Close":15542.98047,"Adj.Close":15542.98047,"Volume":49948500}
{"Date":"2021-10-25","Open":15580.58008,"High":15618.87988,"Low":15531.95019,"Close":15599.23047,"Adj.Close":15599.23047,"Volume":51296300}
{"Date":"2021-10-26","Open":15652.91016,"High":15781,"Low":15650.34961,"Close":15757.05957,"Adj.Close":15757.05957,"Volume":56055900}
{"Date":"2021-10-27","Open":15725.40039,"High":15744.79004,"Low":15671.58984,"Close":15705.80957,"Adj.Close":15705.80957,"Volume":73429300}
{"Date":"2021-10-28","Open":15681.51953,"High":15706.38965,"Low":15629.33008,"Close":15696.33008,"Adj.Close":15696.33008,"Volume":78877800}
{"Date":"2021-10-29","Open":15579.90039,"High":15689.66016,"Low":15495.50977,"Close":15688.76953,"Adj.Close":15688.76953,"Volume":80569400}
{"Date":"2021-11-01","Open":15764.54981,"High":15849.40039,"Low":15760.34961,"Close":15806.29004,"Adj.Close":15806.29004,"Volume":49160900}
{"Date":"2021-11-02","Open":15825.26953,"High":15960.20996,"Low":15824.11035,"Close":15954.45019,"Adj.Close":15954.45019,"Volume":60596100}
{"Date":"2021-11-03","Open":15957.15039,"High":15972.70996,"Low":15922.09961,"Close":15959.98047,"Adj.Close":15959.98047,"Volume":74344600}
{"Date":"2021-11-04","Open":16035.90039,"High":16064.79004,"Low":15997.62988,"Close":16029.65039,"Adj.Close":16029.65039,"Volume":76262400}
{"Date":"2021-11-05","Open":16011.57031,"High":16084.90039,"Low":16008.40039,"Close":16054.36035,"Adj.Close":16054.36035,"Volume":75298200}
{"Date":"2021-11-08","Open":16040.84961,"High":16068.73047,"Low":16016.20019,"Close":16046.51953,"Adj.Close":16046.51953,"Volume":48903600}
{"Date":"2021-11-09","Open":16026.74023,"High":16104.12988,"Low":16022.63965,"Close":16040.46973,"Adj.Close":16040.46973,"Volume":61428000}
{"Date":"2021-11-10","Open":16053,"High":16076.55957,"Low":15985.90039,"Close":16067.83008,"Adj.Close":16067.83008,"Volume":62124400}
{"Date":"2021-11-11","Open":16067.33984,"High":16114.54981,"Low":16032.5,"Close":16083.11035,"Adj.Close":16083.11035,"Volume":56626200}
{"Date":"2021-11-12","Open":16100.08008,"High":16122.75977,"Low":16065.05957,"Close":16094.07031,"Adj.Close":16094.07031,"Volume":60302900}
{"Date":"2021-11-15","Open":16109.41016,"High":16149.87012,"Low":16072.29004,"Close":16148.63965,"Adj.Close":16148.63965,"Volume":53296600}
{"Date":"2021-11-16","Open":16174.30957,"High":16266.25977,"Low":16157.58008,"Close":16247.86035,"Adj.Close":16247.86035,"Volume":56783300}
{"Date":"2021-11-17","Open":16248.32031,"High":16283.51953,"Low":16240.50977,"Close":16251.12988,"Adj.Close":16251.12988,"Volume":54131500}
{"Date":"2021-11-18","Open":16262.29004,"High":16290.19043,"Low":16193.33984,"Close":16221.73047,"Adj.Close":16221.73047,"Volume":57887500}
{"Date":"2021-11-19","Open":16269.21973,"High":16282.87012,"Low":16092.62988,"Close":16159.96973,"Adj.Close":16159.96973,"Volume":105496400}
{"Date":"2021-11-22","Open":16188.54004,"High":16202.76953,"Low":16090.54004,"Close":16115.69043,"Adj.Close":16115.69043,"Volume":65473700}
{"Date":"2021-11-23","Open":15987.20019,"High":16054.37988,"Low":15866.00977,"Close":15937,"Adj.Close":15937,"Volume":91000000}
{"Date":"2021-11-24","Open":15942.28027,"High":15974.29981,"Low":15740.59961,"Close":15878.38965,"Adj.Close":15878.38965,"Volume":87886600}
{"Date":"2021-11-25","Open":15928.37988,"High":15962.54004,"Low":15865.41016,"Close":15917.98047,"Adj.Close":15917.98047,"Volume":57275800}
{"Date":"2021-11-26","Open":15383.90039,"High":15540.29004,"Low":15244.45996,"Close":15257.04004,"Adj.Close":15257.04004,"Volume":133308100}
{"Date":"2021-11-29","Open":15418.28027,"High":15441.91016,"Low":15237.87012,"Close":15280.86035,"Adj.Close":15280.86035,"Volume":95660000}
{"Date":"2021-11-30","Open":15117.62988,"High":15280.04004,"Low":15015.41992,"Close":15100.12988,"Adj.Close":15100.12988,"Volume":152644300}
{"Date":"2021-12-01","Open":15233.37012,"High":15509.45996,"Low":15187.08984,"Close":15472.66992,"Adj.Close":15472.66992,"Volume":86134400}
{"Date":"2021-12-02","Open":15300.73047,"High":15373.51953,"Low":15172.90039,"Close":15263.11035,"Adj.Close":15263.11035,"Volume":93605500}
{"Date":"2021-12-03","Open":15422.90039,"High":15422.90039,"Low":15101.70996,"Close":15169.98047,"Adj.Close":15169.98047,"Volume":80653400}
{"Date":"2021-12-06","Open":15323.20019,"High":15415.45996,"Low":15150.54004,"Close":15380.79004,"Adj.Close":15380.79004,"Volume":74842900}
{"Date":"2021-12-07","Open":15546.70019,"High":15827.94043,"Low":15544.79004,"Close":15813.94043,"Adj.Close":15813.94043,"Volume":86195400}
{"Date":"2021-12-08","Open":15781.04981,"High":15834.04004,"Low":15683.66992,"Close":15687.08984,"Adj.Close":15687.08984,"Volume":72088200}
{"Date":"2021-12-09","Open":15705.92969,"High":15721.48047,"Low":15613.40039,"Close":15639.25977,"Adj.Close":15639.25977,"Volume":60664300}
{"Date":"2021-12-10","Open":15572.69043,"High":15689.5,"Low":15550.45019,"Close":15623.30957,"Adj.Close":15623.30957,"Volume":58755300}
{"Date":"2021-12-13","Open":15653.57031,"High":15794.30957,"Low":15591.62012,"Close":15621.71973,"Adj.Close":15621.71973,"Volume":56995000}
{"Date":"2021-12-14","Open":15680.34961,"High":15697.98047,"Low":15448.45019,"Close":15453.55957,"Adj.Close":15453.55957,"Volume":62436700}
{"Date":"2021-12-15","Open":15503.63965,"High":15531.04004,"Low":15451.74023,"Close":15476.34961,"Adj.Close":15476.34961,"Volume":54560500}
{"Date":"2021-12-16","Open":15708.94043,"High":15780.92969,"Low":15621.57031,"Close":15636.40039,"Adj.Close":15636.40039,"Volume":87304300}
{"Date":"2021-12-17","Open":15599.75,"High":15609.50977,"Low":15419.54981,"Close":15531.69043,"Adj.Close":15531.69043,"Volume":140842600}
{"Date":"2021-12-20","Open":15152.55957,"High":15296.08008,"Low":15060.09961,"Close":15239.66992,"Adj.Close":15239.66992,"Volume":69118800}
{"Date":"2021-12-21","Open":15379.08008,"High":15452.41992,"Low":15305.61035,"Close":15447.44043,"Adj.Close":15447.44043,"Volume":53329700}
{"Date":"2021-12-22","Open":15474.83984,"High":15593.46973,"Low":15425.16016,"Close":15593.46973,"Adj.Close":15593.46973,"Volume":42996600}
{"Date":"2021-12-23","Open":15660.78027,"High":15768.45019,"Low":15622.59961,"Close":15756.30957,"Adj.Close":15756.30957,"Volume":43253900}
{"Date":"2021-12-27","Open":15705.53027,"High":15854.62012,"Low":15697.44043,"Close":15835.25,"Adj.Close":15835.25,"Volume":28899600}
{"Date":"2021-12-28","Open":15839.19043,"High":15974.79004,"Low":15832.95996,"Close":15963.70019,"Adj.Close":15963.70019,"Volume":34021000}
{"Date":"2021-12-29","Open":15952.46973,"High":15955.03027,"Low":15803.58984,"Close":15852.25,"Adj.Close":15852.25,"Volume":34973900}
{"Date":"2021-12-30","Open":15837.55957,"High":15890.74023,"Low":15834.57031,"Close":15884.86035,"Adj.Close":15884.86035,"Volume":32456600}
{"Date":"2022-01-03","Open":15947.44043,"High":16069.37988,"Low":15943.16016,"Close":16020.73047,"Adj.Close":16020.73047,"Volume":56865800}
{"Date":"2022-01-04","Open":16069.79981,"High":16202.58008,"Low":16036.51953,"Close":16152.61035,"Adj.Close":16152.61035,"Volume":75187400}
{"Date":"2022-01-05","Open":16177.44043,"High":16285.34961,"Low":16161.71973,"Close":16271.75,"Adj.Close":16271.75,"Volume":68244500}
{"Date":"2022-01-06","Open":16076.16016,"High":16156.55957,"Low":15988.62988,"Close":16052.03027,"Adj.Close":16052.03027,"Volume":75756700}
{"Date":"2022-01-07","Open":15999.01953,"High":16044.28027,"Low":15862.70996,"Close":15947.74023,"Adj.Close":15947.74023,"Volume":74469300}
{"Date":"2022-01-10","Open":16006.44043,"High":16015.33984,"Low":15724.23047,"Close":15768.26953,"Adj.Close":15768.26953,"Volume":82834300}
{"Date":"2022-01-11","Open":15918.82031,"High":15979.99023,"Low":15880.38965,"Close":15941.80957,"Adj.Close":15941.80957,"Volume":74622100}
{"Date":"2022-01-12","Open":16054.92969,"High":16061.5,"Low":15955.54004,"Close":16010.32031,"Adj.Close":16010.32031,"Volume":69357000}
{"Date":"2022-01-13","Open":15959.83008,"High":16090.29004,"Low":15941.78027,"Close":16031.58984,"Adj.Close":16031.58984,"Volume":72976100}
{"Date":"2022-01-14","Open":15929.37012,"High":15970.70019,"Low":15833.73047,"Close":15883.24023,"Adj.Close":15883.24023,"Volume":80457700}
{"Date":"2022-01-17","Open":15948.90039,"High":15962.70019,"Low":15894.76953,"Close":15933.71973,"Adj.Close":15933.71973,"Volume":46576400}
{"Date":"2022-01-18","Open":15839.15039,"High":15843.58008,"Low":15669.34961,"Close":15772.55957,"Adj.Close":15772.55957,"Volume":70557600}
{"Date":"2022-01-19","Open":15639.45019,"High":15898.04981,"Low":15629.86035,"Close":15809.71973,"Adj.Close":15809.71973,"Volume":74923900}
{"Date":"2022-01-20","Open":15837.24023,"High":15912.33008,"Low":15737.33008,"Close":15912.33008,"Adj.Close":15912.33008,"Volume":62979800}
{"Date":"2022-01-21","Open":15694.82031,"High":15728.29004,"Low":15456.87012,"Close":15603.87988,"Adj.Close":15603.87988,"Volume":105899500}
{"Date":"2022-01-24","Open":15499.61035,"High":15587.38965,"Low":14952.66992,"Close":15011.12988,"Adj.Close":15011.12988,"Volume":115815500}
{"Date":"2022-01-25","Open":15139.07031,"High":15205.75,"Low":14979.11035,"Close":15123.87012,"Adj.Close":15123.87012,"Volume":86066500}
{"Date":"2022-01-26","Open":15273.05957,"High":15524.95996,"Low":15272.87012,"Close":15459.38965,"Adj.Close":15459.38965,"Volume":82970700}
{"Date":"2022-01-27","Open":15229.98047,"High":15582.45019,"Low":15197.53027,"Close":15524.26953,"Adj.Close":15524.26953,"Volume":105993600}
{"Date":"2022-01-28","Open":15411.86035,"High":15416.58984,"Low":15122.65039,"Close":15318.95019,"Adj.Close":15318.95019,"Volume":91381200}
{"Date":"2022-01-31","Open":15506.79004,"High":15566.37988,"Low":15338.19043,"Close":15471.20019,"Adj.Close":15471.20019,"Volume":88305600}
{"Date":"2022-02-01","Open":15620.55957,"High":15687.95996,"Low":15537.04981,"Close":15619.38965,"Adj.Close":15619.38965,"Volume":74929400}
{"Date":"2022-02-02","Open":15689.16016,"High":15736.51953,"Low":15604.99023,"Close":15613.76953,"Adj.Close":15613.76953,"Volume":66319500}
{"Date":"2022-02-03","Open":15565.94043,"High":15602.5,"Low":15367.16016,"Close":15368.46973,"Adj.Close":15368.46973,"Volume":104951100}
{"Date":"2022-02-04","Open":15410.73047,"High":15423.94043,"Low":15060.48047,"Close":15099.55957,"Adj.Close":15099.55957,"Volume":93799100}
{"Date":"2022-02-07","Open":15220.08008,"High":15256.08008,"Low":15076.88965,"Close":15206.63965,"Adj.Close":15206.63965,"Volume":71120600}
{"Date":"2022-02-08","Open":15221.70019,"High":15338,"Low":15158.79981,"Close":15242.37988,"Adj.Close":15242.37988,"Volume":80957900}
{"Date":"2022-02-09","Open":15356.95019,"High":15513.94043,"Low":15351.48047,"Close":15482.00977,"Adj.Close":15482.00977,"Volume":85342900}
{"Date":"2022-02-10","Open":15597.05957,"High":15614.46973,"Low":15413.37012,"Close":15490.44043,"Adj.Close":15490.44043,"Volume":94694700}
{"Date":"2022-02-11","Open":15353.86035,"High":15511.33984,"Low":15308.69043,"Close":15425.12012,"Adj.Close":15425.12012,"Volume":100055100}
{"Date":"2022-02-14","Open":15065.73047,"High":15150.54004,"Low":14844.09961,"Close":15113.96973,"Adj.Close":15113.96973,"Volume":119705200}
{"Date":"2022-02-15","Open":15077.32031,"High":15418.41016,"Low":15068.33008,"Close":15412.70996,"Adj.Close":15412.70996,"Volume":83214500}
{"Date":"2022-02-16","Open":15431.26953,"High":15542.83984,"Low":15374,"Close":15396.07031,"Adj.Close":15396.07031,"Volume":31633100}
{"Date":"2022-02-17","Open":15404.13965,"High":15440.08008,"Low":15206.40039,"Close":15267.62988,"Adj.Close":15267.62988,"Volume":78678300}
{"Date":"2022-02-18","Open":15278.66016,"High":15317.38965,"Low":14989.04981,"Close":15042.50977,"Adj.Close":15042.50977,"Volume":87529800}
{"Date":"2022-02-21","Open":15186.62988,"High":15192.46973,"Low":14617.66016,"Close":14731.12012,"Adj.Close":14731.12012,"Volume":78145800}
{"Date":"2022-02-22","Open":14365.05957,"High":14782.16016,"Low":14357.86035,"Close":14693,"Adj.Close":14693,"Volume":115316300}
{"Date":"2022-02-23","Open":14754.21973,"High":14901.08984,"Low":14586.34961,"Close":14631.36035,"Adj.Close":14631.36035,"Volume":89094500}
{"Date":"2022-02-24","Open":13989.41016,"High":14221.70996,"Low":13807.28027,"Close":14052.09961,"Adj.Close":14052.09961,"Volume":219860100}
{"Date":"2022-02-25","Open":14230.08984,"High":14567.62012,"Low":14027.92969,"Close":14567.23047,"Adj.Close":14567.23047,"Volume":160377100}
{"Date":"2022-02-28","Open":14263.73047,"High":14510.76953,"Low":14106.88965,"Close":14461.01953,"Adj.Close":14461.01953,"Volume":160848700}
{"Date":"2022-03-01","Open":14404.21973,"High":14448.61035,"Low":13904.84961,"Close":13904.84961,"Adj.Close":13904.84961,"Volume":145245900}
{"Date":"2022-03-02","Open":13836.92969,"High":14114.79004,"Low":13707.86035,"Close":14000.11035,"Adj.Close":14000.11035,"Volume":158825300}
{"Date":"2022-03-03","Open":13990.25,"High":14057.15039,"Low":13669.09961,"Close":13698.40039,"Adj.Close":13698.40039,"Volume":118913500}
{"Date":"2022-03-04","Open":13485.98047,"High":13562.59961,"Low":13094.54004,"Close":13094.54004,"Adj.Close":13094.54004,"Volume":178566000}
{"Date":"2022-03-07","Open":12614.08008,"High":13150.34961,"Low":12438.84961,"Close":12834.65039,"Adj.Close":12834.65039,"Volume":192412700}
{"Date":"2022-03-08","Open":12673.88965,"High":13106.78027,"Low":12672,"Close":12831.50977,"Adj.Close":12831.50977,"Volume":172923800}
{"Date":"2022-03-09","Open":13215.05957,"High":13847.92969,"Low":13199.67969,"Close":13847.92969,"Adj.Close":13847.92969,"Volume":177828900}
{"Date":"2022-03-10","Open":13819.44043,"High":13829.96973,"Low":13341.79004,"Close":13442.09961,"Adj.Close":13442.09961,"Volume":148856700}
{"Date":"2022-03-11","Open":13479.69043,"High":13943.96973,"Low":13407.96973,"Close":13628.11035,"Adj.Close":13628.11035,"Volume":130836100}
{"Date":"2022-03-14","Open":13827.21973,"High":14082.05957,"Low":13815.79981,"Close":13929.11035,"Adj.Close":13929.11035,"Volume":118949300}
{"Date":"2022-03-15","Open":13768.44043,"High":13974.83984,"Low":13577.80957,"Close":13917.26953,"Adj.Close":13917.26953,"Volume":101279000}
{"Date":"2022-03-16","Open":14245.76953,"High":14553.09961,"Low":14183.25977,"Close":14440.74023,"Adj.Close":14440.74023,"Volume":138610100}
{"Date":"2022-03-17","Open":14500.04981,"High":14509.23047,"Low":14243.94043,"Close":14388.05957,"Adj.Close":14388.05957,"Volume":96870400}
{"Date":"2022-03-18","Open":14374.41016,"High":14413.08984,"Low":14109.79004,"Close":14413.08984,"Adj.Close":14413.08984,"Volume":181197700}
{"Date":"2022-03-21","Open":14385.82031,"High":14457.29981,"Low":14306.25977,"Close":14326.96973,"Adj.Close":14326.96973,"Volume":69806300}
{"Date":"2022-03-22","Open":14365.66992,"High":14508.00977,"Low":14343.33984,"Close":14473.20019,"Adj.Close":14473.20019,"Volume":79554100}
{"Date":"2022-03-23","Open":14532.83984,"High":14539.30957,"Low":14226.42969,"Close":14283.65039,"Adj.Close":14283.65039,"Volume":76384100}
{"Date":"2022-03-24","Open":14305.79981,"High":14375.82031,"Low":14187.82031,"Close":14273.79004,"Adj.Close":14273.79004,"Volume":77315500}
{"Date":"2022-03-25","Open":14332.25977,"High":14428.03027,"Low":14247.37988,"Close":14305.75977,"Adj.Close":14305.75977,"Volume":73042400}
{"Date":"2022-03-28","Open":14376,"High":14627.58008,"Low":14371.90039,"Close":14417.37012,"Adj.Close":14417.37012,"Volume":70588000}
{"Date":"2022-03-29","Open":14592.74023,"High":14925.25,"Low":14553.70996,"Close":14820.33008,"Adj.Close":14820.33008,"Volume":99659400}
{"Date":"2022-03-30","Open":14712.32031,"High":14744.71973,"Low":14555.87012,"Close":14606.04981,"Adj.Close":14606.04981,"Volume":76506500}
{"Date":"2022-03-31","Open":14674.83008,"High":14732,"Low":14404.03027,"Close":14414.75,"Adj.Close":14414.75,"Volume":88194400}
{"Date":"2022-04-01","Open":14447.78027,"High":14506.01953,"Low":14403.08984,"Close":14446.48047,"Adj.Close":14446.48047,"Volume":72477600}
{"Date":"2022-04-04","Open":14503.95996,"High":14535.07031,"Low":14334.09961,"Close":14518.16016,"Adj.Close":14518.16016,"Volume":69362800}
{"Date":"2022-04-05","Open":14504.79981,"High":14603.44043,"Low":14347.33008,"Close":14424.36035,"Adj.Close":14424.36035,"Volume":79130600}
{"Date":"2022-04-06","Open":14402.16016,"High":14437.91016,"Low":14027.17969,"Close":14151.69043,"Adj.Close":14151.69043,"Volume":104304600}
{"Date":"2022-04-07","Open":14187.12988,"High":14315.34961,"Low":14069.53027,"Close":14078.15039,"Adj.Close":14078.15039,"Volume":84791200}
{"Date":"2022-04-08","Open":14275.87012,"High":14321.82031,"Low":14178.28027,"Close":14283.66992,"Adj.Close":14283.66992,"Volume":74244800}
{"Date":"2022-04-11","Open":14162.96973,"High":14298.01953,"Low":14094.83008,"Close":14192.78027,"Adj.Close":14192.78027,"Volume":69814800}
{"Date":"2022-04-12","Open":13956.55957,"High":14180.08984,"Low":13887.11035,"Close":14124.95019,"Adj.Close":14124.95019,"Volume":104676200}
{"Date":"2022-04-13","Open":14062.70019,"High":14100.03027,"Low":13961.95019,"Close":14076.44043,"Adj.Close":14076.44043,"Volume":80458200}
{"Date":"2022-04-14","Open":14098.48047,"High":14198.78027,"Low":14038.29981,"Close":14163.84961,"Adj.Close":14163.84961,"Volume":87530500}
{"Date":"2022-04-19","Open":14057.42969,"High":14199.08984,"Low":13991.70019,"Close":14153.45996,"Adj.Close":14153.45996,"Volume":70608100}
{"Date":"2022-04-20","Open":14154.48047,"High":14362.03027,"Low":14149.67969,"Close":14362.03027,"Adj.Close":14362.03027,"Volume":75486900}
{"Date":"2022-04-21","Open":14376.04981,"High":14598.11035,"Low":14374.58984,"Close":14502.41016,"Adj.Close":14502.41016,"Volume":78397500}
{"Date":"2022-04-22","Open":14320.50977,"High":14372.46973,"Low":14142.08984,"Close":14142.08984,"Adj.Close":14142.08984,"Volume":82415500}
{"Date":"2022-04-25","Open":13908.04981,"High":14037.62988,"Low":13863.38965,"Close":13924.16992,"Adj.Close":13924.16992,"Volume":85275400}
{"Date":"2022-04-26","Open":14087.08008,"High":14112.83984,"Low":13749.67969,"Close":13756.40039,"Adj.Close":13756.40039,"Volume":98346100}
{"Date":"2022-04-27","Open":13760.21973,"High":13849.42969,"Low":13566.20019,"Close":13793.94043,"Adj.Close":13793.94043,"Volume":134621900}
{"Date":"2022-04-28","Open":13907.05957,"High":14074.70996,"Low":13822.16016,"Close":13979.83984,"Adj.Close":13979.83984,"Volume":97665400}
{"Date":"2022-04-29","Open":14095.92969,"High":14187.01953,"Low":14038.54981,"Close":14097.87988,"Adj.Close":14097.87988,"Volume":102033100}
{"Date":"2022-05-02","Open":13996.82031,"High":14036.11035,"Low":13778.12988,"Close":13939.07031,"Adj.Close":13939.07031,"Volume":85974500}
{"Date":"2022-05-03","Open":13958.91992,"High":14081.15039,"Low":13920.45996,"Close":14039.46973,"Adj.Close":14039.46973,"Volume":86472700}
{"Date":"2022-05-04","Open":14020.90039,"High":14073.20996,"Low":13970.62012,"Close":13970.82031,"Adj.Close":13970.82031,"Volume":71631100}
{"Date":"2022-05-05","Open":14282.76953,"High":14315.24023,"Low":13857.58008,"Close":13902.51953,"Adj.Close":13902.51953,"Volume":86031700}
{"Date":"2022-05-06","Open":13832.65039,"High":13851.45019,"Low":13592.15039,"Close":13674.29004,"Adj.Close":13674.29004,"Volume":96547800}
{"Date":"2022-05-09","Open":13624.91992,"High":13697.90039,"Low":13380.66992,"Close":13380.66992,"Adj.Close":13380.66992,"Volume":82759800}
{"Date":"2022-05-10","Open":13550.01953,"High":13719.95019,"Low":13514.49023,"Close":13534.74023,"Adj.Close":13534.74023,"Volume":84927900}
{"Date":"2022-05-11","Open":13587.29004,"High":13829.09961,"Low":13508.55957,"Close":13828.63965,"Adj.Close":13828.63965,"Volume":107719800}
{"Date":"2022-05-12","Open":13512.12988,"High":13808.08984,"Low":13479.36035,"Close":13739.63965,"Adj.Close":13739.63965,"Volume":110587600}
{"Date":"2022-05-13","Open":13837.41992,"High":14034.15039,"Low":13795.63965,"Close":14027.92969,"Adj.Close":14027.92969,"Volume":90805300}
{"Date":"2022-05-16","Open":13986.16992,"High":14043.09961,"Low":13864.95019,"Close":13964.37988,"Adj.Close":13964.37988,"Volume":67914800}
{"Date":"2022-05-17","Open":14072.66992,"High":14203.08984,"Low":14056.98047,"Close":14185.94043,"Adj.Close":14185.94043,"Volume":71183700}
{"Date":"2022-05-18","Open":14197.17969,"High":14226.46973,"Low":13999.54004,"Close":14007.75977,"Adj.Close":14007.75977,"Volume":69356900}
{"Date":"2022-05-19","Open":13822.34961,"High":13882.29981,"Low":13683.58984,"Close":13882.29981,"Adj.Close":13882.29981,"Volume":82304500}
{"Date":"2022-05-20","Open":13968.25977,"High":14161.32031,"Low":13944.16016,"Close":13981.91016,"Adj.Close":13981.91016,"Volume":83084600}
{"Date":"2022-05-23","Open":14179.83984,"High":14217.48047,"Low":14026.13965,"Close":14175.40039,"Adj.Close":14175.40039,"Volume":60577400}
{"Date":"2022-05-24","Open":14043.21973,"High":14105.05957,"Low":13917.08008,"Close":13919.75,"Adj.Close":13919.75,"Volume":70956400}
{"Date":"2022-05-25","Open":14022.26953,"High":14053.58984,"Low":13871.48047,"Close":14007.92969,"Adj.Close":14007.92969,"Volume":64007200}
{"Date":"2022-05-26","Open":14025.44043,"High":14253.61035,"Low":14025.44043,"Close":14231.29004,"Adj.Close":14231.29004,"Volume":57436000}
{"Date":"2022-05-27","Open":14289.53027,"High":14463.5,"Low":14246.83008,"Close":14462.19043,"Adj.Close":14462.19043,"Volume":71341500}
{"Date":"2022-05-30","Open":14572.79981,"High":14589.45019,"Low":14509.58008,"Close":14575.98047,"Adj.Close":14575.98047,"Volume":54721200}
{"Date":"2022-05-31","Open":14513.33984,"High":14547.08984,"Low":14359.38965,"Close":14388.34961,"Adj.Close":14388.34961,"Volume":146716000}
{"Date":"2022-06-01","Open":14478.37012,"High":14489,"Low":14329.50977,"Close":14340.46973,"Adj.Close":14340.46973,"Volume":68008900}
{"Date":"2022-06-02","Open":14394.36035,"High":14492.78027,"Low":14393.04004,"Close":14485.16992,"Adj.Close":14485.16992,"Volume":50049600}
{"Date":"2022-06-03","Open":14585.17969,"High":14589.91016,"Low":14443.11035,"Close":14460.08984,"Adj.Close":14460.08984,"Volume":46395500}
{"Date":"2022-06-06","Open":14576.87012,"High":14709.37988,"Low":14548.25977,"Close":14653.80957,"Adj.Close":14653.80957,"Volume":38135700}
{"Date":"2022-06-07","Open":14569.29981,"High":14590.69043,"Low":14458.33984,"Close":14556.62012,"Adj.Close":14556.62012,"Volume":51840700}
{"Date":"2022-06-08","Open":14595.78027,"High":14602.05957,"Low":14378.5,"Close":14445.99023,"Adj.Close":14445.99023,"Volume":61851500}
{"Date":"2022-06-09","Open":14364.58984,"High":14420.73047,"Low":14186.92969,"Close":14198.79981,"Adj.Close":14198.79981,"Volume":64865200}
{"Date":"2022-06-10","Open":14110.03027,"High":14121.07031,"Low":13749.76953,"Close":13761.83008,"Adj.Close":13761.83008,"Volume":89335800}
{"Date":"2022-06-13","Open":13564.46973,"High":13648.83984,"Low":13379.87012,"Close":13427.03027,"Adj.Close":13427.03027,"Volume":91214200}
{"Date":"2022-06-14","Open":13557.44043,"High":13569.92969,"Low":13294,"Close":13304.38965,"Adj.Close":13304.38965,"Volume":78302700}
{"Date":"2022-06-15","Open":13480.5,"High":13566.79981,"Low":13358.40039,"Close":13485.29004,"Adj.Close":13485.29004,"Volume":80763200}
{"Date":"2022-06-16","Open":13440.42969,"High":13443.32031,"Low":13007.91016,"Close":13038.49023,"Adj.Close":13038.49023,"Volume":104048800}
{"Date":"2022-06-17","Open":13092.84961,"High":13237.70019,"Low":13020.41992,"Close":13126.25977,"Adj.Close":13126.25977,"Volume":190391800}
{"Date":"2022-06-20","Open":13207.79004,"High":13265.59961,"Low":13106.37988,"Close":13265.59961,"Adj.Close":13265.59961,"Volume":54602700}
{"Date":"2022-06-21","Open":13335.15039,"High":13443.76953,"Low":13273.20019,"Close":13292.40039,"Adj.Close":13292.40039,"Volume":64763900}
{"Date":"2022-06-22","Open":13062.25977,"High":13206.11035,"Low":12965.69043,"Close":13144.28027,"Adj.Close":13144.28027,"Volume":76135600}
{"Date":"2022-06-23","Open":13082.62012,"High":13120.30957,"Low":12912.58984,"Close":12912.58984,"Adj.Close":12912.58984,"Volume":99254200}
{"Date":"2022-06-24","Open":12949.87012,"High":13160.70996,"Low":12904.86035,"Close":13118.12988,"Adj.Close":13118.12988,"Volume":95705800}
{"Date":"2022-06-27","Open":13217.90039,"High":13378.41992,"Low":13126.86035,"Close":13186.07031,"Adj.Close":13186.07031,"Volume":69024800}
{"Date":"2022-06-28","Open":13264.62012,"High":13358.62012,"Low":13221.04004,"Close":13231.82031,"Adj.Close":13231.82031,"Volume":61092900}
{"Date":"2022-06-29","Open":13089.99023,"High":13132.36035,"Low":12946.75977,"Close":13003.34961,"Adj.Close":13003.34961,"Volume":70350700}
{"Date":"2022-06-30","Open":12795.21973,"High":12811.42969,"Low":12618.67969,"Close":12783.76953,"Adj.Close":12783.76953,"Volume":114222900}
{"Date":"2022-07-01","Open":12627.66016,"High":12894.37988,"Low":12623.23047,"Close":12813.03027,"Adj.Close":12813.03027,"Volume":80285900}
{"Date":"2022-07-04","Open":12904.08984,"High":12919.70019,"Low":12741.62988,"Close":12773.37988,"Adj.Close":12773.37988,"Volume":52500200}
{"Date":"2022-07-05","Open":12851.29004,"High":12870.24023,"Low":12390.95019,"Close":12401.20019,"Adj.Close":12401.20019,"Volume":90489700}
{"Date":"2022-07-06","Open":12587.54981,"High":12668.67969,"Low":12509.21973,"Close":12594.51953,"Adj.Close":12594.51953,"Volume":78681400}
{"Date":"2022-07-07","Open":12757.62988,"High":12867.70996,"Low":12693.65039,"Close":12843.21973,"Adj.Close":12843.21973,"Volume":79392500}
{"Date":"2022-07-08","Open":12814.09961,"High":13019.12988,"Low":12766.79981,"Close":13015.23047,"Adj.Close":13015.23047,"Volume":75193100}
{"Date":"2022-07-11","Open":12783.08984,"High":12934.87012,"Low":12774.23047,"Close":12832.44043,"Adj.Close":12832.44043,"Volume":55461200}
{"Date":"2022-07-12","Open":12751.29981,"High":12905.48047,"Low":12655.05957,"Close":12905.48047,"Adj.Close":12905.48047,"Volume":65198400}
{"Date":"2022-07-13","Open":12800.87012,"High":12851.90039,"Low":12625.21973,"Close":12756.32031,"Adj.Close":12756.32031,"Volume":63030200}
{"Date":"2022-07-14","Open":12759.29004,"High":12788.00977,"Low":12434.29004,"Close":12519.66016,"Adj.Close":12519.66016,"Volume":72613000}
{"Date":"2022-07-15","Open":12562.15039,"High":12875.66992,"Low":12532.94043,"Close":12864.71973,"Adj.Close":12864.71973,"Volume":77498400}
{"Date":"2022-07-18","Open":12935.04981,"High":13062.23047,"Low":12913.69043,"Close":12959.80957,"Adj.Close":12959.80957,"Volume":61274100}
{"Date":"2022-07-19","Open":12884.83008,"High":13351.20019,"Low":12827.88965,"Close":13308.41016,"Adj.Close":13308.41016,"Volume":73418300}
{"Date":"2022-07-20","Open":13356.66992,"High":13399.40039,"Low":13129.12988,"Close":13281.98047,"Adj.Close":13281.98047,"Volume":75183800}
{"Date":"2022-07-21","Open":13261.82031,"High":13318.63965,"Low":13097.75,"Close":13246.63965,"Adj.Close":13246.63965,"Volume":87886300}
{"Date":"2022-07-22","Open":13179.55957,"High":13367.04004,"Low":13171.13965,"Close":13253.67969,"Adj.Close":13253.67969,"Volume":76076400}
{"Date":"2022-07-25","Open":13183.24023,"High":13337.05957,"Low":13151.86035,"Close":13210.32031,"Adj.Close":13210.32031,"Volume":56561100}
{"Date":"2022-07-26","Open":13181.91992,"High":13197.95019,"Low":13042.41016,"Close":13096.92969,"Adj.Close":13096.92969,"Volume":58207700}
{"Date":"2022-07-27","Open":13158.63965,"High":13204.58008,"Low":13089.95996,"Close":13166.37988,"Adj.Close":13166.37988,"Volume":79894900}
{"Date":"2022-07-28","Open":13214.41016,"High":13289.38965,"Low":13091.25977,"Close":13282.11035,"Adj.Close":13282.11035,"Volume":74308800}
{"Date":"2022-07-29","Open":13353.28027,"High":13515.03027,"Low":13340.58984,"Close":13484.04981,"Adj.Close":13484.04981,"Volume":82631600}
{"Date":"2022-08-01","Open":13471.20019,"High":13570.21973,"Low":13464.90039,"Close":13479.62988,"Adj.Close":13479.62988,"Volume":57227900}
{"Date":"2022-08-02","Open":13419.19043,"High":13484.54981,"Low":13335.38965,"Close":13449.20019,"Adj.Close":13449.20019,"Volume":56681200}
{"Date":"2022-08-03","Open":13398.70019,"High":13595.07031,"Low":13388.33984,"Close":13587.55957,"Adj.Close":13587.55957,"Volume":63636000}
{"Date":"2022-08-04","Open":13629.70019,"High":13792.87988,"Low":13628.57031,"Close":13662.67969,"Adj.Close":13662.67969,"Volume":64719800}
{"Date":"2022-08-05","Open":13642.91016,"High":13693.33984,"Low":13562.62012,"Close":13573.92969,"Adj.Close":13573.92969,"Volume":62482000}
{"Date":"2022-08-08","Open":13703.37988,"High":13745.58984,"Low":13604.54981,"Close":13687.69043,"Adj.Close":13687.69043,"Volume":51639200}
{"Date":"2022-08-09","Open":13703.37988,"High":13745.58984,"Low":13514.70996,"Close":13534.96973,"Adj.Close":13534.96973,"Volume":51015000}
{"Date":"2022-08-10","Open":13482.62988,"High":13715.55957,"Low":13455.70019,"Close":13700.92969,"Adj.Close":13700.92969,"Volume":56490500}
{"Date":"2022-08-11","Open":13747.07031,"High":13763.25977,"Low":13661.16992,"Close":13694.50977,"Adj.Close":13694.50977,"Volume":54583800}
{"Date":"2022-08-12","Open":13709.83008,"High":13813.04981,"Low":13705.01953,"Close":13795.84961,"Adj.Close":13795.84961,"Volume":58498800}
{"Date":"2022-08-15","Open":13847.87988,"High":13857.98047,"Low":13736,"Close":13816.61035,"Adj.Close":13816.61035,"Volume":37843500}
{"Date":"2022-08-16","Open":13849.62012,"High":13947.84961,"Low":13824.96973,"Close":13910.12012,"Adj.Close":13910.12012,"Volume":50947100}
{"Date":"2022-08-17","Open":13928.12012,"High":13930.57031,"Low":13610.44043,"Close":13626.70996,"Adj.Close":13626.70996,"Volume":57254300}
{"Date":"2022-08-18","Open":13653.82031,"High":13775.66016,"Low":13638.16016,"Close":13697.41016,"Adj.Close":13697.41016,"Volume":47668000}
{"Date":"2022-08-19","Open":13591.24023,"High":13660.33984,"Low":13525.69043,"Close":13544.51953,"Adj.Close":13544.51953,"Volume":65997300}
{"Date":"2022-08-22","Open":13471.44043,"High":13510.29004,"Low":13189.26953,"Close":13230.57031,"Adj.Close":13230.57031,"Volume":68371700}
{"Date":"2022-08-23","Open":13163.51953,"High":13298.25977,"Low":13156.44043,"Close":13194.23047,"Adj.Close":13194.23047,"Volume":53963000}
{"Date":"2022-08-24","Open":13131.12012,"High":13238.61035,"Low":13085.20019,"Close":13220.05957,"Adj.Close":13220.05957,"Volume":46809500}
{"Date":"2022-08-25","Open":13328.49023,"High":13364.54981,"Low":13210.99023,"Close":13271.95996,"Adj.Close":13271.95996,"Volume":41621200}
{"Date":"2022-08-26","Open":13335.09961,"High":13375.01953,"Low":12939.95996,"Close":12971.46973,"Adj.Close":12971.46973,"Volume":67305400}
{"Date":"2022-08-29","Open":12838.41992,"High":12942.45996,"Low":12758.44043,"Close":12892.99023,"Adj.Close":12892.99023,"Volume":54303000}
{"Date":"2022-08-30","Open":12919.42969,"High":13154.15039,"Low":12885.08008,"Close":12961.13965,"Adj.Close":12961.13965,"Volume":62479300}
{"Date":"2022-08-31","Open":13018.48047,"High":13020.54004,"Low":12814.80957,"Close":12834.95996,"Adj.Close":12834.95996,"Volume":82999700}
{"Date":"2022-09-01","Open":12713.75,"High":12743.04981,"Low":12603.58008,"Close":12630.23047,"Adj.Close":12630.23047,"Volume":61602700}
{"Date":"2022-09-02","Open":12768.44043,"High":13051.57031,"Low":12736.00977,"Close":13050.26953,"Adj.Close":13050.26953,"Volume":67336800}
{"Date":"2022-09-05","Open":12827.58008,"High":12827.58008,"Low":12617.40039,"Close":12760.78027,"Adj.Close":12760.78027,"Volume":62869400}
{"Date":"2022-09-06","Open":12807.26953,"High":12927.79004,"Low":12760.04004,"Close":12871.44043,"Adj.Close":12871.44043,"Volume":53636500}
{"Date":"2022-09-07","Open":12770.71973,"High":12953.99023,"Low":12736.08984,"Close":12915.96973,"Adj.Close":12915.96973,"Volume":67128300}
{"Date":"2022-09-08","Open":12985.61035,"High":13008.82031,"Low":12688.87012,"Close":12904.32031,"Adj.Close":12904.32031,"Volume":71242600}
{"Date":"2022-09-09","Open":12926.15039,"High":13121.12988,"Low":12925.57031,"Close":13088.20996,"Adj.Close":13088.20996,"Volume":67719300}
{"Date":"2022-09-12","Open":13171.91992,"High":13441.54004,"Low":13165.78027,"Close":13402.26953,"Adj.Close":13402.26953,"Volume":67046400}
{"Date":"2022-09-13","Open":13450.38965,"High":13564.83008,"Low":13183.19043,"Close":13188.95019,"Adj.Close":13188.95019,"Volume":68434200}
{"Date":"2022-09-14","Open":13131.33984,"High":13192.82031,"Low":12952.08984,"Close":13028,"Adj.Close":13028,"Volume":62448700}
{"Date":"2022-09-15","Open":13040.36035,"High":13111.37988,"Low":12927.20019,"Close":12956.66016,"Adj.Close":12956.66016,"Volume":67761600}
{"Date":"2022-09-16","Open":12814.91992,"High":12815.33008,"Low":12699.21973,"Close":12741.25977,"Adj.Close":12741.25977,"Volume":148557300}
{"Date":"2022-09-19","Open":12685.29004,"High":12866.70019,"Low":12606.63965,"Close":12803.24023,"Adj.Close":12803.24023,"Volume":49575200}
{"Date":"2022-09-20","Open":12849.78027,"High":12936.57031,"Low":12638.21973,"Close":12670.83008,"Adj.Close":12670.83008,"Volume":62735600}
{"Date":"2022-09-21","Open":12555.30957,"High":12771.78027,"Low":12520.80957,"Close":12767.15039,"Adj.Close":12767.15039,"Volume":55268200}
{"Date":"2022-09-22","Open":12531.66016,"High":12781.55957,"Low":12526.61035,"Close":12531.62988,"Adj.Close":12531.62988,"Volume":66525600}
{"Date":"2022-09-23","Open":12506.63965,"High":12521.25,"Low":12180.75977,"Close":12284.19043,"Adj.Close":12284.19043,"Volume":86711600}
{"Date":"2022-09-26","Open":12231.83984,"High":12368.49023,"Low":12184,"Close":12227.91992,"Adj.Close":12227.91992,"Volume":67273900}
{"Date":"2022-09-27","Open":12332.84961,"High":12414.08984,"Low":12139.67969,"Close":12139.67969,"Adj.Close":12139.67969,"Volume":78962200}
{"Date":"2022-09-28","Open":12025.42969,"High":12198.37012,"Low":11862.83984,"Close":12183.28027,"Adj.Close":12183.28027,"Volume":96220900}
{"Date":"2022-09-29","Open":12143.20996,"High":12147.30957,"Low":11866.98047,"Close":11975.54981,"Adj.Close":11975.54981,"Volume":87998400}
{"Date":"2022-09-30","Open":12063.08984,"High":12137.76953,"Low":11973.91016,"Close":12114.36035,"Adj.Close":12114.36035,"Volume":89235000}
{"Date":"2022-10-03","Open":11951.83984,"High":12227.87012,"Low":11893.94043,"Close":12209.48047,"Adj.Close":12209.48047,"Volume":63674200}
{"Date":"2022-10-04","Open":12360.71973,"High":12673.34961,"Low":12358.98047,"Close":12670.48047,"Adj.Close":12670.48047,"Volume":80240300}
{"Date":"2022-10-05","Open":12611.07031,"High":12661.87988,"Low":12455.36035,"Close":12517.17969,"Adj.Close":12517.17969,"Volume":62392400}
{"Date":"2022-10-06","Open":12593.41016,"High":12643.21973,"Low":12421.88965,"Close":12470.78027,"Adj.Close":12470.78027,"Volume":53529600}
{"Date":"2022-10-07","Open":12414.78027,"High":12497.51953,"Low":12272.58984,"Close":12273,"Adj.Close":12273,"Volume":56973200}
{"Date":"2022-10-10","Open":12175.51953,"High":12410.83008,"Low":12174.62988,"Close":12272.94043,"Adj.Close":12272.94043,"Volume":68341800}
{"Date":"2022-10-11","Open":12168.66016,"High":12258.15039,"Low":12097.67969,"Close":12220.25,"Adj.Close":12220.25,"Volume":64611700}
{"Date":"2022-10-12","Open":12207.96973,"High":12298.62012,"Low":12104.62012,"Close":12172.25977,"Adj.Close":12172.25977,"Volume":67186400}
{"Date":"2022-10-13","Open":12114.23047,"High":12379.24023,"Low":12000.42969,"Close":12355.58008,"Adj.Close":12355.58008,"Volume":88446300}
{"Date":"2022-10-14","Open":12549.01953,"High":12676.41992,"Low":12395.99023,"Close":12437.80957,"Adj.Close":12437.80957,"Volume":82478300}
{"Date":"2022-10-17","Open":12467.54004,"High":12716.80957,"Low":12398.04981,"Close":12649.03027,"Adj.Close":12649.03027,"Volume":57195500}
{"Date":"2022-10-18","Open":12788.53027,"High":12931.75977,"Low":12746.36035,"Close":12765.61035,"Adj.Close":12765.61035,"Volume":65991900}
{"Date":"2022-10-19","Open":12817.62988,"High":12819.11035,"Low":12705.25977,"Close":12741.41016,"Adj.Close":12741.41016,"Volume":63632000}
{"Date":"2022-10-20","Open":12685.16016,"High":12818.33984,"Low":12628.78027,"Close":12767.41016,"Adj.Close":12767.41016,"Volume":52824400}
{"Date":"2022-10-21","Open":12641.12012,"High":12775.51953,"Low":12548.15039,"Close":12730.90039,"Adj.Close":12730.90039,"Volume":82221400}
{"Date":"2022-10-24","Open":12868.76953,"High":13020.45019,"Low":12747.37988,"Close":12931.45019,"Adj.Close":12931.45019,"Volume":62919300}
{"Date":"2022-10-25","Open":12965.19043,"High":13053.24023,"Low":12789.25977,"Close":13052.95996,"Adj.Close":13052.95996,"Volume":69239900}
{"Date":"2022-10-26","Open":13054.49023,"High":13203.24023,"Low":13023.40039,"Close":13195.80957,"Adj.Close":13195.80957,"Volume":65691700}
{"Date":"2022-10-27","Open":13152.99023,"High":13259.49023,"Low":13062.04004,"Close":13211.23047,"Adj.Close":13211.23047,"Volume":72246300}
{"Date":"2022-10-28","Open":13072.91992,"High":13250.66016,"Low":13051.25,"Close":13243.33008,"Adj.Close":13243.33008,"Volume":64191000}
{"Date":"2022-10-31","Open":13254.30957,"High":13307.08984,"Low":13216.48047,"Close":13253.74023,"Adj.Close":13253.74023,"Volume":59049500}
{"Date":"2022-11-01","Open":13344.84961,"High":13444.07031,"Low":13287.07031,"Close":13338.74023,"Adj.Close":13338.74023,"Volume":51443700}
{"Date":"2022-11-02","Open":13369.33008,"High":13398.63965,"Low":13255.07031,"Close":13256.74023,"Adj.Close":13256.74023,"Volume":54426400}
{"Date":"2022-11-03","Open":13130.96973,"High":13194.32031,"Low":13022.63965,"Close":13130.19043,"Adj.Close":13130.19043,"Volume":52294100}
{"Date":"2022-11-04","Open":13201.24023,"High":13542.34961,"Low":13193.50977,"Close":13459.84961,"Adj.Close":13459.84961,"Volume":76643400}
{"Date":"2022-11-07","Open":13398.79004,"High":13611.29981,"Low":13391,"Close":13533.51953,"Adj.Close":13533.51953,"Volume":56990600}
{"Date":"2022-11-08","Open":13506.65039,"High":13689.61035,"Low":13487.91016,"Close":13688.75,"Adj.Close":13688.75,"Volume":60728100}
{"Date":"2022-11-09","Open":13653.98047,"High":13691.12012,"Low":13557.08008,"Close":13666.32031,"Adj.Close":13666.32031,"Volume":64013300}
{"Date":"2022-11-10","Open":13603.79004,"High":14157.25,"Low":13599.34961,"Close":14146.08984,"Adj.Close":14146.08984,"Volume":114862700}
{"Date":"2022-11-11","Open":14179.38965,"High":14263.53027,"Low":14172.46973,"Close":14224.86035,"Adj.Close":14224.86035,"Volume":103682300}
{"Date":"2022-11-14","Open":14295.80957,"High":14431.17969,"Low":14243.34961,"Close":14313.29981,"Adj.Close":14313.29981,"Volume":72405100}
{"Date":"2022-11-15","Open":14372.41992,"High":14440.78027,"Low":14266.41992,"Close":14378.50977,"Adj.Close":14378.50977,"Volume":77960600}
{"Date":"2022-11-16","Open":14374.86035,"High":14382.62012,"Low":14195.30957,"Close":14234.03027,"Adj.Close":14234.03027,"Volume":76202800}
{"Date":"2022-11-17","Open":14348.45996,"High":14384.54004,"Low":14149.70019,"Close":14266.37988,"Adj.Close":14266.37988,"Volume":58048700}
{"Date":"2022-11-18","Open":14320.61035,"High":14457.75977,"Low":14300.20996,"Close":14431.86035,"Adj.Close":14431.86035,"Volume":93252600}
{"Date":"2022-11-21","Open":14395.53027,"High":14425.95019,"Low":14321.83984,"Close":14379.92969,"Adj.Close":14379.92969,"Volume":48082900}
{"Date":"2022-11-22","Open":14352.54004,"High":14485.49023,"Low":14343.79981,"Close":14422.34961,"Adj.Close":14422.34961,"Volume":50364700}
{"Date":"2022-11-23","Open":14438.20019,"High":14446.33008,"Low":14363.50977,"Close":14427.58984,"Adj.Close":14427.58984,"Volume":51115900}
{"Date":"2022-11-24","Open":14456.15039,"High":14570.70996,"Low":14447.54981,"Close":14539.55957,"Adj.Close":14539.55957,"Volume":50503400}
{"Date":"2022-11-25","Open":14547.58008,"High":14571.66016,"Low":14498.04981,"Close":14541.37988,"Adj.Close":14541.37988,"Volume":46218800}
{"Date":"2022-11-28","Open":14471.09961,"High":14514.73047,"Low":14374.15039,"Close":14383.36035,"Adj.Close":14383.36035,"Volume":53336900}
{"Date":"2022-11-29","Open":14404.66992,"High":14429.87012,"Low":14327.04004,"Close":14355.45019,"Adj.Close":14355.45019,"Volume":51089400}
{"Date":"2022-11-30","Open":14429.21973,"High":14487.70019,"Low":14363.32031,"Close":14397.04004,"Adj.Close":14397.04004,"Volume":97644000}
{"Date":"2022-12-01","Open":14543.79981,"High":14563.70019,"Low":14423.79004,"Close":14490.29981,"Adj.Close":14490.29981,"Volume":61595900}
{"Date":"2022-12-02","Open":14465.70019,"High":14584.58984,"Low":14372.41992,"Close":14529.38965,"Adj.Close":14529.38965,"Volume":55190800}
{"Date":"2022-12-05","Open":14487.42969,"High":14507.16016,"Low":14394.37012,"Close":14447.61035,"Adj.Close":14447.61035,"Volume":50074900}
{"Date":"2022-12-06","Open":14406.87012,"High":14471.5,"Low":14305.25977,"Close":14343.19043,"Adj.Close":14343.19043,"Volume":50930900}
{"Date":"2022-12-07","Open":14304.95019,"High":14372.34961,"Low":14218.17969,"Close":14261.19043,"Adj.Close":14261.19043,"Volume":52784800}
{"Date":"2022-12-08","Open":14277.75,"High":14298.80957,"Low":14196.76953,"Close":14264.55957,"Adj.Close":14264.55957,"Volume":47362200}
{"Date":"2022-12-09","Open":14325.79981,"High":14385.57031,"Low":14217.95996,"Close":14370.71973,"Adj.Close":14370.71973,"Volume":52573000}
{"Date":"2022-12-12","Open":14300.42969,"High":14366.38965,"Low":14262.59961,"Close":14306.62988,"Adj.Close":14306.62988,"Volume":46459100}
{"Date":"2022-12-13","Open":14345.87988,"High":14675.83984,"Low":14302.49023,"Close":14497.88965,"Adj.Close":14497.88965,"Volume":68062200}
{"Date":"2022-12-14","Open":14453.54004,"High":14470.74023,"Low":14375.95019,"Close":14460.20019,"Adj.Close":14460.20019,"Volume":59754000}
{"Date":"2022-12-15","Open":14351.30957,"High":14363.12012,"Low":13982.58984,"Close":13986.23047,"Adj.Close":13986.23047,"Volume":87474200}
{"Date":"2022-12-16","Open":13978.44043,"High":14011.25977,"Low":13815.24023,"Close":13893.07031,"Adj.Close":13893.07031,"Volume":168807500}
{"Date":"2022-12-19","Open":13934.75,"High":14001.37012,"Low":13927.04981,"Close":13942.87012,"Adj.Close":13942.87012,"Volume":48853600}
{"Date":"2022-12-20","Open":13829.90039,"High":13931.29004,"Low":13791.51953,"Close":13884.66016,"Adj.Close":13884.66016,"Volume":56020300}
{"Date":"2022-12-21","Open":13944.69043,"High":14099.75,"Low":13912.16992,"Close":14097.82031,"Adj.Close":14097.82031,"Volume":44585400}
{"Date":"2022-12-22","Open":14113.00977,"High":14160.87012,"Low":13890.54004,"Close":13914.07031,"Adj.Close":13914.07031,"Volume":42893400}
{"Date":"2022-12-23","Open":13945.58984,"High":14000.67969,"Low":13874.5,"Close":13940.92969,"Adj.Close":13940.92969,"Volume":28738700}
{"Date":"2022-12-27","Open":14047.41992,"High":14063.13965,"Low":13966.34961,"Close":13995.09961,"Adj.Close":13995.09961,"Volume":22975000}
{"Date":"2022-12-28","Open":14013.71973,"High":14018.46973,"Low":13914.62012,"Close":13925.59961,"Adj.Close":13925.59961,"Volume":27583800}
{"Date":"2022-12-29","Open":13890.80957,"High":14071.71973,"Low":13871.32031,"Close":14071.71973,"Adj.Close":14071.71973,"Volume":30727400}
{"Date":"2022-12-30","Open":14005.83984,"High":14008.96973,"Low":13922.54981,"Close":13923.58984,"Adj.Close":13923.58984,"Volume":24346600}